va-project/scraper/Companies_Data/ABT_Data/ABT_price_history.csv

1	symbol	date	Closing Price
2	ABT	1980-03-17	0.501505970954895
3	ABT	1980-03-18	0.5050129890441895
4	ABT	1980-03-19	0.5120279788970947
5	ABT	1980-03-20	0.4997529983520508
6	ABT	1980-03-21	0.5050129890441895
7	ABT	1980-03-24	0.48923200368881226
8	ABT	1980-03-25	0.48747798800468445
9	ABT	1980-03-26	0.48747798800468445
10	ABT	1980-03-27	0.4909850060939789
11	ABT	1980-03-28	0.5067669749259949
12	ABT	1980-03-31	0.5137810111045837
13	ABT	1980-04-01	0.5155349969863892
14	ABT	1980-04-02	0.5190420150756836
15	ABT	1980-04-03	0.5190420150756836
16	ABT	1980-04-07	0.5190420150756836
17	ABT	1980-04-08	0.5172880291938782
18	ABT	1980-04-09	0.5243020057678223
19	ABT	1980-04-10	0.5470979809761047
20	ABT	1980-04-11	0.5541120171546936
21	ABT	1980-04-14	0.5400840044021606
22	ABT	1980-04-15	0.5453439950942993
23	ABT	1980-04-16	0.5365769863128662
24	ABT	1980-04-17	0.5313159823417664
25	ABT	1980-04-18	0.5278090238571167
26	ABT	1980-04-21	0.5365769863128662
27	ABT	1980-04-22	0.5541120171546936
28	ABT	1980-04-23	0.5506049990653992
29	ABT	1980-04-24	0.5576189756393433
30	ABT	1980-04-25	0.5506049990653992
31	ABT	1980-04-28	0.555866003036499
32	ABT	1980-04-29	0.5576189756393433
33	ABT	1980-04-30	0.5628799796104431
34	ABT	1980-05-01	0.5663869976997375
35	ABT	1980-05-02	0.5681399703025818
36	ABT	1980-05-05	0.5663869976997375
37	ABT	1980-05-06	0.5716469883918762
38	ABT	1980-05-07	0.5734009742736816
39	ABT	1980-05-08	0.5611259937286377
40	ABT	1980-05-09	0.5646330118179321
41	ABT	1980-05-12	0.5663869976997375
42	ABT	1980-05-13	0.5611259937286377
43	ABT	1980-05-14	0.5663869976997375
44	ABT	1980-05-15	0.5751540064811707
45	ABT	1980-05-16	0.569894015789032
46	ABT	1980-05-19	0.5663869976997375
47	ABT	1980-05-20	0.5663869976997375
48	ABT	1980-05-21	0.5681399703025818
49	ABT	1980-05-22	0.5751540064811707
50	ABT	1980-05-23	0.5944430232048035
51	ABT	1980-05-27	0.5961959958076477
52	ABT	1980-05-28	0.603210985660553
53	ABT	1980-05-29	0.5997040271759033
54	ABT	1980-05-30	0.5979499816894531
55	ABT	1980-06-02	0.5944430232048035
56	ABT	1980-06-03	0.5979499816894531
57	ABT	1980-06-04	0.6014569997787476
58	ABT	1980-06-05	0.5961959958076477
59	ABT	1980-06-06	0.6067180037498474
60	ABT	1980-06-09	0.6067180037498474
61	ABT	1980-06-10	0.62425297498703
62	ABT	1980-06-11	0.6435409784317017
63	ABT	1980-06-12	0.6312670111656189
64	ABT	1980-06-13	0.6312670111656189
65	ABT	1980-06-16	0.626006007194519
66	ABT	1980-06-17	0.6347740292549133
67	ABT	1980-06-18	0.6330199837684631
68	ABT	1980-06-19	0.6312670111656189
69	ABT	1980-06-20	0.62425297498703
70	ABT	1980-06-23	0.6154850125312805
71	ABT	1980-06-24	0.626006007194519
72	ABT	1980-06-25	0.6295130252838135
73	ABT	1980-06-26	0.6207460165023804
74	ABT	1980-06-27	0.6119779944419861
75	ABT	1980-06-30	0.590936005115509
76	ABT	1980-07-01	0.5979499816894531
77	ABT	1980-07-02	0.6189919710159302
78	ABT	1980-07-03	0.6172389984130859
79	ABT	1980-07-07	0.6172389984130859
80	ABT	1980-07-08	0.6119779944419861
81	ABT	1980-07-09	0.603210985660553
82	ABT	1980-07-10	0.5961959958076477
83	ABT	1980-07-11	0.5926889777183533
84	ABT	1980-07-14	0.5944430232048035
85	ABT	1980-07-15	0.5979499816894531
86	ABT	1980-07-16	0.5961959958076477
87	ABT	1980-07-17	0.603210985660553
88	ABT	1980-07-18	0.6067180037498474
89	ABT	1980-07-21	0.6277599930763245
90	ABT	1980-07-22	0.640034019947052
91	ABT	1980-07-23	0.6347740292549133
92	ABT	1980-07-24	0.640034019947052
93	ABT	1980-07-25	0.638280987739563
94	ABT	1980-07-28	0.640034019947052
95	ABT	1980-07-29	0.6558160185813904
96	ABT	1980-07-30	0.6751049757003784
97	ABT	1980-07-31	0.6751049757003784
98	ABT	1980-08-01	0.6768580079078674
99	ABT	1980-08-04	0.6786119937896729
100	ABT	1980-08-05	0.6803650259971619
101	ABT	1980-08-06	0.6803650259971619
102	ABT	1980-08-07	0.6908869743347168
103	ABT	1980-08-08	0.6891329884529114
104	ABT	1980-08-11	0.6996539831161499
105	ABT	1980-08-12	0.7031610012054443
106	ABT	1980-08-13	0.6943939924240112
107	ABT	1980-08-14	0.6891329884529114
108	ABT	1980-08-15	0.6891329884529114
109	ABT	1980-08-18	0.6786119937896729
110	ABT	1980-08-19	0.6751049757003784
111	ABT	1980-08-20	0.673350989818573
112	ABT	1980-08-21	0.673350989818573
113	ABT	1980-08-22	0.7014080286026001
114	ABT	1980-08-25	0.6943939924240112
115	ABT	1980-08-26	0.7014080286026001
116	ABT	1980-08-27	0.687379002571106
117	ABT	1980-08-28	0.6803650259971619
118	ABT	1980-08-29	0.6715980172157288
119	ABT	1980-09-02	0.6751049757003784
120	ABT	1980-09-03	0.6979010105133057
121	ABT	1980-09-04	0.6908869743347168
122	ABT	1980-09-05	0.6856259703636169
123	ABT	1980-09-08	0.6856259703636169
124	ABT	1980-09-09	0.6926400065422058
125	ABT	1980-09-10	0.7014080286026001
126	ABT	1980-09-11	0.7014080286026001
127	ABT	1980-09-12	0.6961470246315002
128	ABT	1980-09-15	0.6926400065422058
129	ABT	1980-09-16	0.7171890139579773
130	ABT	1980-09-17	0.7505059838294983
131	ABT	1980-09-18	0.7557669878005981
132	ABT	1980-09-19	0.7680410146713257
133	ABT	1980-09-22	0.7715479731559753
134	ABT	1980-09-23	0.748753011226654
135	ABT	1980-09-24	0.7434920072555542
136	ABT	1980-09-25	0.7329710125923157
137	ABT	1980-09-26	0.7294639945030212
138	ABT	1980-09-29	0.7189429998397827
139	ABT	1980-09-30	0.7224500179290771
140	ABT	1980-10-01	0.7294639945030212
141	ABT	1980-10-02	0.7364779710769653
142	ABT	1980-10-03	0.7434920072555542
143	ABT	1980-10-06	0.7452459931373596
144	ABT	1980-10-07	0.7540130019187927
145	ABT	1980-10-08	0.7592740058898926
146	ABT	1980-10-09	0.7505059838294983
147	ABT	1980-10-10	0.7364779710769653
148	ABT	1980-10-13	0.7399849891662598
149	ABT	1980-10-14	0.7329710125923157
150	ABT	1980-10-15	0.7294639945030212
151	ABT	1980-10-16	0.7084220051765442
152	ABT	1980-10-17	0.7154359817504883
153	ABT	1980-10-20	0.7189429998397827
154	ABT	1980-10-21	0.7049149870872498
155	ABT	1980-10-22	0.7154359817504883
156	ABT	1980-10-23	0.7136819958686829
157	ABT	1980-10-24	0.7154359817504883
158	ABT	1980-10-27	0.6943939924240112
159	ABT	1980-10-28	0.6926400065422058
160	ABT	1980-10-29	0.6961470246315002
161	ABT	1980-10-30	0.6680909991264343
162	ABT	1980-10-31	0.6979010105133057
163	ABT	1980-11-03	0.6979010105133057
164	ABT	1980-11-05	0.7066680192947388
165	ABT	1980-11-06	0.6926400065422058
166	ABT	1980-11-07	0.6751049757003784
167	ABT	1980-11-10	0.673350989818573
168	ABT	1980-11-11	0.673350989818573
169	ABT	1980-11-12	0.6891329884529114
170	ABT	1980-11-13	0.7014080286026001
171	ABT	1980-11-14	0.7084220051765442
172	ABT	1980-11-17	0.7154359817504883
173	ABT	1980-11-18	0.7171890139579773
174	ABT	1980-11-19	0.7189429998397827
175	ABT	1980-11-20	0.7154359817504883
176	ABT	1980-11-21	0.7119290232658386
177	ABT	1980-11-24	0.7154359817504883
178	ABT	1980-11-25	0.7522600293159485
179	ABT	1980-11-26	0.7505059838294983
180	ABT	1980-11-28	0.7505059838294983
181	ABT	1980-12-01	0.7312170267105103
182	ABT	1980-12-02	0.7294639945030212
183	ABT	1980-12-03	0.7347239851951599
184	ABT	1980-12-04	0.7540130019187927
185	ABT	1980-12-05	0.7434920072555542
186	ABT	1980-12-08	0.7224500179290771
187	ABT	1980-12-09	0.7189429998397827
188	ABT	1980-12-10	0.6908869743347168
189	ABT	1980-12-11	0.6856259703636169
190	ABT	1980-12-12	0.6961470246315002
191	ABT	1980-12-15	0.7119290232658386
192	ABT	1980-12-16	0.7101749777793884
193	ABT	1980-12-17	0.7084220051765442
194	ABT	1980-12-18	0.7049149870872498
195	ABT	1980-12-19	0.7049149870872498
196	ABT	1980-12-22	0.7277100086212158
197	ABT	1980-12-23	0.7557669878005981
198	ABT	1980-12-24	0.7540130019187927
199	ABT	1980-12-26	0.7575200200080872
200	ABT	1980-12-29	0.7715479731559753
201	ABT	1980-12-30	0.7680410146713257
202	ABT	1980-12-31	0.7925909757614136
203	ABT	1981-01-02	0.797851026058197
204	ABT	1981-01-05	0.8013579845428467
205	ABT	1981-01-06	0.8259069919586182
206	ABT	1981-01-07	0.8329219818115234
207	ABT	1981-01-08	0.8381819725036621
208	ABT	1981-01-09	0.8276609778404236
209	ABT	1981-01-12	0.8136330246925354
210	ABT	1981-01-13	0.8031119704246521
211	ABT	1981-01-14	0.797851026058197
212	ABT	1981-01-15	0.782069981098175
213	ABT	1981-01-16	0.7908369898796082
214	ABT	1981-01-19	0.797851026058197
215	ABT	1981-01-20	0.782069981098175
216	ABT	1981-01-21	0.7908369898796082
217	ABT	1981-01-22	0.7697950005531311
218	ABT	1981-01-23	0.7592740058898926
219	ABT	1981-01-26	0.7610269784927368
220	ABT	1981-01-27	0.7645339965820312
221	ABT	1981-01-28	0.7645339965820312
222	ABT	1981-01-29	0.7715479731559753
223	ABT	1981-01-30	0.7715479731559753
224	ABT	1981-02-02	0.7662879824638367
225	ABT	1981-02-03	0.782069981098175
226	ABT	1981-02-04	0.7733020186424255
227	ABT	1981-02-05	0.7925909757614136
228	ABT	1981-02-06	0.8048650026321411
229	ABT	1981-02-09	0.8048650026321411
230	ABT	1981-02-10	0.810126006603241
231	ABT	1981-02-11	0.8118789792060852
232	ABT	1981-02-12	0.8013579845428467
233	ABT	1981-02-13	0.8048650026321411
234	ABT	1981-02-17	0.8083720207214355
235	ABT	1981-02-18	0.8276609778404236
236	ABT	1981-02-19	0.8171399831771851
237	ABT	1981-02-20	0.8206470012664795
238	ABT	1981-02-23	0.8066189885139465
239	ABT	1981-02-24	0.810126006603241
240	ABT	1981-02-25	0.8066189885139465
241	ABT	1981-02-26	0.8346750140190125
242	ABT	1981-02-27	0.8399360179901123
243	ABT	1981-03-02	0.8539639711380005
244	ABT	1981-03-03	0.8346750140190125
245	ABT	1981-03-04	0.8346750140190125
246	ABT	1981-03-05	0.8171399831771851
247	ABT	1981-03-06	0.8206470012664795
248	ABT	1981-03-09	0.8223999738693237
249	ABT	1981-03-10	0.8241540193557739
250	ABT	1981-03-11	0.8223999738693237
251	ABT	1981-03-12	0.8364289999008179
252	ABT	1981-03-13	0.8416889905929565
253	ABT	1981-03-16	0.8381819725036621
254	ABT	1981-03-17	0.8276609778404236
255	ABT	1981-03-18	0.831167995929718
256	ABT	1981-03-19	0.8259069919586182
257	ABT	1981-03-20	0.8399360179901123
258	ABT	1981-03-23	0.8522099852561951
259	ABT	1981-03-24	0.8364289999008179
260	ABT	1981-03-25	0.8416889905929565
261	ABT	1981-03-26	0.8276609778404236
262	ABT	1981-03-27	0.8259069919586182
263	ABT	1981-03-30	0.8381819725036621
264	ABT	1981-03-31	0.8416889905929565
265	ABT	1981-04-01	0.8416889905929565
266	ABT	1981-04-02	0.8381819725036621
267	ABT	1981-04-03	0.8276609778404236
268	ABT	1981-04-06	0.8171399831771851
269	ABT	1981-04-07	0.810126006603241
270	ABT	1981-04-08	0.810126006603241
271	ABT	1981-04-09	0.8329219818115234
272	ABT	1981-04-10	0.8381819725036621
273	ABT	1981-04-13	0.8329219818115234
274	ABT	1981-04-14	0.8346750140190125
275	ABT	1981-04-15	0.8346750140190125
276	ABT	1981-04-16	0.8346750140190125
277	ABT	1981-04-20	0.8276609778404236
278	ABT	1981-04-21	0.8259069919586182
279	ABT	1981-04-22	0.8259069919586182
280	ABT	1981-04-23	0.8276609778404236
281	ABT	1981-04-24	0.8276609778404236
282	ABT	1981-04-27	0.8276609778404236
283	ABT	1981-04-28	0.8206470012664795
284	ABT	1981-04-29	0.8171399831771851
285	ABT	1981-04-30	0.810126006603241
286	ABT	1981-05-01	0.8031119704246521
287	ABT	1981-05-04	0.8031119704246521
288	ABT	1981-05-05	0.7908369898796082
289	ABT	1981-05-06	0.7855769991874695
290	ABT	1981-05-07	0.796097993850708
291	ABT	1981-05-08	0.7996050119400024
292	ABT	1981-05-11	0.7855769991874695
293	ABT	1981-05-12	0.7803159952163696
294	ABT	1981-05-13	0.7838230133056641
295	ABT	1981-05-14	0.7855769991874695
296	ABT	1981-05-15	0.7908369898796082
297	ABT	1981-05-18	0.8031119704246521
298	ABT	1981-05-19	0.7943440079689026
299	ABT	1981-05-20	0.7855769991874695
300	ABT	1981-05-21	0.7908369898796082
301	ABT	1981-05-22	0.7908369898796082
302	ABT	1981-05-26	0.7908369898796082
303	ABT	1981-05-27	0.7890840172767639
304	ABT	1981-05-28	0.7838230133056641
305	ABT	1981-05-29	0.782069981098175
306	ABT	1981-06-01	0.7925909757614136
307	ABT	1981-06-02	0.7890840172767639
308	ABT	1981-06-03	0.7785620093345642
309	ABT	1981-06-04	0.782069981098175
310	ABT	1981-06-05	0.7855769991874695
311	ABT	1981-06-08	0.8066189885139465
312	ABT	1981-06-09	0.8136330246925354
313	ABT	1981-06-10	0.831167995929718
314	ABT	1981-06-11	0.8557170033454895
315	ABT	1981-06-12	0.8627309799194336
316	ABT	1981-06-15	0.8381819725036621
317	ABT	1981-06-16	0.845196008682251
318	ABT	1981-06-17	0.8767600059509277
319	ABT	1981-06-18	0.8837739825248718
320	ABT	1981-06-19	0.8627309799194336
321	ABT	1981-06-22	0.8627309799194336
322	ABT	1981-06-23	0.8697450160980225
323	ABT	1981-06-24	0.8802670240402222
324	ABT	1981-06-25	0.8837739825248718
325	ABT	1981-06-26	0.8872810006141663
326	ABT	1981-06-29	0.8802670240402222
327	ABT	1981-06-30	0.8837739825248718
328	ABT	1981-07-01	0.8592240214347839
329	ABT	1981-07-02	0.8346750140190125
330	ABT	1981-07-06	0.810126006603241
331	ABT	1981-07-07	0.810126006603241
332	ABT	1981-07-08	0.7925909757614136
333	ABT	1981-07-09	0.796097993850708
334	ABT	1981-07-10	0.796097993850708
335	ABT	1981-07-13	0.782069981098175
336	ABT	1981-07-14	0.796097993850708
337	ABT	1981-07-15	0.8171399831771851
338	ABT	1981-07-16	0.8066189885139465
339	ABT	1981-07-17	0.8136330246925354
340	ABT	1981-07-20	0.8136330246925354
341	ABT	1981-07-21	0.7890840172767639
342	ABT	1981-07-22	0.7715479731559753
343	ABT	1981-07-23	0.7399849891662598
344	ABT	1981-07-24	0.7364779710769653
345	ABT	1981-07-27	0.7680410146713257
346	ABT	1981-07-28	0.7645339965820312
347	ABT	1981-07-29	0.7575200200080872
348	ABT	1981-07-30	0.7645339965820312
349	ABT	1981-07-31	0.7785620093345642
350	ABT	1981-08-03	0.7645339965820312
351	ABT	1981-08-04	0.7750549912452698
352	ABT	1981-08-05	0.7785620093345642
353	ABT	1981-08-06	0.7855769991874695
354	ABT	1981-08-07	0.7890840172767639
355	ABT	1981-08-10	0.796097993850708
356	ABT	1981-08-11	0.7996050119400024
357	ABT	1981-08-12	0.7925909757614136
358	ABT	1981-08-13	0.7925909757614136
359	ABT	1981-08-14	0.7750549912452698
360	ABT	1981-08-17	0.7294639945030212
361	ABT	1981-08-18	0.7329710125923157
362	ABT	1981-08-19	0.7575200200080872
363	ABT	1981-08-20	0.7540130019187927
364	ABT	1981-08-21	0.7575200200080872
365	ABT	1981-08-24	0.7680410146713257
366	ABT	1981-08-25	0.7540130019187927
367	ABT	1981-08-26	0.7364779710769653
368	ABT	1981-08-27	0.7399849891662598
369	ABT	1981-08-28	0.7434920072555542
370	ABT	1981-08-31	0.7329710125923157
371	ABT	1981-09-01	0.7294639945030212
372	ABT	1981-09-02	0.7119290232658386
373	ABT	1981-09-03	0.687379002571106
374	ABT	1981-09-04	0.673350989818573
375	ABT	1981-09-08	0.673350989818573
376	ABT	1981-09-09	0.6838719844818115
377	ABT	1981-09-10	0.7014080286026001
378	ABT	1981-09-11	0.7119290232658386
379	ABT	1981-09-14	0.7084220051765442
380	ABT	1981-09-15	0.7154359817504883
381	ABT	1981-09-16	0.7189429998397827
382	ABT	1981-09-17	0.7119290232658386
383	ABT	1981-09-18	0.7119290232658386
384	ABT	1981-09-21	0.7189429998397827
385	ABT	1981-09-22	0.7119290232658386
386	ABT	1981-09-23	0.7014080286026001
387	ABT	1981-09-24	0.6838719844818115
388	ABT	1981-09-25	0.6803650259971619
389	ABT	1981-09-28	0.7014080286026001
390	ABT	1981-09-29	0.7224500179290771
391	ABT	1981-09-30	0.7294639945030212
392	ABT	1981-10-01	0.7364779710769653
393	ABT	1981-10-02	0.7785620093345642
394	ABT	1981-10-05	0.7715479731559753
395	ABT	1981-10-06	0.7610269784927368
396	ABT	1981-10-07	0.7715479731559753
397	ABT	1981-10-08	0.7890840172767639
398	ABT	1981-10-09	0.7645339965820312
399	ABT	1981-10-12	0.7855769991874695
400	ABT	1981-10-13	0.782069981098175
401	ABT	1981-10-14	0.7610269784927368
402	ABT	1981-10-15	0.7645339965820312
403	ABT	1981-10-16	0.7540130019187927
404	ABT	1981-10-19	0.7469990253448486
405	ABT	1981-10-20	0.7505059838294983
406	ABT	1981-10-21	0.7364779710769653
407	ABT	1981-10-22	0.7364779710769653
408	ABT	1981-10-23	0.7294639945030212
409	ABT	1981-10-26	0.7154359817504883
410	ABT	1981-10-27	0.7119290232658386
411	ABT	1981-10-28	0.7434920072555542
412	ABT	1981-10-29	0.7750549912452698
413	ABT	1981-10-30	0.7890840172767639
414	ABT	1981-11-02	0.8066189885139465
415	ABT	1981-11-03	0.8136330246925354
416	ABT	1981-11-04	0.8066189885139465
417	ABT	1981-11-05	0.8171399831771851
418	ABT	1981-11-06	0.7996050119400024
419	ABT	1981-11-09	0.8066189885139465
420	ABT	1981-11-10	0.7996050119400024
421	ABT	1981-11-11	0.8066189885139465
422	ABT	1981-11-12	0.7925909757614136
423	ABT	1981-11-13	0.782069981098175
424	ABT	1981-11-16	0.7750549912452698
425	ABT	1981-11-17	0.8136330246925354
426	ABT	1981-11-18	0.8066189885139465
427	ABT	1981-11-19	0.8066189885139465
428	ABT	1981-11-20	0.8031119704246521
429	ABT	1981-11-23	0.8276609778404236
430	ABT	1981-11-24	0.8276609778404236
431	ABT	1981-11-25	0.8136330246925354
432	ABT	1981-11-27	0.8136330246925354
433	ABT	1981-11-30	0.831167995929718
434	ABT	1981-12-01	0.8241540193557739
435	ABT	1981-12-02	0.8031119704246521
436	ABT	1981-12-03	0.796097993850708
437	ABT	1981-12-04	0.8136330246925354
438	ABT	1981-12-07	0.8066189885139465
439	ABT	1981-12-08	0.8066189885139465
440	ABT	1981-12-09	0.7996050119400024
441	ABT	1981-12-10	0.7925909757614136
442	ABT	1981-12-11	0.8031119704246521
443	ABT	1981-12-14	0.7925909757614136
444	ABT	1981-12-15	0.796097993850708
445	ABT	1981-12-16	0.7890840172767639
446	ABT	1981-12-17	0.7855769991874695
447	ABT	1981-12-18	0.7855769991874695
448	ABT	1981-12-21	0.782069981098175
449	ABT	1981-12-22	0.782069981098175
450	ABT	1981-12-23	0.7890840172767639
451	ABT	1981-12-24	0.782069981098175
452	ABT	1981-12-28	0.7715479731559753
453	ABT	1981-12-29	0.7540130019187927
454	ABT	1981-12-30	0.7680410146713257
455	ABT	1981-12-31	0.7575200200080872
456	ABT	1982-01-04	0.7575200200080872
457	ABT	1982-01-05	0.7540130019187927
458	ABT	1982-01-06	0.7329710125923157
459	ABT	1982-01-07	0.7399849891662598
460	ABT	1982-01-08	0.7399849891662598
461	ABT	1982-01-11	0.7364779710769653
462	ABT	1982-01-12	0.7119290232658386
463	ABT	1982-01-13	0.7259569764137268
464	ABT	1982-01-14	0.7399849891662598
465	ABT	1982-01-15	0.7469990253448486
466	ABT	1982-01-18	0.7645339965820312
467	ABT	1982-01-19	0.7645339965820312
468	ABT	1982-01-20	0.7434920072555542
469	ABT	1982-01-21	0.7469990253448486
470	ABT	1982-01-22	0.7364779710769653
471	ABT	1982-01-25	0.7329710125923157
472	ABT	1982-01-26	0.7399849891662598
473	ABT	1982-01-27	0.7540130019187927
474	ABT	1982-01-28	0.7855769991874695
475	ABT	1982-01-29	0.8136330246925354
476	ABT	1982-02-01	0.7785620093345642
477	ABT	1982-02-02	0.8066189885139465
478	ABT	1982-02-03	0.8031119704246521
479	ABT	1982-02-04	0.8031119704246521
480	ABT	1982-02-05	0.8171399831771851
481	ABT	1982-02-08	0.8276609778404236
482	ABT	1982-02-09	0.8171399831771851
483	ABT	1982-02-10	0.810126006603241
484	ABT	1982-02-11	0.8066189885139465
485	ABT	1982-02-12	0.8241540193557739
486	ABT	1982-02-16	0.831167995929718
487	ABT	1982-02-17	0.8276609778404236
488	ABT	1982-02-18	0.8276609778404236
489	ABT	1982-02-19	0.8136330246925354
490	ABT	1982-02-22	0.7996050119400024
491	ABT	1982-02-23	0.7996050119400024
492	ABT	1982-02-24	0.810126006603241
493	ABT	1982-02-25	0.810126006603241
494	ABT	1982-02-26	0.8066189885139465
495	ABT	1982-03-01	0.8136330246925354
496	ABT	1982-03-02	0.8206470012664795
497	ABT	1982-03-03	0.8171399831771851
498	ABT	1982-03-04	0.7925909757614136
499	ABT	1982-03-05	0.7925909757614136
500	ABT	1982-03-08	0.7715479731559753
501	ABT	1982-03-09	0.7785620093345642
502	ABT	1982-03-10	0.7645339965820312
503	ABT	1982-03-11	0.7715479731559753
504	ABT	1982-03-12	0.7610269784927368
505	ABT	1982-03-15	0.7575200200080872
506	ABT	1982-03-16	0.7680410146713257
507	ABT	1982-03-17	0.7680410146713257
508	ABT	1982-03-18	0.7750549912452698
509	ABT	1982-03-19	0.7785620093345642
510	ABT	1982-03-22	0.7855769991874695
511	ABT	1982-03-23	0.8171399831771851
512	ABT	1982-03-24	0.8241540193557739
513	ABT	1982-03-25	0.845196008682251
514	ABT	1982-03-26	0.8206470012664795
515	ABT	1982-03-29	0.8346750140190125
516	ABT	1982-03-30	0.831167995929718
517	ABT	1982-03-31	0.8136330246925354
518	ABT	1982-04-01	0.810126006603241
519	ABT	1982-04-02	0.8241540193557739
520	ABT	1982-04-05	0.8136330246925354
521	ABT	1982-04-06	0.8171399831771851
522	ABT	1982-04-07	0.8276609778404236
523	ABT	1982-04-08	0.8276609778404236
524	ABT	1982-04-12	0.831167995929718
525	ABT	1982-04-13	0.8276609778404236
526	ABT	1982-04-14	0.8241540193557739
527	ABT	1982-04-15	0.831167995929718
528	ABT	1982-04-16	0.8346750140190125
529	ABT	1982-04-19	0.8557170033454895
530	ABT	1982-04-20	0.8487030267715454
531	ABT	1982-04-21	0.8416889905929565
532	ABT	1982-04-22	0.8557170033454895
533	ABT	1982-04-23	0.866237998008728
534	ABT	1982-04-26	0.8732519745826721
535	ABT	1982-04-27	0.8522099852561951
536	ABT	1982-04-28	0.8487030267715454
537	ABT	1982-04-29	0.845196008682251
538	ABT	1982-04-30	0.8557170033454895
539	ABT	1982-05-03	0.8627309799194336
540	ABT	1982-05-04	0.8802670240402222
541	ABT	1982-05-05	0.8837739825248718
542	ABT	1982-05-06	0.8907880187034607
543	ABT	1982-05-07	0.8907880187034607
544	ABT	1982-05-10	0.8767600059509277
545	ABT	1982-05-11	0.8837739825248718
546	ABT	1982-05-12	0.8767600059509277
547	ABT	1982-05-13	0.8837739825248718
548	ABT	1982-05-14	0.8767600059509277
549	ABT	1982-05-17	0.866237998008728
550	ABT	1982-05-18	0.8697450160980225
551	ABT	1982-05-19	0.8557170033454895
552	ABT	1982-05-20	0.8487030267715454
553	ABT	1982-05-21	0.8416889905929565
554	ABT	1982-05-24	0.831167995929718
555	ABT	1982-05-25	0.8276609778404236
556	ABT	1982-05-26	0.8171399831771851
557	ABT	1982-05-27	0.8136330246925354
558	ABT	1982-05-28	0.810126006603241
559	ABT	1982-06-01	0.810126006603241
560	ABT	1982-06-02	0.8241540193557739
561	ABT	1982-06-03	0.831167995929718
562	ABT	1982-06-04	0.8171399831771851
563	ABT	1982-06-07	0.8066189885139465
564	ABT	1982-06-08	0.8066189885139465
565	ABT	1982-06-09	0.7996050119400024
566	ABT	1982-06-10	0.810126006603241
567	ABT	1982-06-11	0.8031119704246521
568	ABT	1982-06-14	0.7855769991874695
569	ABT	1982-06-15	0.7925909757614136
570	ABT	1982-06-16	0.7890840172767639
571	ABT	1982-06-17	0.782069981098175
572	ABT	1982-06-18	0.7785620093345642
573	ABT	1982-06-21	0.782069981098175
574	ABT	1982-06-22	0.7855769991874695
575	ABT	1982-06-23	0.831167995929718
576	ABT	1982-06-24	0.8171399831771851
577	ABT	1982-06-25	0.7996050119400024
578	ABT	1982-06-28	0.810126006603241
579	ABT	1982-06-29	0.810126006603241
580	ABT	1982-06-30	0.8031119704246521
581	ABT	1982-07-01	0.796097993850708
582	ABT	1982-07-02	0.796097993850708
583	ABT	1982-07-06	0.7890840172767639
584	ABT	1982-07-07	0.7996050119400024
585	ABT	1982-07-08	0.7996050119400024
586	ABT	1982-07-09	0.7996050119400024
587	ABT	1982-07-12	0.831167995929718
588	ABT	1982-07-13	0.8487030267715454
589	ABT	1982-07-14	0.8487030267715454
590	ABT	1982-07-15	0.8592240214347839
591	ABT	1982-07-16	0.8872810006141663
592	ABT	1982-07-19	0.8942949771881104
593	ABT	1982-07-20	0.9013090133666992
594	ABT	1982-07-21	0.8907880187034607
595	ABT	1982-07-22	0.9048159718513489
596	ABT	1982-07-23	0.866237998008728
597	ABT	1982-07-26	0.845196008682251
598	ABT	1982-07-27	0.8557170033454895
599	ABT	1982-07-28	0.8522099852561951
600	ABT	1982-07-29	0.8416889905929565
601	ABT	1982-07-30	0.845196008682251
602	ABT	1982-08-02	0.8732519745826721
603	ABT	1982-08-03	0.8522099852561951
604	ABT	1982-08-04	0.8241540193557739
605	ABT	1982-08-05	0.831167995929718
606	ABT	1982-08-06	0.8136330246925354
607	ABT	1982-08-09	0.8031119704246521
608	ABT	1982-08-10	0.8136330246925354
609	ABT	1982-08-11	0.8066189885139465
610	ABT	1982-08-12	0.8031119704246521
611	ABT	1982-08-13	0.8136330246925354
612	ABT	1982-08-16	0.8171399831771851
613	ABT	1982-08-17	0.8487030267715454
614	ABT	1982-08-18	0.8487030267715454
615	ABT	1982-08-19	0.8627309799194336
616	ABT	1982-08-20	0.8837739825248718
617	ABT	1982-08-23	0.8872810006141663
618	ABT	1982-08-24	0.9048159718513489
619	ABT	1982-08-25	0.9258580207824707
620	ABT	1982-08-26	0.9363790154457092
621	ABT	1982-08-27	0.9293649792671204
622	ABT	1982-08-30	0.9539139866828918
623	ABT	1982-08-31	0.981971025466919
624	ABT	1982-09-01	0.9749569892883301
625	ABT	1982-09-02	0.9959989786148071
626	ABT	1982-09-03	1.0170409679412842
627	ABT	1982-09-07	1.003013014793396
628	ABT	1982-09-08	1.024055004119873
629	ABT	1982-09-09	0.9995059967041016
630	ABT	1982-09-10	0.9749569892883301
631	ABT	1982-09-13	1.003013014793396
632	ABT	1982-09-14	1.0170409679412842
633	ABT	1982-09-15	1.052111029624939
634	ABT	1982-09-16	1.024055004119873
635	ABT	1982-09-17	0.9959989786148071
636	ABT	1982-09-20	1.0065200328826904
637	ABT	1982-09-21	1.0380829572677612
638	ABT	1982-09-22	1.031069040298462
639	ABT	1982-09-23	1.0380829572677612
640	ABT	1982-09-24	1.0345760583877563
641	ABT	1982-09-27	1.0275620222091675
642	ABT	1982-09-28	1.024055004119873
643	ABT	1982-09-29	0.988985002040863
644	ABT	1982-09-30	0.9784640073776245
645	ABT	1982-10-01	0.9854779839515686
646	ABT	1982-10-04	0.988985002040863
647	ABT	1982-10-05	0.9924920201301575
648	ABT	1982-10-06	1.024055004119873
649	ABT	1982-10-07	1.0486040115356445
650	ABT	1982-10-08	1.066140055656433
651	ABT	1982-10-11	1.0731539726257324
652	ABT	1982-10-12	1.0801680088043213
653	ABT	1982-10-13	1.0731539726257324
654	ABT	1982-10-14	1.0380829572677612
655	ABT	1982-10-15	1.0626330375671387
656	ABT	1982-10-18	1.0801680088043213
657	ABT	1982-10-19	1.0591260194778442
658	ABT	1982-10-20	1.0801680088043213
659	ABT	1982-10-21	1.0836750268936157
660	ABT	1982-10-22	1.052111029624939
661	ABT	1982-10-25	1.0345760583877563
662	ABT	1982-10-26	1.0415899753570557
663	ABT	1982-10-27	1.0415899753570557
664	ABT	1982-10-28	1.0415899753570557
665	ABT	1982-10-29	1.04509699344635
666	ABT	1982-11-01	1.0626330375671387
667	ABT	1982-11-02	1.0871820449829102
668	ABT	1982-11-03	1.1012099981307983
669	ABT	1982-11-04	1.118744969367981
670	ABT	1982-11-05	1.118744969367981
671	ABT	1982-11-08	1.1152379512786865
672	ABT	1982-11-09	1.1117310523986816
673	ABT	1982-11-10	1.066140055656433
674	ABT	1982-11-11	1.0871820449829102
675	ABT	1982-11-12	1.0836750268936157
676	ABT	1982-11-15	1.0731539726257324
677	ABT	1982-11-16	1.0380829572677612
678	ABT	1982-11-17	1.0556180477142334
679	ABT	1982-11-18	1.052111029624939
680	ABT	1982-11-19	1.04509699344635
681	ABT	1982-11-22	1.003013014793396
682	ABT	1982-11-23	0.9644349813461304
683	ABT	1982-11-24	1.0170409679412842
684	ABT	1982-11-26	1.0345760583877563
685	ABT	1982-11-29	1.04509699344635
686	ABT	1982-11-30	1.0731539726257324
687	ABT	1982-12-01	1.097702980041504
688	ABT	1982-12-02	1.0801680088043213
689	ABT	1982-12-03	1.0556180477142334
690	ABT	1982-12-06	1.0591260194778442
691	ABT	1982-12-07	1.066140055656433
692	ABT	1982-12-08	1.0626330375671387
693	ABT	1982-12-09	1.069646954536438
694	ABT	1982-12-10	1.0871820449829102
695	ABT	1982-12-13	1.118744969367981
696	ABT	1982-12-14	1.1257590055465698
697	ABT	1982-12-15	1.0941959619522095
698	ABT	1982-12-16	1.0836750268936157
699	ABT	1982-12-17	1.0871820449829102
700	ABT	1982-12-20	1.0766609907150269
701	ABT	1982-12-21	1.0871820449829102
702	ABT	1982-12-22	1.0941959619522095
703	ABT	1982-12-23	1.1082240343093872
704	ABT	1982-12-27	1.1047170162200928
705	ABT	1982-12-28	1.097702980041504
706	ABT	1982-12-29	1.0941959619522095
707	ABT	1982-12-30	1.0836750268936157
708	ABT	1982-12-31	1.0871820449829102
709	ABT	1983-01-03	1.0380829572677612
710	ABT	1983-01-04	1.0626330375671387
711	ABT	1983-01-05	1.069646954536438
712	ABT	1983-01-06	1.090688943862915
713	ABT	1983-01-07	1.0941959619522095
714	ABT	1983-01-10	1.1257590055465698
715	ABT	1983-01-11	1.1292660236358643
716	ABT	1983-01-12	1.1468009948730469
717	ABT	1983-01-13	1.1503089666366577
718	ABT	1983-01-14	1.1432939767837524
719	ABT	1983-01-17	1.1327730417251587
720	ABT	1983-01-18	1.1222519874572754
721	ABT	1983-01-19	1.1362799406051636
722	ABT	1983-01-20	1.1573230028152466
723	ABT	1983-01-21	1.1152379512786865
724	ABT	1983-01-24	1.1012099981307983
725	ABT	1983-01-25	1.1152379512786865
726	ABT	1983-01-26	1.1362799406051636
727	ABT	1983-01-27	1.1678440570831299
728	ABT	1983-01-28	1.1503089666366577
729	ABT	1983-01-31	1.1327730417251587
730	ABT	1983-02-01	1.097702980041504
731	ABT	1983-02-02	1.118744969367981
732	ABT	1983-02-03	1.1152379512786865
733	ABT	1983-02-04	1.1152379512786865
734	ABT	1983-02-07	1.0731539726257324
735	ABT	1983-02-08	1.0486040115356445
736	ABT	1983-02-09	1.0275620222091675
737	ABT	1983-02-10	1.04509699344635
738	ABT	1983-02-11	1.0591260194778442
739	ABT	1983-02-14	1.097702980041504
740	ABT	1983-02-15	1.0836750268936157
741	ABT	1983-02-16	1.090688943862915
742	ABT	1983-02-17	1.0836750268936157
743	ABT	1983-02-18	1.097702980041504
744	ABT	1983-02-22	1.097702980041504
745	ABT	1983-02-23	1.1152379512786865
746	ABT	1983-02-24	1.1362799406051636
747	ABT	1983-02-25	1.1292660236358643
748	ABT	1983-02-28	1.1257590055465698
749	ABT	1983-03-01	1.1327730417251587
750	ABT	1983-03-02	1.1713509559631348
751	ABT	1983-03-03	1.1994069814682007
752	ABT	1983-03-04	1.2344770431518555
753	ABT	1983-03-07	1.2344770431518555
754	ABT	1983-03-08	1.230970025062561
755	ABT	1983-03-09	1.2449990510940552
756	ABT	1983-03-10	1.2064210176467896
757	ABT	1983-03-11	1.2064210176467896
758	ABT	1983-03-14	1.2064210176467896
759	ABT	1983-03-15	1.188886046409607
760	ABT	1983-03-16	1.1923929452896118
761	ABT	1983-03-17	1.1923929452896118
762	ABT	1983-03-18	1.1853790283203125
763	ABT	1983-03-21	1.1958999633789062
764	ABT	1983-03-22	1.188886046409607
765	ABT	1983-03-23	1.2204489707946777
766	ABT	1983-03-24	1.2274630069732666
767	ABT	1983-03-25	1.2274630069732666
768	ABT	1983-03-28	1.2064210176467896
769	ABT	1983-03-29	1.2134350538253784
770	ABT	1983-03-30	1.2064210176467896
771	ABT	1983-03-31	1.2064210176467896
772	ABT	1983-04-04	1.1994069814682007
773	ABT	1983-04-05	1.2029139995574951
774	ABT	1983-04-06	1.188886046409607
775	ABT	1983-04-07	1.1994069814682007
776	ABT	1983-04-08	1.1923929452896118
777	ABT	1983-04-11	1.1958999633789062
778	ABT	1983-04-12	1.2064210176467896
779	ABT	1983-04-13	1.2239559888839722
780	ABT	1983-04-14	1.24850594997406
781	ABT	1983-04-15	1.2590270042419434
782	ABT	1983-04-18	1.2520129680633545
783	ABT	1983-04-19	1.24850594997406
784	ABT	1983-04-20	1.2835760116577148
785	ABT	1983-04-21	1.2835760116577148
786	ABT	1983-04-22	1.3011109828948975
787	ABT	1983-04-25	1.304618000984192
788	ABT	1983-04-26	1.325659990310669
789	ABT	1983-04-27	1.3081250190734863
790	ABT	1983-04-28	1.3151390552520752
791	ABT	1983-04-29	1.304618000984192
792	ABT	1983-05-02	1.2695480585098267
793	ABT	1983-05-03	1.2695480585098267
794	ABT	1983-05-04	1.255519986152649
795	ABT	1983-05-05	1.2590270042419434
796	ABT	1983-05-06	1.2800689935684204
797	ABT	1983-05-09	1.276561975479126
798	ABT	1983-05-10	1.276561975479126
799	ABT	1983-05-11	1.276561975479126
800	ABT	1983-05-12	1.2730549573898315
801	ABT	1983-05-13	1.2730549573898315
802	ABT	1983-05-16	1.2590270042419434
803	ABT	1983-05-17	1.2695480585098267
804	ABT	1983-05-18	1.276561975479126
805	ABT	1983-05-19	1.2520129680633545
806	ABT	1983-05-20	1.24850594997406
807	ABT	1983-05-23	1.2344770431518555
808	ABT	1983-05-24	1.230970025062561
809	ABT	1983-05-25	1.230970025062561
810	ABT	1983-05-26	1.2344770431518555
811	ABT	1983-05-27	1.2274630069732666
812	ABT	1983-05-31	1.2169419527053833
813	ABT	1983-06-01	1.1994069814682007
814	ABT	1983-06-02	1.188886046409607
815	ABT	1983-06-03	1.2029139995574951
816	ABT	1983-06-06	1.2134350538253784
817	ABT	1983-06-07	1.2379839420318604
818	ABT	1983-06-08	1.2274630069732666
819	ABT	1983-06-09	1.2379839420318604
820	ABT	1983-06-10	1.1994069814682007
821	ABT	1983-06-13	1.1853790283203125
822	ABT	1983-06-14	1.2134350538253784
823	ABT	1983-06-15	1.2625340223312378
824	ABT	1983-06-16	1.3116320371627808
825	ABT	1983-06-17	1.3326740264892578
826	ABT	1983-06-20	1.325659990310669
827	ABT	1983-06-21	1.297603964805603
828	ABT	1983-06-22	1.297603964805603
829	ABT	1983-06-23	1.276561975479126
830	ABT	1983-06-24	1.3572239875793457
831	ABT	1983-06-27	1.3326740264892578
832	ABT	1983-06-28	1.3361819982528687
833	ABT	1983-06-29	1.3291670083999634
834	ABT	1983-06-30	1.3502099514007568
835	ABT	1983-07-01	1.3642380237579346
836	ABT	1983-07-05	1.339689016342163
837	ABT	1983-07-06	1.3537169694900513
838	ABT	1983-07-07	1.339689016342163
839	ABT	1983-07-08	1.3291670083999634
840	ABT	1983-07-11	1.297603964805603
841	ABT	1983-07-12	1.2730549573898315
842	ABT	1983-07-13	1.2590270042419434
843	ABT	1983-07-14	1.304618000984192
844	ABT	1983-07-15	1.325659990310669
845	ABT	1983-07-18	1.3221529722213745
846	ABT	1983-07-19	1.3572239875793457
847	ABT	1983-07-20	1.3747589588165283
848	ABT	1983-07-21	1.3922940492630005
849	ABT	1983-07-22	1.388787031173706
850	ABT	1983-07-25	1.3958009481430054
851	ABT	1983-07-26	1.4203499555587769
852	ABT	1983-07-27	1.388787031173706
853	ABT	1983-07-28	1.3537169694900513
854	ABT	1983-07-29	1.3642380237579346
855	ABT	1983-08-01	1.3431960344314575
856	ABT	1983-08-02	1.3291670083999634
857	ABT	1983-08-03	1.3326740264892578
858	ABT	1983-08-04	1.3291670083999634
859	ABT	1983-08-05	1.339689016342163
860	ABT	1983-08-08	1.31864595413208
861	ABT	1983-08-09	1.3011109828948975
862	ABT	1983-08-10	1.3326740264892578
863	ABT	1983-08-11	1.3361819982528687
864	ABT	1983-08-12	1.3151390552520752
865	ABT	1983-08-15	1.339689016342163
866	ABT	1983-08-16	1.325659990310669
867	ABT	1983-08-17	1.3326740264892578
868	ABT	1983-08-18	1.3361819982528687
869	ABT	1983-08-19	1.339689016342163
870	ABT	1983-08-22	1.3431960344314575
871	ABT	1983-08-23	1.346703052520752
872	ABT	1983-08-24	1.346703052520752
873	ABT	1983-08-25	1.3291670083999634
874	ABT	1983-08-26	1.31864595413208
875	ABT	1983-08-29	1.3081250190734863
876	ABT	1983-08-30	1.3081250190734863
877	ABT	1983-08-31	1.31864595413208
878	ABT	1983-09-01	1.3361819982528687
879	ABT	1983-09-02	1.339689016342163
880	ABT	1983-09-06	1.3712519407272339
881	ABT	1983-09-07	1.367745041847229
882	ABT	1983-09-08	1.3502099514007568
883	ABT	1983-09-09	1.3607310056686401
884	ABT	1983-09-12	1.3431960344314575
885	ABT	1983-09-13	1.3221529722213745
886	ABT	1983-09-14	1.3291670083999634
887	ABT	1983-09-15	1.3116320371627808
888	ABT	1983-09-16	1.3151390552520752
889	ABT	1983-09-19	1.3537169694900513
890	ABT	1983-09-20	1.3958009481430054
891	ABT	1983-09-21	1.3852800130844116
892	ABT	1983-09-22	1.4273649454116821
893	ABT	1983-09-23	1.416843056678772
894	ABT	1983-09-26	1.4273649454116821
895	ABT	1983-09-27	1.409829020500183
896	ABT	1983-09-28	1.4063220024108887
897	ABT	1983-09-29	1.3642380237579346
898	ABT	1983-09-30	1.3572239875793457
899	ABT	1983-10-03	1.3747589588165283
900	ABT	1983-10-04	1.388787031173706
901	ABT	1983-10-05	1.4028149843215942
902	ABT	1983-10-06	1.4519139528274536
903	ABT	1983-10-07	1.462435007095337
904	ABT	1983-10-10	1.4869840145111084
905	ABT	1983-10-11	1.4484070539474487
906	ABT	1983-10-12	1.4484070539474487
907	ABT	1983-10-13	1.4378859996795654
908	ABT	1983-10-14	1.455420970916748
909	ABT	1983-10-17	1.4729559421539307
910	ABT	1983-10-18	1.4484070539474487
911	ABT	1983-10-19	1.4413930177688599
912	ABT	1983-10-20	1.4484070539474487
913	ABT	1983-10-21	1.4378859996795654
914	ABT	1983-10-24	1.4378859996795654
915	ABT	1983-10-25	1.4449000358581543
916	ABT	1983-10-26	1.4378859996795654
917	ABT	1983-10-27	1.4308719635009766
918	ABT	1983-10-28	1.4203499555587769
919	ABT	1983-10-31	1.4203499555587769
920	ABT	1983-11-01	1.4273649454116821
921	ABT	1983-11-02	1.4378859996795654
922	ABT	1983-11-03	1.4028149843215942
923	ABT	1983-11-04	1.3922940492630005
924	ABT	1983-11-07	1.3782659769058228
925	ABT	1983-11-08	1.3922940492630005
926	ABT	1983-11-09	1.388787031173706
927	ABT	1983-11-10	1.3782659769058228
928	ABT	1983-11-11	1.3817729949951172
929	ABT	1983-11-14	1.3922940492630005
930	ABT	1983-11-15	1.4063220024108887
931	ABT	1983-11-16	1.3817729949951172
932	ABT	1983-11-17	1.3431960344314575
933	ABT	1983-11-18	1.3151390552520752
934	ABT	1983-11-21	1.3151390552520752
935	ABT	1983-11-22	1.276561975479126
936	ABT	1983-11-23	1.2695480585098267
937	ABT	1983-11-25	1.2625340223312378
938	ABT	1983-11-28	1.255519986152649
939	ABT	1983-11-29	1.2660410404205322
940	ABT	1983-11-30	1.2590270042419434
941	ABT	1983-12-01	1.1853790283203125
942	ABT	1983-12-02	1.2204489707946777
943	ABT	1983-12-05	1.2274630069732666
944	ABT	1983-12-06	1.24850594997406
945	ABT	1983-12-07	1.2660410404205322
946	ABT	1983-12-08	1.2590270042419434
947	ABT	1983-12-09	1.24850594997406
948	ABT	1983-12-12	1.2414909601211548
949	ABT	1983-12-13	1.2660410404205322
950	ABT	1983-12-14	1.24850594997406
951	ABT	1983-12-15	1.2169419527053833
952	ABT	1983-12-16	1.2520129680633545
953	ABT	1983-12-19	1.2835760116577148
954	ABT	1983-12-20	1.2870830297470093
955	ABT	1983-12-21	1.2870830297470093
956	ABT	1983-12-22	1.2800689935684204
957	ABT	1983-12-23	1.276561975479126
958	ABT	1983-12-27	1.2695480585098267
959	ABT	1983-12-28	1.2590270042419434
960	ABT	1983-12-29	1.2730549573898315
961	ABT	1983-12-30	1.2695480585098267
962	ABT	1984-01-03	1.2905900478363037
963	ABT	1984-01-04	1.3326740264892578
964	ABT	1984-01-05	1.346703052520752
965	ABT	1984-01-06	1.3431960344314575
966	ABT	1984-01-09	1.325659990310669
967	ABT	1984-01-10	1.3116320371627808
968	ABT	1984-01-11	1.2905900478363037
969	ABT	1984-01-12	1.2730549573898315
970	ABT	1984-01-13	1.2520129680633545
971	ABT	1984-01-16	1.276561975479126
972	ABT	1984-01-17	1.276561975479126
973	ABT	1984-01-18	1.3081250190734863
974	ABT	1984-01-19	1.3081250190734863
975	ABT	1984-01-20	1.297603964805603
976	ABT	1984-01-23	1.2660410404205322
977	ABT	1984-01-24	1.255519986152649
978	ABT	1984-01-25	1.24850594997406
979	ABT	1984-01-26	1.2344770431518555
980	ABT	1984-01-27	1.230970025062561
981	ABT	1984-01-30	1.2239559888839722
982	ABT	1984-01-31	1.2239559888839722
983	ABT	1984-02-01	1.2414909601211548
984	ABT	1984-02-02	1.2835760116577148
985	ABT	1984-02-03	1.2800689935684204
986	ABT	1984-02-06	1.2800689935684204
987	ABT	1984-02-07	1.2590270042419434
988	ABT	1984-02-08	1.230970025062561
989	ABT	1984-02-09	1.2379839420318604
990	ABT	1984-02-10	1.24850594997406
991	ABT	1984-02-13	1.24850594997406
992	ABT	1984-02-14	1.2730549573898315
993	ABT	1984-02-15	1.2835760116577148
994	ABT	1984-02-16	1.276561975479126
995	ABT	1984-02-17	1.2625340223312378
996	ABT	1984-02-21	1.2204489707946777
997	ABT	1984-02-22	1.1853790283203125
998	ABT	1984-02-23	1.1643370389938354
999	ABT	1984-02-24	1.1923929452896118
1000	ABT	1984-02-27	1.2204489707946777
1001	ABT	1984-02-28	1.1853790283203125
1002	ABT	1984-02-29	1.1853790283203125
1003	ABT	1984-03-01	1.1783649921417236
1004	ABT	1984-03-02	1.1327730417251587
1005	ABT	1984-03-05	1.1257590055465698
1006	ABT	1984-03-06	1.1292660236358643
1007	ABT	1984-03-07	1.1432939767837524
1008	ABT	1984-03-08	1.1468009948730469
1009	ABT	1984-03-09	1.1327730417251587
1010	ABT	1984-03-12	1.1643370389938354
1011	ABT	1984-03-13	1.1678440570831299
1012	ABT	1984-03-14	1.1783649921417236
1013	ABT	1984-03-15	1.1713509559631348
1014	ABT	1984-03-16	1.1643370389938354
1015	ABT	1984-03-19	1.1503089666366577
1016	ABT	1984-03-20	1.160830020904541
1017	ABT	1984-03-21	1.1678440570831299
1018	ABT	1984-03-22	1.1432939767837524
1019	ABT	1984-03-23	1.1257590055465698
1020	ABT	1984-03-26	1.090688943862915
1021	ABT	1984-03-27	1.1082240343093872
1022	ABT	1984-03-28	1.1257590055465698
1023	ABT	1984-03-29	1.1292660236358643
1024	ABT	1984-03-30	1.1538159847259521
1025	ABT	1984-04-02	1.1573230028152466
1026	ABT	1984-04-03	1.160830020904541
1027	ABT	1984-04-04	1.1503089666366577
1028	ABT	1984-04-05	1.1222519874572754
1029	ABT	1984-04-06	1.1362799406051636
1030	ABT	1984-04-09	1.1468009948730469
1031	ABT	1984-04-10	1.1748579740524292
1032	ABT	1984-04-11	1.1678440570831299
1033	ABT	1984-04-12	1.1713509559631348
1034	ABT	1984-04-13	1.181872010231018
1035	ABT	1984-04-16	1.2029139995574951
1036	ABT	1984-04-17	1.230970025062561
1037	ABT	1984-04-18	1.2274630069732666
1038	ABT	1984-04-19	1.2204489707946777
1039	ABT	1984-04-23	1.2239559888839722
1040	ABT	1984-04-24	1.209928035736084
1041	ABT	1984-04-25	1.2134350538253784
1042	ABT	1984-04-26	1.2379839420318604
1043	ABT	1984-04-27	1.2344770431518555
1044	ABT	1984-04-30	1.2414909601211548
1045	ABT	1984-05-01	1.2204489707946777
1046	ABT	1984-05-02	1.2379839420318604
1047	ABT	1984-05-03	1.2274630069732666
1048	ABT	1984-05-04	1.1994069814682007
1049	ABT	1984-05-07	1.2204489707946777
1050	ABT	1984-05-08	1.2274630069732666
1051	ABT	1984-05-09	1.2169419527053833
1052	ABT	1984-05-10	1.2064210176467896
1053	ABT	1984-05-11	1.2064210176467896
1054	ABT	1984-05-14	1.209928035736084
1055	ABT	1984-05-15	1.2064210176467896
1056	ABT	1984-05-16	1.1994069814682007
1057	ABT	1984-05-17	1.2064210176467896
1058	ABT	1984-05-18	1.181872010231018
1059	ABT	1984-05-21	1.1713509559631348
1060	ABT	1984-05-22	1.1643370389938354
1061	ABT	1984-05-23	1.160830020904541
1062	ABT	1984-05-24	1.1257590055465698
1063	ABT	1984-05-25	1.1257590055465698
1064	ABT	1984-05-29	1.1047170162200928
1065	ABT	1984-05-30	1.1012099981307983
1066	ABT	1984-05-31	1.1082240343093872
1067	ABT	1984-06-01	1.1432939767837524
1068	ABT	1984-06-04	1.1748579740524292
1069	ABT	1984-06-05	1.1923929452896118
1070	ABT	1984-06-06	1.209928035736084
1071	ABT	1984-06-07	1.2344770431518555
1072	ABT	1984-06-08	1.2239559888839722
1073	ABT	1984-06-11	1.2169419527053833
1074	ABT	1984-06-12	1.209928035736084
1075	ABT	1984-06-13	1.2029139995574951
1076	ABT	1984-06-14	1.2064210176467896
1077	ABT	1984-06-15	1.1958999633789062
1078	ABT	1984-06-18	1.2274630069732666
1079	ABT	1984-06-19	1.2379839420318604
1080	ABT	1984-06-20	1.255519986152649
1081	ABT	1984-06-21	1.2590270042419434
1082	ABT	1984-06-22	1.255519986152649
1083	ABT	1984-06-25	1.2520129680633545
1084	ABT	1984-06-26	1.2520129680633545
1085	ABT	1984-06-27	1.2344770431518555
1086	ABT	1984-06-28	1.24850594997406
1087	ABT	1984-06-29	1.2239559888839722
1088	ABT	1984-07-02	1.209928035736084
1089	ABT	1984-07-03	1.2134350538253784
1090	ABT	1984-07-05	1.209928035736084
1091	ABT	1984-07-06	1.2029139995574951
1092	ABT	1984-07-09	1.2169419527053833
1093	ABT	1984-07-10	1.2239559888839722
1094	ABT	1984-07-11	1.209928035736084
1095	ABT	1984-07-12	1.181872010231018
1096	ABT	1984-07-13	1.1748579740524292
1097	ABT	1984-07-16	1.1783649921417236
1098	ABT	1984-07-17	1.1748579740524292
1099	ABT	1984-07-18	1.139786958694458
1100	ABT	1984-07-19	1.1257590055465698
1101	ABT	1984-07-20	1.1222519874572754
1102	ABT	1984-07-23	1.1432939767837524
1103	ABT	1984-07-24	1.1538159847259521
1104	ABT	1984-07-25	1.181872010231018
1105	ABT	1984-07-26	1.2204489707946777
1106	ABT	1984-07-27	1.2169419527053833
1107	ABT	1984-07-30	1.2204489707946777
1108	ABT	1984-07-31	1.2204489707946777
1109	ABT	1984-08-01	1.2379839420318604
1110	ABT	1984-08-02	1.2835760116577148
1111	ABT	1984-08-03	1.2940969467163086
1112	ABT	1984-08-06	1.31864595413208
1113	ABT	1984-08-07	1.325659990310669
1114	ABT	1984-08-08	1.2870830297470093
1115	ABT	1984-08-09	1.3221529722213745
1116	ABT	1984-08-10	1.31864595413208
1117	ABT	1984-08-13	1.3081250190734863
1118	ABT	1984-08-14	1.304618000984192
1119	ABT	1984-08-15	1.2800689935684204
1120	ABT	1984-08-16	1.2835760116577148
1121	ABT	1984-08-17	1.2835760116577148
1122	ABT	1984-08-20	1.3081250190734863
1123	ABT	1984-08-21	1.3326740264892578
1124	ABT	1984-08-22	1.3011109828948975
1125	ABT	1984-08-23	1.3081250190734863
1126	ABT	1984-08-24	1.31864595413208
1127	ABT	1984-08-27	1.3011109828948975
1128	ABT	1984-08-28	1.3361819982528687
1129	ABT	1984-08-29	1.346703052520752
1130	ABT	1984-08-30	1.31864595413208
1131	ABT	1984-08-31	1.325659990310669
1132	ABT	1984-09-04	1.3081250190734863
1133	ABT	1984-09-05	1.2905900478363037
1134	ABT	1984-09-06	1.304618000984192
1135	ABT	1984-09-07	1.276561975479126
1136	ABT	1984-09-10	1.2905900478363037
1137	ABT	1984-09-11	1.3116320371627808
1138	ABT	1984-09-12	1.297603964805603
1139	ABT	1984-09-13	1.3151390552520752
1140	ABT	1984-09-14	1.3081250190734863
1141	ABT	1984-09-17	1.3361819982528687
1142	ABT	1984-09-18	1.2870830297470093
1143	ABT	1984-09-19	1.2590270042419434
1144	ABT	1984-09-20	1.2520129680633545
1145	ABT	1984-09-21	1.2204489707946777
1146	ABT	1984-09-24	1.2134350538253784
1147	ABT	1984-09-25	1.2029139995574951
1148	ABT	1984-09-26	1.1994069814682007
1149	ABT	1984-09-27	1.1783649921417236
1150	ABT	1984-09-28	1.1678440570831299
1151	ABT	1984-10-01	1.1432939767837524
1152	ABT	1984-10-02	1.1362799406051636
1153	ABT	1984-10-03	1.1257590055465698
1154	ABT	1984-10-04	1.1047170162200928
1155	ABT	1984-10-05	1.0871820449829102
1156	ABT	1984-10-08	1.0801680088043213
1157	ABT	1984-10-09	1.0801680088043213
1158	ABT	1984-10-10	1.066140055656433
1159	ABT	1984-10-11	1.0801680088043213
1160	ABT	1984-10-12	1.1047170162200928
1161	ABT	1984-10-15	1.1257590055465698
1162	ABT	1984-10-16	1.1117310523986816
1163	ABT	1984-10-17	1.1432939767837524
1164	ABT	1984-10-18	1.188886046409607
1165	ABT	1984-10-19	1.1853790283203125
1166	ABT	1984-10-22	1.1713509559631348
1167	ABT	1984-10-23	1.1643370389938354
1168	ABT	1984-10-24	1.1503089666366577
1169	ABT	1984-10-25	1.1468009948730469
1170	ABT	1984-10-26	1.1327730417251587
1171	ABT	1984-10-29	1.1468009948730469
1172	ABT	1984-10-30	1.1678440570831299
1173	ABT	1984-10-31	1.1538159847259521
1174	ABT	1984-11-01	1.1362799406051636
1175	ABT	1984-11-02	1.1468009948730469
1176	ABT	1984-11-05	1.1678440570831299
1177	ABT	1984-11-06	1.2029139995574951
1178	ABT	1984-11-07	1.1923929452896118
1179	ABT	1984-11-08	1.1994069814682007
1180	ABT	1984-11-09	1.2064210176467896
1181	ABT	1984-11-12	1.2029139995574951
1182	ABT	1984-11-13	1.1853790283203125
1183	ABT	1984-11-14	1.188886046409607
1184	ABT	1984-11-15	1.188886046409607
1185	ABT	1984-11-16	1.1678440570831299
1186	ABT	1984-11-19	1.1643370389938354
1187	ABT	1984-11-20	1.1538159847259521
1188	ABT	1984-11-21	1.139786958694458
1189	ABT	1984-11-23	1.1748579740524292
1190	ABT	1984-11-26	1.160830020904541
1191	ABT	1984-11-27	1.1783649921417236
1192	ABT	1984-11-28	1.160830020904541
1193	ABT	1984-11-29	1.1573230028152466
1194	ABT	1984-11-30	1.1573230028152466
1195	ABT	1984-12-03	1.1222519874572754
1196	ABT	1984-12-04	1.1222519874572754
1197	ABT	1984-12-05	1.1047170162200928
1198	ABT	1984-12-06	1.1047170162200928
1199	ABT	1984-12-07	1.1012099981307983
1200	ABT	1984-12-10	1.0941959619522095
1201	ABT	1984-12-11	1.1152379512786865
1202	ABT	1984-12-12	1.118744969367981
1203	ABT	1984-12-13	1.1222519874572754
1204	ABT	1984-12-14	1.139786958694458
1205	ABT	1984-12-17	1.160830020904541
1206	ABT	1984-12-18	1.1678440570831299
1207	ABT	1984-12-19	1.188886046409607
1208	ABT	1984-12-20	1.1783649921417236
1209	ABT	1984-12-21	1.1573230028152466
1210	ABT	1984-12-24	1.1678440570831299
1211	ABT	1984-12-26	1.1713509559631348
1212	ABT	1984-12-27	1.160830020904541
1213	ABT	1984-12-28	1.1503089666366577
1214	ABT	1984-12-31	1.1713509559631348
1215	ABT	1985-01-02	1.139786958694458
1216	ABT	1985-01-03	1.1257590055465698
1217	ABT	1985-01-04	1.1257590055465698
1218	ABT	1985-01-07	1.139786958694458
1219	ABT	1985-01-08	1.1327730417251587
1220	ABT	1985-01-09	1.1222519874572754
1221	ABT	1985-01-10	1.1678440570831299
1222	ABT	1985-01-11	1.1573230028152466
1223	ABT	1985-01-14	1.1923929452896118
1224	ABT	1985-01-15	1.1994069814682007
1225	ABT	1985-01-16	1.230970025062561
1226	ABT	1985-01-17	1.2414909601211548
1227	ABT	1985-01-18	1.230970025062561
1228	ABT	1985-01-21	1.2590270042419434
1229	ABT	1985-01-22	1.24850594997406
1230	ABT	1985-01-23	1.255519986152649
1231	ABT	1985-01-24	1.2590270042419434
1232	ABT	1985-01-25	1.2695480585098267
1233	ABT	1985-01-28	1.2835760116577148
1234	ABT	1985-01-29	1.3011109828948975
1235	ABT	1985-01-30	1.3116320371627808
1236	ABT	1985-01-31	1.325659990310669
1237	ABT	1985-02-01	1.3081250190734863
1238	ABT	1985-02-04	1.3221529722213745
1239	ABT	1985-02-05	1.3326740264892578
1240	ABT	1985-02-06	1.3361819982528687
1241	ABT	1985-02-07	1.3291670083999634
1242	ABT	1985-02-08	1.3291670083999634
1243	ABT	1985-02-11	1.3081250190734863
1244	ABT	1985-02-12	1.2940969467163086
1245	ABT	1985-02-13	1.3361819982528687
1246	ABT	1985-02-14	1.3642380237579346
1247	ABT	1985-02-15	1.3642380237579346
1248	ABT	1985-02-19	1.3572239875793457
1249	ABT	1985-02-20	1.3607310056686401
1250	ABT	1985-02-21	1.3502099514007568
1251	ABT	1985-02-22	1.3361819982528687
1252	ABT	1985-02-25	1.3326740264892578
1253	ABT	1985-02-26	1.339689016342163
1254	ABT	1985-02-27	1.3361819982528687
1255	ABT	1985-02-28	1.3431960344314575
1256	ABT	1985-03-01	1.3607310056686401
1257	ABT	1985-03-04	1.3852800130844116
1258	ABT	1985-03-05	1.3993079662322998
1259	ABT	1985-03-06	1.3712519407272339
1260	ABT	1985-03-07	1.3642380237579346
1261	ABT	1985-03-08	1.367745041847229
1262	ABT	1985-03-11	1.3642380237579346
1263	ABT	1985-03-12	1.3922940492630005
1264	ABT	1985-03-13	1.3852800130844116
1265	ABT	1985-03-14	1.3922940492630005
1266	ABT	1985-03-15	1.3817729949951172
1267	ABT	1985-03-18	1.388787031173706
1268	ABT	1985-03-19	1.4378859996795654
1269	ABT	1985-03-20	1.4589279890060425
1270	ABT	1985-03-21	1.434378981590271
1271	ABT	1985-03-22	1.4238569736480713
1272	ABT	1985-03-25	1.4203499555587769
1273	ABT	1985-03-26	1.4484070539474487
1274	ABT	1985-03-27	1.476462960243225
1275	ABT	1985-03-28	1.4659420251846313
1276	ABT	1985-03-29	1.4869840145111084
1277	ABT	1985-04-01	1.5115330219268799
1278	ABT	1985-04-02	1.4869840145111084
1279	ABT	1985-04-03	1.4589279890060425
1280	ABT	1985-04-04	1.462435007095337
1281	ABT	1985-04-08	1.4729559421539307
1282	ABT	1985-04-09	1.462435007095337
1283	ABT	1985-04-10	1.455420970916748
1284	ABT	1985-04-11	1.4238569736480713
1285	ABT	1985-04-12	1.4273649454116821
1286	ABT	1985-04-15	1.4238569736480713
1287	ABT	1985-04-16	1.4378859996795654
1288	ABT	1985-04-17	1.4449000358581543
1289	ABT	1985-04-18	1.4308719635009766
1290	ABT	1985-04-19	1.4449000358581543
1291	ABT	1985-04-22	1.4203499555587769
1292	ABT	1985-04-23	1.434378981590271
1293	ABT	1985-04-24	1.4308719635009766
1294	ABT	1985-04-25	1.4378859996795654
1295	ABT	1985-04-26	1.4238569736480713
1296	ABT	1985-04-29	1.3993079662322998
1297	ABT	1985-04-30	1.4308719635009766
1298	ABT	1985-05-01	1.4028149843215942
1299	ABT	1985-05-02	1.4238569736480713
1300	ABT	1985-05-03	1.4378859996795654
1301	ABT	1985-05-06	1.4413930177688599
1302	ABT	1985-05-07	1.4589279890060425
1303	ABT	1985-05-08	1.4519139528274536
1304	ABT	1985-05-09	1.4694490432739258
1305	ABT	1985-05-10	1.4904910326004028
1306	ABT	1985-05-13	1.4904910326004028
1307	ABT	1985-05-14	1.4694490432739258
1308	ABT	1985-05-15	1.462435007095337
1309	ABT	1985-05-16	1.4694490432739258
1310	ABT	1985-05-17	1.5010119676589966
1311	ABT	1985-05-20	1.5185480117797852
1312	ABT	1985-05-21	1.5080260038375854
1313	ABT	1985-05-22	1.504518985748291
1314	ABT	1985-05-23	1.5080260038375854
1315	ABT	1985-05-24	1.5185480117797852
1316	ABT	1985-05-28	1.5115330219268799
1317	ABT	1985-05-29	1.4904910326004028
1318	ABT	1985-05-30	1.504518985748291
1319	ABT	1985-05-31	1.5185480117797852
1320	ABT	1985-06-03	1.5360829830169678
1321	ABT	1985-06-04	1.5711530447006226
1322	ABT	1985-06-05	1.5886880159378052
1323	ABT	1985-06-06	1.595702052116394
1324	ABT	1985-06-07	1.5851809978485107
1325	ABT	1985-06-10	1.5816739797592163
1326	ABT	1985-06-11	1.5816739797592163
1327	ABT	1985-06-12	1.546604037284851
1328	ABT	1985-06-13	1.5220550298690796
1329	ABT	1985-06-14	1.546604037284851
1330	ABT	1985-06-17	1.5711530447006226
1331	ABT	1985-06-18	1.5816739797592163
1332	ABT	1985-06-19	1.595702052116394
1333	ABT	1985-06-20	1.5781669616699219
1334	ABT	1985-06-21	1.6027159690856934
1335	ABT	1985-06-24	1.620252013206482
1336	ABT	1985-06-25	1.6237590312957764
1337	ABT	1985-06-26	1.620252013206482
1338	ABT	1985-06-27	1.599208950996399
1339	ABT	1985-06-28	1.6097300052642822
1340	ABT	1985-07-01	1.6272660493850708
1341	ABT	1985-07-02	1.6097300052642822
1342	ABT	1985-07-03	1.599208950996399
1343	ABT	1985-07-05	1.620252013206482
1344	ABT	1985-07-08	1.599208950996399
1345	ABT	1985-07-09	1.5816739797592163
1346	ABT	1985-07-10	1.6553219556808472
1347	ABT	1985-07-11	1.6553219556808472
1348	ABT	1985-07-12	1.662335991859436
1349	ABT	1985-07-15	1.6377869844436646
1350	ABT	1985-07-16	1.6658430099487305
1351	ABT	1985-07-17	1.6658430099487305
1352	ABT	1985-07-18	1.662335991859436
1353	ABT	1985-07-19	1.6728570461273193
1354	ABT	1985-07-22	1.6728570461273193
1355	ABT	1985-07-23	1.6728570461273193
1356	ABT	1985-07-24	1.613237977027893
1357	ABT	1985-07-25	1.5886880159378052
1358	ABT	1985-07-26	1.5536179542541504
1359	ABT	1985-07-29	1.5010119676589966
1360	ABT	1985-07-30	1.5220550298690796
1361	ABT	1985-07-31	1.5571249723434448
1362	ABT	1985-08-01	1.5921950340270996
1363	ABT	1985-08-02	1.5711530447006226
1364	ABT	1985-08-05	1.5571249723434448
1365	ABT	1985-08-06	1.5185480117797852
1366	ABT	1985-08-07	1.5325759649276733
1367	ABT	1985-08-08	1.5501110553741455
1368	ABT	1985-08-09	1.5536179542541504
1369	ABT	1985-08-12	1.5536179542541504
1370	ABT	1985-08-13	1.5571249723434448
1371	ABT	1985-08-14	1.5711530447006226
1372	ABT	1985-08-15	1.5571249723434448
1373	ABT	1985-08-16	1.5430970191955566
1374	ABT	1985-08-19	1.5536179542541504
1375	ABT	1985-08-20	1.5571249723434448
1376	ABT	1985-08-21	1.599208950996399
1377	ABT	1985-08-22	1.5886880159378052
1378	ABT	1985-08-23	1.6027159690856934
1379	ABT	1985-08-26	1.6097300052642822
1380	ABT	1985-08-27	1.6167449951171875
1381	ABT	1985-08-28	1.641294002532959
1382	ABT	1985-08-29	1.641294002532959
1383	ABT	1985-08-30	1.6237590312957764
1384	ABT	1985-09-03	1.6167449951171875
1385	ABT	1985-09-04	1.595702052116394
1386	ABT	1985-09-05	1.5851809978485107
1387	ABT	1985-09-06	1.5851809978485107
1388	ABT	1985-09-09	1.6097300052642822
1389	ABT	1985-09-10	1.5781669616699219
1390	ABT	1985-09-11	1.5711530447006226
1391	ABT	1985-09-12	1.5641390085220337
1392	ABT	1985-09-13	1.5430970191955566
1393	ABT	1985-09-16	1.5395900011062622
1394	ABT	1985-09-17	1.5220550298690796
1395	ABT	1985-09-18	1.5395900011062622
1396	ABT	1985-09-19	1.5676460266113281
1397	ABT	1985-09-20	1.5606319904327393
1398	ABT	1985-09-23	1.6062229871749878
1399	ABT	1985-09-24	1.5781669616699219
1400	ABT	1985-09-25	1.5851809978485107
1401	ABT	1985-09-26	1.5781669616699219
1402	ABT	1985-09-30	1.5921950340270996
1403	ABT	1985-10-01	1.613237977027893
1404	ABT	1985-10-02	1.5921950340270996
1405	ABT	1985-10-03	1.5816739797592163
1406	ABT	1985-10-04	1.546604037284851
1407	ABT	1985-10-07	1.529068946838379
1408	ABT	1985-10-08	1.504518985748291
1409	ABT	1985-10-09	1.5115330219268799
1410	ABT	1985-10-10	1.529068946838379
1411	ABT	1985-10-11	1.5571249723434448
1412	ABT	1985-10-14	1.5746599435806274
1413	ABT	1985-10-15	1.5711530447006226
1414	ABT	1985-10-16	1.5781669616699219
1415	ABT	1985-10-17	1.5921950340270996
1416	ABT	1985-10-18	1.6097300052642822
1417	ABT	1985-10-21	1.599208950996399
1418	ABT	1985-10-22	1.613237977027893
1419	ABT	1985-10-23	1.6097300052642822
1420	ABT	1985-10-24	1.5921950340270996
1421	ABT	1985-10-25	1.5816739797592163
1422	ABT	1985-10-28	1.5851809978485107
1423	ABT	1985-10-29	1.6062229871749878
1424	ABT	1985-10-30	1.6377869844436646
1425	ABT	1985-10-31	1.6342799663543701
1426	ABT	1985-11-01	1.6588289737701416
1427	ABT	1985-11-04	1.6342799663543701
1428	ABT	1985-11-05	1.6483080387115479
1429	ABT	1985-11-06	1.6728570461273193
1430	ABT	1985-11-07	1.6798709630966187
1431	ABT	1985-11-08	1.6728570461273193
1432	ABT	1985-11-11	1.707927942276001
1433	ABT	1985-11-12	1.7184489965438843
1434	ABT	1985-11-13	1.7184489965438843
1435	ABT	1985-11-14	1.7254630327224731
1436	ABT	1985-11-15	1.7394909858703613
1437	ABT	1985-11-18	1.7324769496917725
1438	ABT	1985-11-19	1.7465050220489502
1439	ABT	1985-11-20	1.7640399932861328
1440	ABT	1985-11-21	1.7605329751968384
1441	ABT	1985-11-22	1.7429980039596558
1442	ABT	1985-11-25	1.7254630327224731
1443	ABT	1985-11-26	1.7465050220489502
1444	ABT	1985-11-27	1.7640399932861328
1445	ABT	1985-11-29	1.7465050220489502
1446	ABT	1985-12-02	1.7184489965438843
1447	ABT	1985-12-03	1.7219560146331787
1448	ABT	1985-12-04	1.753519058227539
1449	ABT	1985-12-05	1.7324769496917725
1450	ABT	1985-12-06	1.7184489965438843
1451	ABT	1985-12-09	1.7289700508117676
1452	ABT	1985-12-10	1.778067946434021
1453	ABT	1985-12-11	1.8131389617919922
1454	ABT	1985-12-12	1.8517160415649414
1455	ABT	1985-12-13	1.8973079919815063
1456	ABT	1985-12-16	1.9674479961395264
1457	ABT	1985-12-17	1.956926941871643
1458	ABT	1985-12-18	1.8587299585342407
1459	ABT	1985-12-19	1.8657439947128296
1460	ABT	1985-12-20	1.869251012802124
1461	ABT	1985-12-23	1.8447020053863525
1462	ABT	1985-12-24	1.82716703414917
1463	ABT	1985-12-26	1.8306740522384644
1464	ABT	1985-12-27	1.8376879692077637
1465	ABT	1985-12-30	1.869251012802124
1466	ABT	1985-12-31	1.9183499813079834
1467	ABT	1986-01-02	1.9078290462493896
1468	ABT	1986-01-03	1.9183499813079834
1469	ABT	1986-01-06	1.9183499813079834
1470	ABT	1986-01-07	1.977970004081726
1471	ABT	1986-01-08	1.8797719478607178
1472	ABT	1986-01-09	1.8447020053863525
1473	ABT	1986-01-10	1.8727580308914185
1474	ABT	1986-01-13	1.893800973892212
1475	ABT	1986-01-14	1.9113359451293945
1476	ABT	1986-01-15	1.9218569993972778
1477	ABT	1986-01-16	1.9078290462493896
1478	ABT	1986-01-17	1.8587299585342407
1479	ABT	1986-01-20	1.869251012802124
1480	ABT	1986-01-21	1.869251012802124
1481	ABT	1986-01-22	1.8447020053863525
1482	ABT	1986-01-23	1.820152997970581
1483	ABT	1986-01-24	1.8166459798812866
1484	ABT	1986-01-27	1.7885890007019043
1485	ABT	1986-01-28	1.8587299585342407
1486	ABT	1986-01-29	1.9078290462493896
1487	ABT	1986-01-30	1.893800973892212
1488	ABT	1986-01-31	1.9288710355758667
1489	ABT	1986-02-03	1.9428989887237549
1490	ABT	1986-02-04	1.935884952545166
1491	ABT	1986-02-05	1.935884952545166
1492	ABT	1986-02-06	1.9253640174865723
1493	ABT	1986-02-07	1.9218569993972778
1494	ABT	1986-02-10	1.9323780536651611
1495	ABT	1986-02-11	1.9113359451293945
1496	ABT	1986-02-12	1.8867870569229126
1497	ABT	1986-02-13	1.869251012802124
1498	ABT	1986-02-14	1.869251012802124
1499	ABT	1986-02-18	1.9078290462493896
1500	ABT	1986-02-19	1.8727580308914185
1501	ABT	1986-02-20	1.8797719478607178
1502	ABT	1986-02-21	1.8797719478607178
1503	ABT	1986-02-24	1.869251012802124
1504	ABT	1986-02-25	1.8587299585342407
1505	ABT	1986-02-26	1.869251012802124
1506	ABT	1986-02-27	1.9218569993972778
1507	ABT	1986-02-28	1.9814770221710205
1508	ABT	1986-03-03	1.9884910583496094
1509	ABT	1986-03-04	2.013040065765381
1510	ABT	1986-03-05	2.048110008239746
1511	ABT	1986-03-06	2.076167106628418
1512	ABT	1986-03-07	2.0831809043884277
1513	ABT	1986-03-10	2.076167106628418
1514	ABT	1986-03-11	2.1042230129241943
1515	ABT	1986-03-12	2.076167106628418
1516	ABT	1986-03-13	2.125264883041382
1517	ABT	1986-03-14	2.1533210277557373
1518	ABT	1986-03-17	2.1743640899658203
1519	ABT	1986-03-18	2.2515180110931396
1520	ABT	1986-03-19	2.244503974914551
1521	ABT	1986-03-20	2.2515180110931396
1522	ABT	1986-03-21	2.2094340324401855
1523	ABT	1986-03-24	2.2865889072418213
1524	ABT	1986-03-25	2.2795751094818115
1525	ABT	1986-03-26	2.3497159481048584
1526	ABT	1986-03-27	2.3988139629364014
1527	ABT	1986-03-31	2.419856071472168
1528	ABT	1986-04-01	2.3391940593719482
1529	ABT	1986-04-02	2.3286728858947754
1530	ABT	1986-04-03	2.3532230854034424
1531	ABT	1986-04-04	2.3216590881347656
1532	ABT	1986-04-07	2.2900960445404053
1533	ABT	1986-04-08	2.3181519508361816
1534	ABT	1986-04-09	2.304124116897583
1535	ABT	1986-04-10	2.37426495552063
1536	ABT	1986-04-11	2.370758056640625
1537	ABT	1986-04-14	2.3882930278778076
1538	ABT	1986-04-15	2.426870107650757
1539	ABT	1986-04-16	2.5180530548095703
1540	ABT	1986-04-17	2.546109914779663
1541	ABT	1986-04-18	2.556631088256836
1542	ABT	1986-04-21	2.542603015899658
1543	ABT	1986-04-22	2.475969076156616
1544	ABT	1986-04-23	2.4654479026794434
1545	ABT	1986-04-24	2.525067090988159
1546	ABT	1986-04-25	2.542603015899658
1547	ABT	1986-04-28	2.525067090988159
1548	ABT	1986-04-29	2.482983112335205
1549	ABT	1986-04-30	2.419856071472168
1550	ABT	1986-05-01	2.4058279991149902
1551	ABT	1986-05-02	2.4023211002349854
1552	ABT	1986-05-05	2.4514200687408447
1553	ABT	1986-05-06	2.4373910427093506
1554	ABT	1986-05-07	2.426870107650757
1555	ABT	1986-05-08	2.423362970352173
1556	ABT	1986-05-09	2.412842035293579
1557	ABT	1986-05-12	2.3847858905792236
1558	ABT	1986-05-13	2.3988139629364014
1559	ABT	1986-05-14	2.423362970352173
1560	ABT	1986-05-15	2.370758056640625
1561	ABT	1986-05-16	2.3812789916992188
1562	ABT	1986-05-19	2.3917999267578125
1563	ABT	1986-05-20	2.3988139629364014
1564	ABT	1986-05-21	2.4023211002349854
1565	ABT	1986-05-22	2.5075318813323975
1566	ABT	1986-05-23	2.525067090988159
1567	ABT	1986-05-27	2.5636448860168457
1568	ABT	1986-05-28	2.5776729583740234
1569	ABT	1986-05-29	2.5846869945526123
1570	ABT	1986-05-30	2.595207929611206
1571	ABT	1986-06-02	2.5811800956726074
1572	ABT	1986-06-03	2.588193893432617
1573	ABT	1986-06-04	2.5671520233154297
1574	ABT	1986-06-05	2.6162500381469727
1575	ABT	1986-06-06	2.630279064178467
1576	ABT	1986-06-09	2.595207929611206
1577	ABT	1986-06-10	2.6162500381469727
1578	ABT	1986-06-11	2.6513209342956543
1579	ABT	1986-06-12	2.728476047515869
1580	ABT	1986-06-13	2.777574062347412
1581	ABT	1986-06-16	2.7916018962860107
1582	ABT	1986-06-17	2.784588098526001
1583	ABT	1986-06-18	2.7425038814544678
1584	ABT	1986-06-19	2.728476047515869
1585	ABT	1986-06-20	2.8617429733276367
1586	ABT	1986-06-23	2.7705600261688232
1587	ABT	1986-06-24	2.847714900970459
1588	ABT	1986-06-25	2.910841941833496
1589	ABT	1986-06-26	2.9038279056549072
1590	ABT	1986-06-27	2.973968029022217
1591	ABT	1986-06-30	3.0160529613494873
1592	ABT	1986-07-01	3.0511229038238525
1593	ABT	1986-07-02	3.0441091060638428
1594	ABT	1986-07-03	3.0441091060638428
1595	ABT	1986-07-07	2.8687570095062256
1596	ABT	1986-07-08	2.7495179176330566
1597	ABT	1986-07-09	2.8617429733276367
1598	ABT	1986-07-10	2.840701103210449
1599	ABT	1986-07-11	2.8617429733276367
1600	ABT	1986-07-14	2.7495179176330566
1601	ABT	1986-07-15	2.6793770790100098
1602	ABT	1986-07-16	2.7004189491271973
1603	ABT	1986-07-17	2.777574062347412
1604	ABT	1986-07-18	2.8336870670318604
1605	ABT	1986-07-21	2.8336870670318604
1606	ABT	1986-07-22	2.8266730308532715
1607	ABT	1986-07-23	2.7916018962860107
1608	ABT	1986-07-24	2.805630922317505
1609	ABT	1986-07-25	2.8196589946746826
1610	ABT	1986-07-28	2.777574062347412
1611	ABT	1986-07-29	2.7214620113372803
1612	ABT	1986-07-30	2.7635459899902344
1613	ABT	1986-07-31	2.8196589946746826
1614	ABT	1986-08-01	2.889799118041992
1615	ABT	1986-08-04	2.917855978012085
1616	ABT	1986-08-05	2.889799118041992
1617	ABT	1986-08-06	2.9318840503692627
1618	ABT	1986-08-07	2.9038279056549072
1619	ABT	1986-08-08	2.8687570095062256
1620	ABT	1986-08-11	2.896812915802002
1621	ABT	1986-08-12	2.917855978012085
1622	ABT	1986-08-13	2.9459118843078613
1623	ABT	1986-08-14	2.910841941833496
1624	ABT	1986-08-15	2.8827850818634033
1625	ABT	1986-08-18	2.847714900970459
1626	ABT	1986-08-19	2.8617429733276367
1627	ABT	1986-08-20	2.854728937149048
1628	ABT	1986-08-21	2.8126449584960938
1629	ABT	1986-08-22	2.7916018962860107
1630	ABT	1986-08-25	2.7425038814544678
1631	ABT	1986-08-26	2.8126449584960938
1632	ABT	1986-08-27	2.7495179176330566
1633	ABT	1986-08-28	2.735490083694458
1634	ABT	1986-08-29	2.784588098526001
1635	ABT	1986-09-02	2.728476047515869
1636	ABT	1986-09-03	2.707432985305786
1637	ABT	1986-09-04	2.7214620113372803
1638	ABT	1986-09-05	2.623265027999878
1639	ABT	1986-09-08	2.609236001968384
1640	ABT	1986-09-09	2.6443068981170654
1641	ABT	1986-09-10	2.5390961170196533
1642	ABT	1986-09-11	2.4058279991149902
1643	ABT	1986-09-12	2.370758056640625
1644	ABT	1986-09-15	2.363744020462036
1645	ABT	1986-09-16	2.3497159481048584
1646	ABT	1986-09-17	2.3988139629364014
1647	ABT	1986-09-18	2.363744020462036
1648	ABT	1986-09-19	2.3567299842834473
1649	ABT	1986-09-22	2.482983112335205
1650	ABT	1986-09-23	2.5040249824523926
1651	ABT	1986-09-24	2.475969076156616
1652	ABT	1986-09-25	2.3847858905792236
1653	ABT	1986-09-26	2.370758056640625
1654	ABT	1986-09-29	2.342700958251953
1655	ABT	1986-09-30	2.3497159481048584
1656	ABT	1986-10-01	2.412842035293579
1657	ABT	1986-10-02	2.4689550399780273
1658	ABT	1986-10-03	2.5040249824523926
1659	ABT	1986-10-06	2.5320820808410645
1660	ABT	1986-10-07	2.5320820808410645
1661	ABT	1986-10-08	2.4970109462738037
1662	ABT	1986-10-09	2.489996910095215
1663	ABT	1986-10-10	2.4689550399780273
1664	ABT	1986-10-13	2.4338839054107666
1665	ABT	1986-10-14	2.370758056640625
1666	ABT	1986-10-15	2.3847858905792236
1667	ABT	1986-10-16	2.4970109462738037
1668	ABT	1986-10-17	2.4689550399780273
1669	ABT	1986-10-20	2.4338839054107666
1670	ABT	1986-10-21	2.4549269676208496
1671	ABT	1986-10-22	2.4689550399780273
1672	ABT	1986-10-23	2.5110390186309814
1673	ABT	1986-10-24	2.482983112335205
1674	ABT	1986-10-27	2.4689550399780273
1675	ABT	1986-10-28	2.412842035293579
1676	ABT	1986-10-29	2.4058279991149902
1677	ABT	1986-10-30	2.4338839054107666
1678	ABT	1986-10-31	2.412842035293579
1679	ABT	1986-11-03	2.4479129314422607
1680	ABT	1986-11-04	2.5180530548095703
1681	ABT	1986-11-05	2.5110390186309814
1682	ABT	1986-11-06	2.5110390186309814
1683	ABT	1986-11-07	2.546109914779663
1684	ABT	1986-11-10	2.6863911151885986
1685	ABT	1986-11-11	2.6934049129486084
1686	ABT	1986-11-12	2.630279064178467
1687	ABT	1986-11-13	2.5811800956726074
1688	ABT	1986-11-14	2.5741660594940186
1689	ABT	1986-11-17	2.546109914779663
1690	ABT	1986-11-18	2.4689550399780273
1691	ABT	1986-11-19	2.489996910095215
1692	ABT	1986-11-20	2.588193893432617
1693	ABT	1986-11-21	2.672363042831421
1694	ABT	1986-11-24	2.665349006652832
1695	ABT	1986-11-25	2.6863911151885986
1696	ABT	1986-11-26	2.665349006652832
1697	ABT	1986-11-28	2.6443068981170654
1698	ABT	1986-12-01	2.602221965789795
1699	ABT	1986-12-02	2.6934049129486084
1700	ABT	1986-12-03	2.7144479751586914
1701	ABT	1986-12-04	2.735490083694458
1702	ABT	1986-12-05	2.728476047515869
1703	ABT	1986-12-08	2.728476047515869
1704	ABT	1986-12-09	2.735490083694458
1705	ABT	1986-12-10	2.7425038814544678
1706	ABT	1986-12-11	2.735490083694458
1707	ABT	1986-12-12	2.7144479751586914
1708	ABT	1986-12-15	2.7214620113372803
1709	ABT	1986-12-16	2.7425038814544678
1710	ABT	1986-12-17	2.6863911151885986
1711	ABT	1986-12-18	2.665349006652832
1712	ABT	1986-12-19	2.6934049129486084
1713	ABT	1986-12-22	2.6934049129486084
1714	ABT	1986-12-23	2.665349006652832
1715	ABT	1986-12-24	2.6793770790100098
1716	ABT	1986-12-26	2.6934049129486084
1717	ABT	1986-12-29	2.6513209342956543
1718	ABT	1986-12-30	2.623265027999878
1719	ABT	1986-12-31	2.560137987136841
1720	ABT	1987-01-02	2.665349006652832
1721	ABT	1987-01-05	2.728476047515869
1722	ABT	1987-01-06	2.707432985305786
1723	ABT	1987-01-07	2.735490083694458
1724	ABT	1987-01-08	2.784588098526001
1725	ABT	1987-01-09	2.7635459899902344
1726	ABT	1987-01-12	2.840701103210449
1727	ABT	1987-01-13	2.854728937149048
1728	ABT	1987-01-14	2.840701103210449
1729	ABT	1987-01-15	2.8687570095062256
1730	ABT	1987-01-16	2.889799118041992
1731	ABT	1987-01-19	2.924870014190674
1732	ABT	1987-01-20	2.9388980865478516
1733	ABT	1987-01-21	2.917855978012085
1734	ABT	1987-01-22	2.959939956665039
1735	ABT	1987-01-23	2.9809820652008057
1736	ABT	1987-01-26	2.966953992843628
1737	ABT	1987-01-27	3.037095069885254
1738	ABT	1987-01-28	3.072165012359619
1739	ABT	1987-01-29	3.0651509761810303
1740	ABT	1987-01-30	3.0511229038238525
1741	ABT	1987-02-02	3.072165012359619
1742	ABT	1987-02-03	3.0651509761810303
1743	ABT	1987-02-04	3.254530906677246
1744	ABT	1987-02-05	3.324671983718872
1745	ABT	1987-02-06	3.2966160774230957
1746	ABT	1987-02-09	3.275573968887329
1747	ABT	1987-02-10	3.219460964202881
1748	ABT	1987-02-11	3.2685599327087402
1749	ABT	1987-02-12	3.2405030727386475
1750	ABT	1987-02-13	3.324671983718872
1751	ABT	1987-02-17	3.443911075592041
1752	ABT	1987-02-18	3.457940101623535
1753	ABT	1987-02-19	3.436897039413452
1754	ABT	1987-02-20	3.4228689670562744
1755	ABT	1987-02-23	3.3106439113616943
1756	ABT	1987-02-24	3.394813060760498
1757	ABT	1987-02-25	3.471967935562134
1758	ABT	1987-02-26	3.443911075592041
1759	ABT	1987-02-27	3.3807849884033203
1760	ABT	1987-03-02	3.394813060760498
1761	ABT	1987-03-03	3.436897039413452
1762	ABT	1987-03-04	3.4789819717407227
1763	ABT	1987-03-05	3.5280799865722656
1764	ABT	1987-03-06	3.5000240802764893
1765	ABT	1987-03-09	3.4298830032348633
1766	ABT	1987-03-10	3.471967935562134
1767	ABT	1987-03-11	3.5000240802764893
1768	ABT	1987-03-12	3.5000240802764893
1769	ABT	1987-03-13	3.457940101623535
1770	ABT	1987-03-16	3.3737709522247314
1771	ABT	1987-03-17	3.436897039413452
1772	ABT	1987-03-18	3.471967935562134
1773	ABT	1987-03-19	3.5280799865722656
1774	ABT	1987-03-20	3.584192991256714
1775	ABT	1987-03-23	3.703432083129883
1776	ABT	1987-03-24	3.752531051635742
1777	ABT	1987-03-25	3.689404010772705
1778	ABT	1987-03-26	3.647320032119751
1779	ABT	1987-03-27	3.457940101623535
1780	ABT	1987-03-30	3.387799024581909
1781	ABT	1987-03-31	3.3807849884033203
1782	ABT	1987-04-01	3.5350940227508545
1783	ABT	1987-04-02	3.5982210636138916
1784	ABT	1987-04-03	3.6613481044769287
1785	ABT	1987-04-06	3.633291006088257
1786	ABT	1987-04-07	3.507038116455078
1787	ABT	1987-04-08	3.584192991256714
1788	ABT	1987-04-09	3.4509260654449463
1789	ABT	1987-04-10	3.4789819717407227
1790	ABT	1987-04-13	3.324671983718872
1791	ABT	1987-04-14	3.282588005065918
1792	ABT	1987-04-15	3.394813060760498
1793	ABT	1987-04-16	3.443911075592041
1794	ABT	1987-04-20	3.4228689670562744
1795	ABT	1987-04-21	3.5280799865722656
1796	ABT	1987-04-22	3.457940101623535
1797	ABT	1987-04-23	3.3527278900146484
1798	ABT	1987-04-24	3.2685599327087402
1799	ABT	1987-04-27	3.275573968887329
1800	ABT	1987-04-28	3.3106439113616943
1801	ABT	1987-04-29	3.331686019897461
1802	ABT	1987-04-30	3.3527278900146484
1803	ABT	1987-05-01	3.317657947540283
1804	ABT	1987-05-04	3.33870005607605
1805	ABT	1987-05-05	3.443911075592041
1806	ABT	1987-05-06	3.471967935562134
1807	ABT	1987-05-07	3.4298830032348633
1808	ABT	1987-05-08	3.3667569160461426
1809	ABT	1987-05-11	3.3807849884033203
1810	ABT	1987-05-12	3.3807849884033203
1811	ABT	1987-05-13	3.3807849884033203
1812	ABT	1987-05-14	3.471967935562134
1813	ABT	1987-05-15	3.3036301136016846
1814	ABT	1987-05-18	3.282588005065918
1815	ABT	1987-05-19	3.0441091060638428
1816	ABT	1987-05-20	3.1282780170440674
1817	ABT	1987-05-21	3.1843910217285156
1818	ABT	1987-05-22	3.2685599327087402
1819	ABT	1987-05-26	3.394813060760498
1820	ABT	1987-05-27	3.387799024581909
1821	ABT	1987-05-28	3.443911075592041
1822	ABT	1987-05-29	3.3737709522247314
1823	ABT	1987-06-01	3.3667569160461426
1824	ABT	1987-06-02	3.317657947540283
1825	ABT	1987-06-03	3.443911075592041
1826	ABT	1987-06-04	3.471967935562134
1827	ABT	1987-06-05	3.5000240802764893
1828	ABT	1987-06-08	3.5000240802764893
1829	ABT	1987-06-09	3.4930100440979004
1830	ABT	1987-06-10	3.5000240802764893
1831	ABT	1987-06-11	3.507038116455078
1832	ABT	1987-06-12	3.5350940227508545
1833	ABT	1987-06-15	3.640305995941162
1834	ABT	1987-06-16	3.6683619022369385
1835	ABT	1987-06-17	3.626276969909668
1836	ABT	1987-06-18	3.65433406829834
1837	ABT	1987-06-19	3.65433406829834
1838	ABT	1987-06-22	3.703432083129883
1839	ABT	1987-06-23	3.6613481044769287
1840	ABT	1987-06-24	3.633291006088257
1841	ABT	1987-06-25	3.626276969909668
1842	ABT	1987-06-26	3.584192991256714
1843	ABT	1987-06-29	3.5421090126037598
1844	ABT	1987-06-30	3.5000240802764893
1845	ABT	1987-07-01	3.5000240802764893
1846	ABT	1987-07-02	3.464953899383545
1847	ABT	1987-07-06	3.457940101623535
1848	ABT	1987-07-07	3.5350940227508545
1849	ABT	1987-07-08	3.584192991256714
1850	ABT	1987-07-09	3.514051914215088
1851	ABT	1987-07-10	3.4789819717407227
1852	ABT	1987-07-13	3.4158549308776855
1853	ABT	1987-07-14	3.4088408946990967
1854	ABT	1987-07-15	3.4228689670562744
1855	ABT	1987-07-16	3.507038116455078
1856	ABT	1987-07-17	3.5912070274353027
1857	ABT	1987-07-20	3.507038116455078
1858	ABT	1987-07-21	3.4789819717407227
1859	ABT	1987-07-22	3.4930100440979004
1860	ABT	1987-07-23	3.457940101623535
1861	ABT	1987-07-24	3.507038116455078
1862	ABT	1987-07-27	3.4930100440979004
1863	ABT	1987-07-28	3.4859960079193115
1864	ABT	1987-07-29	3.584192991256714
1865	ABT	1987-07-30	3.5561370849609375
1866	ABT	1987-07-31	3.5350940227508545
1867	ABT	1987-08-03	3.5491230487823486
1868	ABT	1987-08-04	3.471967935562134
1869	ABT	1987-08-05	3.443911075592041
1870	ABT	1987-08-06	3.464953899383545
1871	ABT	1987-08-07	3.514051914215088
1872	ABT	1987-08-10	3.619262933731079
1873	ABT	1987-08-11	3.689404010772705
1874	ABT	1987-08-12	3.703432083129883
1875	ABT	1987-08-13	3.6753759384155273
1876	ABT	1987-08-14	3.626276969909668
1877	ABT	1987-08-17	3.6122488975524902
1878	ABT	1987-08-18	3.633291006088257
1879	ABT	1987-08-19	3.6122488975524902
1880	ABT	1987-08-20	3.65433406829834
1881	ABT	1987-08-21	3.65433406829834
1882	ABT	1987-08-24	3.6052350997924805
1883	ABT	1987-08-25	3.6613481044769287
1884	ABT	1987-08-26	3.5912070274353027
1885	ABT	1987-08-27	3.5210659503936768
1886	ABT	1987-08-28	3.4228689670562744
1887	ABT	1987-08-31	3.5210659503936768
1888	ABT	1987-09-01	3.4930100440979004
1889	ABT	1987-09-02	3.436897039413452
1890	ABT	1987-09-03	3.4298830032348633
1891	ABT	1987-09-04	3.4509260654449463
1892	ABT	1987-09-08	3.394813060760498
1893	ABT	1987-09-09	3.3737709522247314
1894	ABT	1987-09-10	3.4088408946990967
1895	ABT	1987-09-11	3.5280799865722656
1896	ABT	1987-09-14	3.5350940227508545
1897	ABT	1987-09-15	3.464953899383545
1898	ABT	1987-09-16	3.359743118286133
1899	ABT	1987-09-17	3.331686019897461
1900	ABT	1987-09-18	3.359743118286133
1901	ABT	1987-09-21	3.2475171089172363
1902	ABT	1987-09-22	3.331686019897461
1903	ABT	1987-09-23	3.289602041244507
1904	ABT	1987-09-24	3.289602041244507
1905	ABT	1987-09-25	3.261544942855835
1906	ABT	1987-09-28	3.275573968887329
1907	ABT	1987-09-29	3.3527278900146484
1908	ABT	1987-09-30	3.3106439113616943
1909	ABT	1987-10-01	3.359743118286133
1910	ABT	1987-10-02	3.4158549308776855
1911	ABT	1987-10-05	3.4228689670562744
1912	ABT	1987-10-06	3.1984190940856934
1913	ABT	1987-10-07	3.282588005065918
1914	ABT	1987-10-08	3.212446928024292
1915	ABT	1987-10-09	3.2966160774230957
1916	ABT	1987-10-12	3.205432891845703
1917	ABT	1987-10-13	3.2405030727386475
1918	ABT	1987-10-14	3.1142499446868896
1919	ABT	1987-10-15	3.0581369400024414
1920	ABT	1987-10-16	2.917855978012085
1921	ABT	1987-10-19	2.609236001968384
1922	ABT	1987-10-20	2.595207929611206
1923	ABT	1987-10-21	2.707432985305786
1924	ABT	1987-10-22	2.5811800956726074
1925	ABT	1987-10-23	2.623265027999878
1926	ABT	1987-10-26	2.4338839054107666
1927	ABT	1987-10-27	2.6162500381469727
1928	ABT	1987-10-28	2.658334970474243
1929	ABT	1987-10-29	2.7214620113372803
1930	ABT	1987-10-30	2.7916018962860107
1931	ABT	1987-11-02	2.847714900970459
1932	ABT	1987-11-03	2.840701103210449
1933	ABT	1987-11-04	2.7635459899902344
1934	ABT	1987-11-05	2.784588098526001
1935	ABT	1987-11-06	2.6934049129486084
1936	ABT	1987-11-09	2.5811800956726074
1937	ABT	1987-11-10	2.546109914779663
1938	ABT	1987-11-11	2.6793770790100098
1939	ABT	1987-11-12	2.7425038814544678
1940	ABT	1987-11-13	2.672363042831421
1941	ABT	1987-11-16	2.6793770790100098
1942	ABT	1987-11-17	2.588193893432617
1943	ABT	1987-11-18	2.5811800956726074
1944	ABT	1987-11-19	2.5671520233154297
1945	ABT	1987-11-20	2.602221965789795
1946	ABT	1987-11-23	2.595207929611206
1947	ABT	1987-11-24	2.6934049129486084
1948	ABT	1987-11-25	2.6162500381469727
1949	ABT	1987-11-27	2.595207929611206
1950	ABT	1987-11-30	2.419856071472168
1951	ABT	1987-12-01	2.4479129314422607
1952	ABT	1987-12-02	2.5180530548095703
1953	ABT	1987-12-03	2.419856071472168
1954	ABT	1987-12-04	2.412842035293579
1955	ABT	1987-12-07	2.4689550399780273
1956	ABT	1987-12-08	2.560137987136841
1957	ABT	1987-12-09	2.5811800956726074
1958	ABT	1987-12-10	2.5390961170196533
1959	ABT	1987-12-11	2.5180530548095703
1960	ABT	1987-12-14	2.5811800956726074
1961	ABT	1987-12-15	2.6162500381469727
1962	ABT	1987-12-16	2.658334970474243
1963	ABT	1987-12-17	2.6372931003570557
1964	ABT	1987-12-18	2.672363042831421
1965	ABT	1987-12-21	2.6934049129486084
1966	ABT	1987-12-22	2.6162500381469727
1967	ABT	1987-12-23	2.735490083694458
1968	ABT	1987-12-24	2.6934049129486084
1969	ABT	1987-12-28	2.623265027999878
1970	ABT	1987-12-29	2.6162500381469727
1971	ABT	1987-12-30	2.6793770790100098
1972	ABT	1987-12-31	2.707432985305786
1973	ABT	1988-01-04	2.728476047515869
1974	ABT	1988-01-05	2.7916018962860107
1975	ABT	1988-01-06	2.784588098526001
1976	ABT	1988-01-07	2.7635459899902344
1977	ABT	1988-01-08	2.658334970474243
1978	ABT	1988-01-11	2.623265027999878
1979	ABT	1988-01-12	2.630279064178467
1980	ABT	1988-01-13	2.609236001968384
1981	ABT	1988-01-14	2.658334970474243
1982	ABT	1988-01-15	2.7425038814544678
1983	ABT	1988-01-18	2.6863911151885986
1984	ABT	1988-01-19	2.7214620113372803
1985	ABT	1988-01-20	2.672363042831421
1986	ABT	1988-01-21	2.6793770790100098
1987	ABT	1988-01-22	2.6162500381469727
1988	ABT	1988-01-25	2.5811800956726074
1989	ABT	1988-01-26	2.5741660594940186
1990	ABT	1988-01-27	2.5811800956726074
1991	ABT	1988-01-28	2.6513209342956543
1992	ABT	1988-01-29	2.735490083694458
1993	ABT	1988-02-01	2.7214620113372803
1994	ABT	1988-02-02	2.7214620113372803
1995	ABT	1988-02-03	2.665349006652832
1996	ABT	1988-02-04	2.630279064178467
1997	ABT	1988-02-05	2.6162500381469727
1998	ABT	1988-02-08	2.6162500381469727
1999	ABT	1988-02-09	2.609236001968384
2000	ABT	1988-02-10	2.672363042831421
2001	ABT	1988-02-11	2.665349006652832
2002	ABT	1988-02-12	2.707432985305786
2003	ABT	1988-02-16	2.728476047515869
2004	ABT	1988-02-17	2.707432985305786
2005	ABT	1988-02-18	2.6513209342956543
2006	ABT	1988-02-19	2.7144479751586914
2007	ABT	1988-02-22	2.777574062347412
2008	ABT	1988-02-23	2.7986159324645996
2009	ABT	1988-02-24	2.8336870670318604
2010	ABT	1988-02-25	2.8196589946746826
2011	ABT	1988-02-26	2.7986159324645996
2012	ABT	1988-02-29	2.917855978012085
2013	ABT	1988-03-01	2.9038279056549072
2014	ABT	1988-03-02	2.896812915802002
2015	ABT	1988-03-03	2.9038279056549072
2016	ABT	1988-03-04	2.896812915802002
2017	ABT	1988-03-07	2.889799118041992
2018	ABT	1988-03-08	2.8196589946746826
2019	ABT	1988-03-09	2.8196589946746826
2020	ABT	1988-03-10	2.7635459899902344
2021	ABT	1988-03-11	2.6934049129486084
2022	ABT	1988-03-14	2.7214620113372803
2023	ABT	1988-03-15	2.728476047515869
2024	ABT	1988-03-16	2.7214620113372803
2025	ABT	1988-03-17	2.7705600261688232
2026	ABT	1988-03-18	2.8196589946746826
2027	ABT	1988-03-21	2.7916018962860107
2028	ABT	1988-03-22	2.7635459899902344
2029	ABT	1988-03-23	2.7144479751586914
2030	ABT	1988-03-24	2.6863911151885986
2031	ABT	1988-03-25	2.602221965789795
2032	ABT	1988-03-28	2.609236001968384
2033	ABT	1988-03-29	2.6372931003570557
2034	ABT	1988-03-30	2.630279064178467
2035	ABT	1988-03-31	2.630279064178467
2036	ABT	1988-04-04	2.595207929611206
2037	ABT	1988-04-05	2.630279064178467
2038	ABT	1988-04-06	2.672363042831421
2039	ABT	1988-04-07	2.7425038814544678
2040	ABT	1988-04-08	2.8336870670318604
2041	ABT	1988-04-11	2.8126449584960938
2042	ABT	1988-04-12	2.8266730308532715
2043	ABT	1988-04-13	2.8196589946746826
2044	ABT	1988-04-14	2.707432985305786
2045	ABT	1988-04-15	2.6793770790100098
2046	ABT	1988-04-18	2.665349006652832
2047	ABT	1988-04-19	2.609236001968384
2048	ABT	1988-04-20	2.5741660594940186
2049	ABT	1988-04-21	2.5390961170196533
2050	ABT	1988-04-22	2.595207929611206
2051	ABT	1988-04-25	2.658334970474243
2052	ABT	1988-04-26	2.707432985305786
2053	ABT	1988-04-27	2.6443068981170654
2054	ABT	1988-04-28	2.609236001968384
2055	ABT	1988-04-29	2.560137987136841
2056	ABT	1988-05-02	2.595207929611206
2057	ABT	1988-05-03	2.5811800956726074
2058	ABT	1988-05-04	2.560137987136841
2059	ABT	1988-05-05	2.5320820808410645
2060	ABT	1988-05-06	2.482983112335205
2061	ABT	1988-05-09	2.5040249824523926
2062	ABT	1988-05-10	2.4689550399780273
2063	ABT	1988-05-11	2.419856071472168
2064	ABT	1988-05-12	2.412842035293579
2065	ABT	1988-05-13	2.4549269676208496
2066	ABT	1988-05-16	2.525067090988159
2067	ABT	1988-05-17	2.4970109462738037
2068	ABT	1988-05-18	2.4479129314422607
2069	ABT	1988-05-19	2.440898895263672
2070	ABT	1988-05-20	2.4549269676208496
2071	ABT	1988-05-23	2.419856071472168
2072	ABT	1988-05-24	2.4549269676208496
2073	ABT	1988-05-25	2.475969076156616
2074	ABT	1988-05-26	2.553123950958252
2075	ABT	1988-05-27	2.5320820808410645
2076	ABT	1988-05-31	2.602221965789795
2077	ABT	1988-06-01	2.7425038814544678
2078	ABT	1988-06-02	2.6372931003570557
2079	ABT	1988-06-03	2.5320820808410645
2080	ABT	1988-06-06	2.5110390186309814
2081	ABT	1988-06-07	2.489996910095215
2082	ABT	1988-06-08	2.5390961170196533
2083	ABT	1988-06-09	2.525067090988159
2084	ABT	1988-06-10	2.5180530548095703
2085	ABT	1988-06-13	2.525067090988159
2086	ABT	1988-06-14	2.5320820808410645
2087	ABT	1988-06-15	2.560137987136841
2088	ABT	1988-06-16	2.5320820808410645
2089	ABT	1988-06-17	2.525067090988159
2090	ABT	1988-06-20	2.5110390186309814
2091	ABT	1988-06-21	2.5110390186309814
2092	ABT	1988-06-22	2.5390961170196533
2093	ABT	1988-06-23	2.525067090988159
2094	ABT	1988-06-24	2.4970109462738037
2095	ABT	1988-06-27	2.5180530548095703
2096	ABT	1988-06-28	2.525067090988159
2097	ABT	1988-06-29	2.5110390186309814
2098	ABT	1988-06-30	2.525067090988159
2099	ABT	1988-07-01	2.4970109462738037
2100	ABT	1988-07-05	2.5671520233154297
2101	ABT	1988-07-06	2.560137987136841
2102	ABT	1988-07-07	2.5671520233154297
2103	ABT	1988-07-08	2.553123950958252
2104	ABT	1988-07-11	2.553123950958252
2105	ABT	1988-07-12	2.5320820808410645
2106	ABT	1988-07-13	2.546109914779663
2107	ABT	1988-07-14	2.546109914779663
2108	ABT	1988-07-15	2.5320820808410645
2109	ABT	1988-07-18	2.525067090988159
2110	ABT	1988-07-19	2.5040249824523926
2111	ABT	1988-07-20	2.5180530548095703
2112	ABT	1988-07-21	2.4970109462738037
2113	ABT	1988-07-22	2.4619410037994385
2114	ABT	1988-07-25	2.4689550399780273
2115	ABT	1988-07-26	2.475969076156616
2116	ABT	1988-07-27	2.440898895263672
2117	ABT	1988-07-28	2.482983112335205
2118	ABT	1988-07-29	2.5320820808410645
2119	ABT	1988-08-01	2.5741660594940186
2120	ABT	1988-08-02	2.595207929611206
2121	ABT	1988-08-03	2.6443068981170654
2122	ABT	1988-08-04	2.6162500381469727
2123	ABT	1988-08-05	2.602221965789795
2124	ABT	1988-08-08	2.560137987136841
2125	ABT	1988-08-09	2.560137987136841
2126	ABT	1988-08-10	2.5180530548095703
2127	ABT	1988-08-11	2.5320820808410645
2128	ABT	1988-08-12	2.525067090988159
2129	ABT	1988-08-15	2.475969076156616
2130	ABT	1988-08-16	2.525067090988159
2131	ABT	1988-08-17	2.525067090988159
2132	ABT	1988-08-18	2.560137987136841
2133	ABT	1988-08-19	2.560137987136841
2134	ABT	1988-08-22	2.525067090988159
2135	ABT	1988-08-23	2.5390961170196533
2136	ABT	1988-08-24	2.5811800956726074
2137	ABT	1988-08-25	2.553123950958252
2138	ABT	1988-08-26	2.5671520233154297
2139	ABT	1988-08-29	2.595207929611206
2140	ABT	1988-08-30	2.623265027999878
2141	ABT	1988-08-31	2.6162500381469727
2142	ABT	1988-09-01	2.5811800956726074
2143	ABT	1988-09-02	2.6443068981170654
2144	ABT	1988-09-06	2.6793770790100098
2145	ABT	1988-09-07	2.735490083694458
2146	ABT	1988-09-08	2.7565319538116455
2147	ABT	1988-09-09	2.7214620113372803
2148	ABT	1988-09-12	2.735490083694458
2149	ABT	1988-09-13	2.707432985305786
2150	ABT	1988-09-14	2.735490083694458
2151	ABT	1988-09-15	2.7144479751586914
2152	ABT	1988-09-16	2.735490083694458
2153	ABT	1988-09-19	2.7214620113372803
2154	ABT	1988-09-20	2.7214620113372803
2155	ABT	1988-09-21	2.7495179176330566
2156	ABT	1988-09-22	2.7565319538116455
2157	ABT	1988-09-23	2.6934049129486084
2158	ABT	1988-09-26	2.7144479751586914
2159	ABT	1988-09-27	2.728476047515869
2160	ABT	1988-09-28	2.707432985305786
2161	ABT	1988-09-29	2.735490083694458
2162	ABT	1988-09-30	2.707432985305786
2163	ABT	1988-10-03	2.7214620113372803
2164	ABT	1988-10-04	2.665349006652832
2165	ABT	1988-10-05	2.630279064178467
2166	ABT	1988-10-06	2.5671520233154297
2167	ABT	1988-10-07	2.602221965789795
2168	ABT	1988-10-10	2.609236001968384
2169	ABT	1988-10-11	2.6372931003570557
2170	ABT	1988-10-12	2.623265027999878
2171	ABT	1988-10-13	2.6793770790100098
2172	ABT	1988-10-14	2.7214620113372803
2173	ABT	1988-10-17	2.707432985305786
2174	ABT	1988-10-18	2.7214620113372803
2175	ABT	1988-10-19	2.7004189491271973
2176	ABT	1988-10-20	2.735490083694458
2177	ABT	1988-10-21	2.7214620113372803
2178	ABT	1988-10-24	2.707432985305786
2179	ABT	1988-10-25	2.7214620113372803
2180	ABT	1988-10-26	2.728476047515869
2181	ABT	1988-10-27	2.7144479751586914
2182	ABT	1988-10-28	2.7214620113372803
2183	ABT	1988-10-31	2.6934049129486084
2184	ABT	1988-11-01	2.7144479751586914
2185	ABT	1988-11-02	2.707432985305786
2186	ABT	1988-11-03	2.6793770790100098
2187	ABT	1988-11-04	2.6513209342956543
2188	ABT	1988-11-07	2.6162500381469727
2189	ABT	1988-11-08	2.609236001968384
2190	ABT	1988-11-09	2.5741660594940186
2191	ABT	1988-11-10	2.560137987136841
2192	ABT	1988-11-11	2.525067090988159
2193	ABT	1988-11-14	2.5320820808410645
2194	ABT	1988-11-15	2.5110390186309814
2195	ABT	1988-11-16	2.5040249824523926
2196	ABT	1988-11-17	2.4970109462738037
2197	ABT	1988-11-18	2.5180530548095703
2198	ABT	1988-11-21	2.489996910095215
2199	ABT	1988-11-22	2.489996910095215
2200	ABT	1988-11-23	2.525067090988159
2201	ABT	1988-11-25	2.489996910095215
2202	ABT	1988-11-28	2.525067090988159
2203	ABT	1988-11-29	2.5671520233154297
2204	ABT	1988-11-30	2.5811800956726074
2205	ABT	1988-12-01	2.5671520233154297
2206	ABT	1988-12-02	2.5811800956726074
2207	ABT	1988-12-05	2.609236001968384
2208	ABT	1988-12-06	2.630279064178467
2209	ABT	1988-12-07	2.6513209342956543
2210	ABT	1988-12-08	2.6513209342956543
2211	ABT	1988-12-09	2.665349006652832
2212	ABT	1988-12-12	2.6513209342956543
2213	ABT	1988-12-13	2.6513209342956543
2214	ABT	1988-12-14	2.6513209342956543
2215	ABT	1988-12-15	2.595207929611206
2216	ABT	1988-12-16	2.609236001968384
2217	ABT	1988-12-19	2.6372931003570557
2218	ABT	1988-12-20	2.6372931003570557
2219	ABT	1988-12-21	2.658334970474243
2220	ABT	1988-12-22	2.6162500381469727
2221	ABT	1988-12-23	2.6443068981170654
2222	ABT	1988-12-27	2.6372931003570557
2223	ABT	1988-12-28	2.6372931003570557
2224	ABT	1988-12-29	2.6934049129486084
2225	ABT	1988-12-30	2.7004189491271973
2226	ABT	1989-01-03	2.6793770790100098
2227	ABT	1989-01-04	2.7214620113372803
2228	ABT	1989-01-05	2.7144479751586914
2229	ABT	1989-01-06	2.6793770790100098
2230	ABT	1989-01-09	2.623265027999878
2231	ABT	1989-01-10	2.623265027999878
2232	ABT	1989-01-11	2.6513209342956543
2233	ABT	1989-01-12	2.6513209342956543
2234	ABT	1989-01-13	2.672363042831421
2235	ABT	1989-01-16	2.672363042831421
2236	ABT	1989-01-17	2.6443068981170654
2237	ABT	1989-01-18	2.6443068981170654
2238	ABT	1989-01-19	2.6443068981170654
2239	ABT	1989-01-20	2.623265027999878
2240	ABT	1989-01-23	2.6162500381469727
2241	ABT	1989-01-24	2.672363042831421
2242	ABT	1989-01-25	2.7144479751586914
2243	ABT	1989-01-26	2.728476047515869
2244	ABT	1989-01-27	2.735490083694458
2245	ABT	1989-01-30	2.7565319538116455
2246	ABT	1989-01-31	2.7495179176330566
2247	ABT	1989-02-01	2.7144479751586914
2248	ABT	1989-02-02	2.7635459899902344
2249	ABT	1989-02-03	2.805630922317505
2250	ABT	1989-02-06	2.777574062347412
2251	ABT	1989-02-07	2.8196589946746826
2252	ABT	1989-02-08	2.8266730308532715
2253	ABT	1989-02-09	2.777574062347412
2254	ABT	1989-02-10	2.735490083694458
2255	ABT	1989-02-13	2.7144479751586914
2256	ABT	1989-02-14	2.7214620113372803
2257	ABT	1989-02-15	2.7986159324645996
2258	ABT	1989-02-16	2.8336870670318604
2259	ABT	1989-02-17	2.9038279056549072
2260	ABT	1989-02-21	2.959939956665039
2261	ABT	1989-02-22	2.854728937149048
2262	ABT	1989-02-23	2.8827850818634033
2263	ABT	1989-02-24	2.8266730308532715
2264	ABT	1989-02-27	2.847714900970459
2265	ABT	1989-02-28	2.8687570095062256
2266	ABT	1989-03-01	2.917855978012085
2267	ABT	1989-03-02	2.8827850818634033
2268	ABT	1989-03-03	2.889799118041992
2269	ABT	1989-03-06	2.910841941833496
2270	ABT	1989-03-07	2.896812915802002
2271	ABT	1989-03-08	2.9038279056549072
2272	ABT	1989-03-09	2.924870014190674
2273	ABT	1989-03-10	2.917855978012085
2274	ABT	1989-03-13	2.9318840503692627
2275	ABT	1989-03-14	2.9459118843078613
2276	ABT	1989-03-15	2.9879961013793945
2277	ABT	1989-03-16	2.9809820652008057
2278	ABT	1989-03-17	2.8687570095062256
2279	ABT	1989-03-20	2.896812915802002
2280	ABT	1989-03-21	2.9318840503692627
2281	ABT	1989-03-22	2.9038279056549072
2282	ABT	1989-03-23	2.896812915802002
2283	ABT	1989-03-27	2.959939956665039
2284	ABT	1989-03-28	3.0160529613494873
2285	ABT	1989-03-29	3.0160529613494873
2286	ABT	1989-03-30	3.037095069885254
2287	ABT	1989-03-31	3.072165012359619
2288	ABT	1989-04-03	3.030081033706665
2289	ABT	1989-04-04	3.030081033706665
2290	ABT	1989-04-05	3.0160529613494873
2291	ABT	1989-04-06	3.037095069885254
2292	ABT	1989-04-07	3.079179048538208
2293	ABT	1989-04-10	3.072165012359619
2294	ABT	1989-04-11	3.079179048538208
2295	ABT	1989-04-12	3.072165012359619
2296	ABT	1989-04-13	3.0441091060638428
2297	ABT	1989-04-14	3.1142499446868896
2298	ABT	1989-04-17	3.093208074569702
2299	ABT	1989-04-18	3.100222110748291
2300	ABT	1989-04-19	3.072165012359619
2301	ABT	1989-04-20	3.0441091060638428
2302	ABT	1989-04-21	3.079179048538208
2303	ABT	1989-04-24	3.0651509761810303
2304	ABT	1989-04-25	3.023066997528076
2305	ABT	1989-04-26	3.030081033706665
2306	ABT	1989-04-27	3.1142499446868896
2307	ABT	1989-04-28	3.100222110748291
2308	ABT	1989-05-01	3.0861940383911133
2309	ABT	1989-05-02	3.093208074569702
2310	ABT	1989-05-03	3.1352920532226562
2311	ABT	1989-05-04	3.1352920532226562
2312	ABT	1989-05-05	3.1212639808654785
2313	ABT	1989-05-08	3.100222110748291
2314	ABT	1989-05-09	3.1352920532226562
2315	ABT	1989-05-10	3.1352920532226562
2316	ABT	1989-05-11	3.1773769855499268
2317	ABT	1989-05-12	3.254530906677246
2318	ABT	1989-05-15	3.3527278900146484
2319	ABT	1989-05-16	3.3667569160461426
2320	ABT	1989-05-17	3.4158549308776855
2321	ABT	1989-05-18	3.3527278900146484
2322	ABT	1989-05-19	3.3106439113616943
2323	ABT	1989-05-22	3.33870005607605
2324	ABT	1989-05-23	3.289602041244507
2325	ABT	1989-05-24	3.2685599327087402
2326	ABT	1989-05-25	3.2405030727386475
2327	ABT	1989-05-26	3.2966160774230957
2328	ABT	1989-05-30	3.254530906677246
2329	ABT	1989-05-31	3.324671983718872
2330	ABT	1989-06-01	3.3457140922546387
2331	ABT	1989-06-02	3.4228689670562744
2332	ABT	1989-06-05	3.3807849884033203
2333	ABT	1989-06-06	3.387799024581909
2334	ABT	1989-06-07	3.4088408946990967
2335	ABT	1989-06-08	3.394813060760498
2336	ABT	1989-06-09	3.3807849884033203
2337	ABT	1989-06-12	3.359743118286133
2338	ABT	1989-06-13	3.254530906677246
2339	ABT	1989-06-14	3.1984190940856934
2340	ABT	1989-06-15	3.142306089401245
2341	ABT	1989-06-16	3.1843910217285156
2342	ABT	1989-06-19	3.2264750003814697
2343	ABT	1989-06-20	3.2334890365600586
2344	ABT	1989-06-21	3.219460964202881
2345	ABT	1989-06-22	3.254530906677246
2346	ABT	1989-06-23	3.254530906677246
2347	ABT	1989-06-26	3.3106439113616943
2348	ABT	1989-06-27	3.3667569160461426
2349	ABT	1989-06-28	3.324671983718872
2350	ABT	1989-06-29	3.2685599327087402
2351	ABT	1989-06-30	3.254530906677246
2352	ABT	1989-07-03	3.282588005065918
2353	ABT	1989-07-05	3.2966160774230957
2354	ABT	1989-07-06	3.317657947540283
2355	ABT	1989-07-07	3.359743118286133
2356	ABT	1989-07-10	3.331686019897461
2357	ABT	1989-07-11	3.3667569160461426
2358	ABT	1989-07-12	3.3807849884033203
2359	ABT	1989-07-13	3.4228689670562744
2360	ABT	1989-07-14	3.436897039413452
2361	ABT	1989-07-17	3.471967935562134
2362	ABT	1989-07-18	3.4930100440979004
2363	ABT	1989-07-19	3.5210659503936768
2364	ABT	1989-07-20	3.457940101623535
2365	ABT	1989-07-21	3.5210659503936768
2366	ABT	1989-07-24	3.4789819717407227
2367	ABT	1989-07-25	3.443911075592041
2368	ABT	1989-07-26	3.5280799865722656
2369	ABT	1989-07-27	3.640305995941162
2370	ABT	1989-07-28	3.6613481044769287
2371	ABT	1989-07-31	3.689404010772705
2372	ABT	1989-08-01	3.65433406829834
2373	ABT	1989-08-02	3.626276969909668
2374	ABT	1989-08-03	3.584192991256714
2375	ABT	1989-08-04	3.5631508827209473
2376	ABT	1989-08-07	3.577178955078125
2377	ABT	1989-08-08	3.570164918899536
2378	ABT	1989-08-09	3.5350940227508545
2379	ABT	1989-08-10	3.5631508827209473
2380	ABT	1989-08-11	3.507038116455078
2381	ABT	1989-08-14	3.471967935562134
2382	ABT	1989-08-15	3.4789819717407227
2383	ABT	1989-08-16	3.514051914215088
2384	ABT	1989-08-17	3.5561370849609375
2385	ABT	1989-08-18	3.577178955078125
2386	ABT	1989-08-21	3.4859960079193115
2387	ABT	1989-08-22	3.507038116455078
2388	ABT	1989-08-23	3.5000240802764893
2389	ABT	1989-08-24	3.570164918899536
2390	ABT	1989-08-25	3.5350940227508545
2391	ABT	1989-08-28	3.584192991256714
2392	ABT	1989-08-29	3.5561370849609375
2393	ABT	1989-08-30	3.5421090126037598
2394	ABT	1989-08-31	3.5491230487823486
2395	ABT	1989-09-01	3.5912070274353027
2396	ABT	1989-09-05	3.5912070274353027
2397	ABT	1989-09-06	3.4930100440979004
2398	ABT	1989-09-07	3.464953899383545
2399	ABT	1989-09-08	3.5280799865722656
2400	ABT	1989-09-11	3.4930100440979004
2401	ABT	1989-09-12	3.5350940227508545
2402	ABT	1989-09-13	3.4859960079193115
2403	ABT	1989-09-14	3.5000240802764893
2404	ABT	1989-09-15	3.5280799865722656
2405	ABT	1989-09-18	3.619262933731079
2406	ABT	1989-09-19	3.5982210636138916
2407	ABT	1989-09-20	3.5350940227508545
2408	ABT	1989-09-21	3.4789819717407227
2409	ABT	1989-09-22	3.507038116455078
2410	ABT	1989-09-25	3.464953899383545
2411	ABT	1989-09-26	3.443911075592041
2412	ABT	1989-09-27	3.4859960079193115
2413	ABT	1989-09-28	3.5912070274353027
2414	ABT	1989-09-29	3.577178955078125
2415	ABT	1989-10-02	3.619262933731079
2416	ABT	1989-10-03	3.647320032119751
2417	ABT	1989-10-04	3.703432083129883
2418	ABT	1989-10-05	3.7385029792785645
2419	ABT	1989-10-06	3.759545087814331
2420	ABT	1989-10-09	3.7946150302886963
2421	ABT	1989-10-10	3.822671890258789
2422	ABT	1989-10-11	3.7876009941101074
2423	ABT	1989-10-12	3.759545087814331
2424	ABT	1989-10-13	3.4509260654449463
2425	ABT	1989-10-16	3.647320032119751
2426	ABT	1989-10-17	3.647320032119751
2427	ABT	1989-10-18	3.7174599170684814
2428	ABT	1989-10-19	3.7876009941101074
2429	ABT	1989-10-20	3.766558885574341
2430	ABT	1989-10-23	3.7876009941101074
2431	ABT	1989-10-24	3.759545087814331
2432	ABT	1989-10-25	3.7104458808898926
2433	ABT	1989-10-26	3.689404010772705
2434	ABT	1989-10-27	3.626276969909668
2435	ABT	1989-10-30	3.640305995941162
2436	ABT	1989-10-31	3.6613481044769287
2437	ABT	1989-11-01	3.682389974594116
2438	ABT	1989-11-02	3.6613481044769287
2439	ABT	1989-11-03	3.626276969909668
2440	ABT	1989-11-06	3.5631508827209473
2441	ABT	1989-11-07	3.5982210636138916
2442	ABT	1989-11-08	3.65433406829834
2443	ABT	1989-11-09	3.6753759384155273
2444	ABT	1989-11-10	3.7455170154571533
2445	ABT	1989-11-13	3.7244739532470703
2446	ABT	1989-11-14	3.682389974594116
2447	ABT	1989-11-15	3.6683619022369385
2448	ABT	1989-11-16	3.6683619022369385
2449	ABT	1989-11-17	3.7104458808898926
2450	ABT	1989-11-20	3.7244739532470703
2451	ABT	1989-11-21	3.696418046951294
2452	ABT	1989-11-22	3.7805869579315186
2453	ABT	1989-11-24	3.8857979774475098
2454	ABT	1989-11-27	3.934896945953369
2455	ABT	1989-11-28	3.9208691120147705
2456	ABT	1989-11-29	3.871769905090332
2457	ABT	1989-11-30	3.8857979774475098
2458	ABT	1989-12-01	3.9278829097747803
2459	ABT	1989-12-04	3.9208691120147705
2460	ABT	1989-12-05	3.8857979774475098
2461	ABT	1989-12-06	3.836699962615967
2462	ABT	1989-12-07	3.766558885574341
2463	ABT	1989-12-08	3.766558885574341
2464	ABT	1989-12-11	3.647320032119751
2465	ABT	1989-12-12	3.640305995941162
2466	ABT	1989-12-13	3.6052350997924805
2467	ABT	1989-12-14	3.6613481044769287
2468	ABT	1989-12-15	3.6613481044769287
2469	ABT	1989-12-18	3.65433406829834
2470	ABT	1989-12-19	3.640305995941162
2471	ABT	1989-12-20	3.6683619022369385
2472	ABT	1989-12-21	3.7455170154571533
2473	ABT	1989-12-22	3.7735729217529297
2474	ABT	1989-12-26	3.7735729217529297
2475	ABT	1989-12-27	3.7805869579315186
2476	ABT	1989-12-28	3.7805869579315186
2477	ABT	1989-12-29	3.815656900405884
2478	ABT	1990-01-02	3.8857979774475098
2479	ABT	1990-01-03	3.8998260498046875
2480	ABT	1990-01-04	3.8928120136260986
2481	ABT	1990-01-05	3.8507280349731445
2482	ABT	1990-01-08	3.8507280349731445
2483	ABT	1990-01-09	3.836699962615967
2484	ABT	1990-01-10	3.7876009941101074
2485	ABT	1990-01-11	3.822671890258789
2486	ABT	1990-01-12	3.7455170154571533
2487	ABT	1990-01-15	3.696418046951294
2488	ABT	1990-01-16	3.7385029792785645
2489	ABT	1990-01-17	3.696418046951294
2490	ABT	1990-01-18	3.7735729217529297
2491	ABT	1990-01-19	3.815656900405884
2492	ABT	1990-01-22	3.7385029792785645
2493	ABT	1990-01-23	3.703432083129883
2494	ABT	1990-01-24	3.7174599170684814
2495	ABT	1990-01-25	3.5912070274353027
2496	ABT	1990-01-26	3.626276969909668
2497	ABT	1990-01-29	3.619262933731079
2498	ABT	1990-01-30	3.6122488975524902
2499	ABT	1990-01-31	3.647320032119751
2500	ABT	1990-02-01	3.6613481044769287

The file is too large to be shown. View raw