va-project/scraper/Companies_Data/GILD_Data/GILD_price_history.csv

1	symbol	date	Closing Price
2	GILD	1992-01-22	0.6328129768371582
3	GILD	1992-01-23	0.6875
4	GILD	1992-01-24	0.6953129768371582
5	GILD	1992-01-27	0.75
6	GILD	1992-01-28	0.734375
7	GILD	1992-01-29	0.6796879768371582
8	GILD	1992-01-30	0.609375
9	GILD	1992-01-31	0.6484379768371582
10	GILD	1992-02-03	0.640625
11	GILD	1992-02-04	0.6796879768371582
12	GILD	1992-02-05	0.6640629768371582
13	GILD	1992-02-06	0.6875
14	GILD	1992-02-07	0.6484379768371582
15	GILD	1992-02-10	0.6171879768371582
16	GILD	1992-02-11	0.5625
17	GILD	1992-02-12	0.5703129768371582
18	GILD	1992-02-13	0.5546879768371582
19	GILD	1992-02-14	0.5351560115814209
20	GILD	1992-02-18	0.4921880066394806
21	GILD	1992-02-19	0.5078129768371582
22	GILD	1992-02-20	0.5703129768371582
23	GILD	1992-02-21	0.59375
24	GILD	1992-02-24	0.6015629768371582
25	GILD	1992-02-25	0.546875
26	GILD	1992-02-26	0.546875
27	GILD	1992-02-27	0.5546879768371582
28	GILD	1992-02-28	0.5546879768371582
29	GILD	1992-03-02	0.5078129768371582
30	GILD	1992-03-03	0.5390629768371582
31	GILD	1992-03-04	0.546875
32	GILD	1992-03-05	0.53125
33	GILD	1992-03-06	0.515625
34	GILD	1992-03-09	0.546875
35	GILD	1992-03-10	0.5859379768371582
36	GILD	1992-03-11	0.5546879768371582
37	GILD	1992-03-12	0.5390629768371582
38	GILD	1992-03-13	0.53125
39	GILD	1992-03-16	0.5234379768371582
40	GILD	1992-03-17	0.5234379768371582
41	GILD	1992-03-18	0.5273439884185791
42	GILD	1992-03-19	0.6015629768371582
43	GILD	1992-03-20	0.53125
44	GILD	1992-03-23	0.5390629768371582
45	GILD	1992-03-24	0.53125
46	GILD	1992-03-25	0.53125
47	GILD	1992-03-26	0.53125
48	GILD	1992-03-27	0.4765630066394806
49	GILD	1992-03-30	0.5078129768371582
50	GILD	1992-03-31	0.515625
51	GILD	1992-04-01	0.4882810115814209
52	GILD	1992-04-02	0.46875
53	GILD	1992-04-03	0.4765630066394806
54	GILD	1992-04-06	0.484375
55	GILD	1992-04-07	0.40625
56	GILD	1992-04-08	0.4140630066394806
57	GILD	1992-04-09	0.4296880066394806
58	GILD	1992-04-10	0.421875
59	GILD	1992-04-13	0.390625
60	GILD	1992-04-14	0.390625
61	GILD	1992-04-15	0.390625
62	GILD	1992-04-16	0.3671880066394806
63	GILD	1992-04-20	0.34375
64	GILD	1992-04-21	0.3515630066394806
65	GILD	1992-04-22	0.34375
66	GILD	1992-04-23	0.3671880066394806
67	GILD	1992-04-24	0.3671880066394806
68	GILD	1992-04-27	0.3515630066394806
69	GILD	1992-04-28	0.3710939884185791
70	GILD	1992-04-29	0.359375
71	GILD	1992-04-30	0.40625
72	GILD	1992-05-01	0.390625
73	GILD	1992-05-04	0.4179689884185791
74	GILD	1992-05-05	0.4375
75	GILD	1992-05-06	0.453125
76	GILD	1992-05-07	0.453125
77	GILD	1992-05-08	0.421875
78	GILD	1992-05-11	0.4296880066394806
79	GILD	1992-05-12	0.3984380066394806
80	GILD	1992-05-13	0.375
81	GILD	1992-05-14	0.34375
82	GILD	1992-05-15	0.359375
83	GILD	1992-05-18	0.3515630066394806
84	GILD	1992-05-19	0.3515630066394806
85	GILD	1992-05-20	0.375
86	GILD	1992-05-21	0.40625
87	GILD	1992-05-22	0.40625
88	GILD	1992-05-26	0.3828130066394806
89	GILD	1992-05-27	0.375
90	GILD	1992-05-28	0.375
91	GILD	1992-05-29	0.3828130066394806
92	GILD	1992-06-01	0.359375
93	GILD	1992-06-02	0.375
94	GILD	1992-06-03	0.3828130066394806
95	GILD	1992-06-04	0.3828130066394806
96	GILD	1992-06-05	0.375
97	GILD	1992-06-08	0.375
98	GILD	1992-06-09	0.359375
99	GILD	1992-06-10	0.359375
100	GILD	1992-06-11	0.3671880066394806
101	GILD	1992-06-12	0.3125
102	GILD	1992-06-15	0.3359380066394806
103	GILD	1992-06-16	0.3242189884185791
104	GILD	1992-06-17	0.3203130066394806
105	GILD	1992-06-18	0.3359380066394806
106	GILD	1992-06-19	0.3359380066394806
107	GILD	1992-06-22	0.3125
108	GILD	1992-06-23	0.3203130066394806
109	GILD	1992-06-24	0.3125
110	GILD	1992-06-25	0.3359380066394806
111	GILD	1992-06-26	0.34375
112	GILD	1992-06-29	0.3203130066394806
113	GILD	1992-06-30	0.3828130066394806
114	GILD	1992-07-01	0.375
115	GILD	1992-07-02	0.375
116	GILD	1992-07-06	0.3671880066394806
117	GILD	1992-07-07	0.390625
118	GILD	1992-07-08	0.3828130066394806
119	GILD	1992-07-09	0.40625
120	GILD	1992-07-10	0.40625
121	GILD	1992-07-13	0.390625
122	GILD	1992-07-14	0.390625
123	GILD	1992-07-15	0.3984380066394806
124	GILD	1992-07-16	0.390625
125	GILD	1992-07-17	0.40625
126	GILD	1992-07-20	0.40625
127	GILD	1992-07-21	0.40625
128	GILD	1992-07-22	0.3984380066394806
129	GILD	1992-07-23	0.3828130066394806
130	GILD	1992-07-24	0.390625
131	GILD	1992-07-27	0.375
132	GILD	1992-07-28	0.375
133	GILD	1992-07-29	0.375
134	GILD	1992-07-30	0.375
135	GILD	1992-07-31	0.375
136	GILD	1992-08-03	0.3867189884185791
137	GILD	1992-08-04	0.375
138	GILD	1992-08-05	0.359375
139	GILD	1992-08-06	0.3476560115814209
140	GILD	1992-08-07	0.3476560115814209
141	GILD	1992-08-10	0.3203130066394806
142	GILD	1992-08-11	0.3203130066394806
143	GILD	1992-08-12	0.3203130066394806
144	GILD	1992-08-13	0.3359380066394806
145	GILD	1992-08-14	0.3359380066394806
146	GILD	1992-08-17	0.3359380066394806
147	GILD	1992-08-18	0.3359380066394806
148	GILD	1992-08-19	0.3203130066394806
149	GILD	1992-08-20	0.3242189884185791
150	GILD	1992-08-21	0.328125
151	GILD	1992-08-24	0.3359380066394806
152	GILD	1992-08-25	0.3203130066394806
153	GILD	1992-08-26	0.3125
154	GILD	1992-08-27	0.3125
155	GILD	1992-08-28	0.3125
156	GILD	1992-08-31	0.3125
157	GILD	1992-09-01	0.3164060115814209
158	GILD	1992-09-02	0.328125
159	GILD	1992-09-03	0.328125
160	GILD	1992-09-04	0.3203130066394806
161	GILD	1992-09-08	0.3242189884185791
162	GILD	1992-09-09	0.3242189884185791
163	GILD	1992-09-10	0.3242189884185791
164	GILD	1992-09-11	0.328125
165	GILD	1992-09-14	0.328125
166	GILD	1992-09-15	0.328125
167	GILD	1992-09-16	0.3320310115814209
168	GILD	1992-09-17	0.34375
169	GILD	1992-09-18	0.328125
170	GILD	1992-09-21	0.328125
171	GILD	1992-09-22	0.328125
172	GILD	1992-09-23	0.3359380066394806
173	GILD	1992-09-24	0.34375
174	GILD	1992-09-25	0.3515630066394806
175	GILD	1992-09-28	0.3515630066394806
176	GILD	1992-09-29	0.3359380066394806
177	GILD	1992-09-30	0.3515630066394806
178	GILD	1992-10-01	0.34375
179	GILD	1992-10-02	0.34375
180	GILD	1992-10-05	0.34375
181	GILD	1992-10-06	0.328125
182	GILD	1992-10-07	0.3515630066394806
183	GILD	1992-10-08	0.3515630066394806
184	GILD	1992-10-09	0.3515630066394806
185	GILD	1992-10-12	0.3515630066394806
186	GILD	1992-10-13	0.359375
187	GILD	1992-10-14	0.3515630066394806
188	GILD	1992-10-15	0.3515630066394806
189	GILD	1992-10-16	0.3515630066394806
190	GILD	1992-10-19	0.375
191	GILD	1992-10-20	0.3671880066394806
192	GILD	1992-10-21	0.3789060115814209
193	GILD	1992-10-22	0.390625
194	GILD	1992-10-23	0.390625
195	GILD	1992-10-26	0.4179689884185791
196	GILD	1992-10-27	0.4335939884185791
197	GILD	1992-10-28	0.4375
198	GILD	1992-10-29	0.4375
199	GILD	1992-10-30	0.4296880066394806
200	GILD	1992-11-02	0.4296880066394806
201	GILD	1992-11-03	0.4453130066394806
202	GILD	1992-11-04	0.4296880066394806
203	GILD	1992-11-05	0.4140630066394806
204	GILD	1992-11-06	0.40625
205	GILD	1992-11-09	0.4296880066394806
206	GILD	1992-11-10	0.4375
207	GILD	1992-11-11	0.4453130066394806
208	GILD	1992-11-12	0.4609380066394806
209	GILD	1992-11-13	0.453125
210	GILD	1992-11-16	0.453125
211	GILD	1992-11-17	0.453125
212	GILD	1992-11-18	0.4296880066394806
213	GILD	1992-11-19	0.4296880066394806
214	GILD	1992-11-20	0.421875
215	GILD	1992-11-23	0.421875
216	GILD	1992-11-24	0.40625
217	GILD	1992-11-25	0.4375
218	GILD	1992-11-27	0.4375
219	GILD	1992-11-30	0.4921880066394806
220	GILD	1992-12-01	0.4921880066394806
221	GILD	1992-12-02	0.46875
222	GILD	1992-12-03	0.484375
223	GILD	1992-12-04	0.484375
224	GILD	1992-12-07	0.4921880066394806
225	GILD	1992-12-08	0.5078129768371582
226	GILD	1992-12-09	0.4921880066394806
227	GILD	1992-12-10	0.4609380066394806
228	GILD	1992-12-11	0.4375
229	GILD	1992-12-14	0.4296880066394806
230	GILD	1992-12-15	0.4375
231	GILD	1992-12-16	0.4375
232	GILD	1992-12-17	0.515625
233	GILD	1992-12-18	0.484375
234	GILD	1992-12-21	0.46875
235	GILD	1992-12-22	0.4648439884185791
236	GILD	1992-12-23	0.4921880066394806
237	GILD	1992-12-24	0.4921880066394806
238	GILD	1992-12-28	0.515625
239	GILD	1992-12-29	0.5234379768371582
240	GILD	1992-12-30	0.5625
241	GILD	1992-12-31	0.6015629768371582
242	GILD	1993-01-04	0.5703129768371582
243	GILD	1993-01-05	0.5703129768371582
244	GILD	1993-01-06	0.59375
245	GILD	1993-01-07	0.5625
246	GILD	1993-01-08	0.578125
247	GILD	1993-01-11	0.578125
248	GILD	1993-01-12	0.5703129768371582
249	GILD	1993-01-13	0.578125
250	GILD	1993-01-14	0.5976560115814209
251	GILD	1993-01-15	0.5859379768371582
252	GILD	1993-01-18	0.59375
253	GILD	1993-01-19	0.578125
254	GILD	1993-01-20	0.578125
255	GILD	1993-01-21	0.5820310115814209
256	GILD	1993-01-22	0.578125
257	GILD	1993-01-25	0.5625
258	GILD	1993-01-26	0.5703129768371582
259	GILD	1993-01-27	0.5546879768371582
260	GILD	1993-01-28	0.5234379768371582
261	GILD	1993-01-29	0.5390629768371582
262	GILD	1993-02-01	0.5390629768371582
263	GILD	1993-02-02	0.515625
264	GILD	1993-02-03	0.4921880066394806
265	GILD	1993-02-04	0.4375
266	GILD	1993-02-05	0.46875
267	GILD	1993-02-08	0.4765630066394806
268	GILD	1993-02-09	0.5
269	GILD	1993-02-10	0.4609380066394806
270	GILD	1993-02-11	0.46875
271	GILD	1993-02-12	0.4609380066394806
272	GILD	1993-02-16	0.4023439884185791
273	GILD	1993-02-17	0.3828130066394806
274	GILD	1993-02-18	0.375
275	GILD	1993-02-19	0.3671880066394806
276	GILD	1993-02-22	0.3515630066394806
277	GILD	1993-02-23	0.3359380066394806
278	GILD	1993-02-24	0.3828130066394806
279	GILD	1993-02-25	0.40625
280	GILD	1993-02-26	0.4375
281	GILD	1993-03-01	0.4257810115814209
282	GILD	1993-03-02	0.4257810115814209
283	GILD	1993-03-03	0.4375
284	GILD	1993-03-04	0.4296880066394806
285	GILD	1993-03-05	0.4375
286	GILD	1993-03-08	0.421875
287	GILD	1993-03-09	0.4179689884185791
288	GILD	1993-03-10	0.40625
289	GILD	1993-03-11	0.40625
290	GILD	1993-03-12	0.4101560115814209
291	GILD	1993-03-15	0.421875
292	GILD	1993-03-16	0.453125
293	GILD	1993-03-17	0.4296880066394806
294	GILD	1993-03-18	0.421875
295	GILD	1993-03-19	0.4140630066394806
296	GILD	1993-03-22	0.4140630066394806
297	GILD	1993-03-23	0.4140630066394806
298	GILD	1993-03-24	0.3828130066394806
299	GILD	1993-03-25	0.359375
300	GILD	1993-03-26	0.359375
301	GILD	1993-03-29	0.359375
302	GILD	1993-03-30	0.3515630066394806
303	GILD	1993-03-31	0.3828130066394806
304	GILD	1993-04-01	0.390625
305	GILD	1993-04-02	0.3789060115814209
306	GILD	1993-04-05	0.375
307	GILD	1993-04-06	0.375
308	GILD	1993-04-07	0.375
309	GILD	1993-04-08	0.375
310	GILD	1993-04-12	0.390625
311	GILD	1993-04-13	0.3984380066394806
312	GILD	1993-04-14	0.3984380066394806
313	GILD	1993-04-15	0.40625
314	GILD	1993-04-16	0.3984380066394806
315	GILD	1993-04-19	0.40625
316	GILD	1993-04-20	0.40625
317	GILD	1993-04-21	0.4453130066394806
318	GILD	1993-04-22	0.4453130066394806
319	GILD	1993-04-23	0.4453130066394806
320	GILD	1993-04-26	0.4140630066394806
321	GILD	1993-04-27	0.4453130066394806
322	GILD	1993-04-28	0.46875
323	GILD	1993-04-29	0.4609380066394806
324	GILD	1993-04-30	0.4609380066394806
325	GILD	1993-05-03	0.515625
326	GILD	1993-05-04	0.5
327	GILD	1993-05-05	0.5039060115814209
328	GILD	1993-05-06	0.5
329	GILD	1993-05-07	0.5
330	GILD	1993-05-10	0.4765630066394806
331	GILD	1993-05-11	0.484375
332	GILD	1993-05-12	0.4960939884185791
333	GILD	1993-05-13	0.4765630066394806
334	GILD	1993-05-14	0.4921880066394806
335	GILD	1993-05-17	0.484375
336	GILD	1993-05-18	0.5078129768371582
337	GILD	1993-05-19	0.5273439884185791
338	GILD	1993-05-20	0.5390629768371582
339	GILD	1993-05-21	0.5390629768371582
340	GILD	1993-05-24	0.515625
341	GILD	1993-05-25	0.5
342	GILD	1993-05-26	0.5
343	GILD	1993-05-27	0.5039060115814209
344	GILD	1993-05-28	0.5078129768371582
345	GILD	1993-06-01	0.515625
346	GILD	1993-06-02	0.5078129768371582
347	GILD	1993-06-03	0.5390629768371582
348	GILD	1993-06-04	0.5703129768371582
349	GILD	1993-06-07	0.5390629768371582
350	GILD	1993-06-08	0.5429689884185791
351	GILD	1993-06-09	0.53125
352	GILD	1993-06-10	0.53125
353	GILD	1993-06-11	0.546875
354	GILD	1993-06-14	0.53125
355	GILD	1993-06-15	0.5234379768371582
356	GILD	1993-06-16	0.515625
357	GILD	1993-06-17	0.546875
358	GILD	1993-06-18	0.5390629768371582
359	GILD	1993-06-21	0.5390629768371582
360	GILD	1993-06-22	0.5390629768371582
361	GILD	1993-06-23	0.53125
362	GILD	1993-06-24	0.5195310115814209
363	GILD	1993-06-25	0.5
364	GILD	1993-06-28	0.515625
365	GILD	1993-06-29	0.515625
366	GILD	1993-06-30	0.5117189884185791
367	GILD	1993-07-01	0.5234379768371582
368	GILD	1993-07-02	0.5117189884185791
369	GILD	1993-07-06	0.5078129768371582
370	GILD	1993-07-07	0.5078129768371582
371	GILD	1993-07-08	0.515625
372	GILD	1993-07-09	0.5
373	GILD	1993-07-12	0.5039060115814209
374	GILD	1993-07-13	0.5
375	GILD	1993-07-14	0.515625
376	GILD	1993-07-15	0.4921880066394806
377	GILD	1993-07-16	0.4726560115814209
378	GILD	1993-07-19	0.421875
379	GILD	1993-07-20	0.4648439884185791
380	GILD	1993-07-21	0.4296880066394806
381	GILD	1993-07-22	0.4140630066394806
382	GILD	1993-07-23	0.4296880066394806
383	GILD	1993-07-26	0.421875
384	GILD	1993-07-27	0.4296880066394806
385	GILD	1993-07-28	0.4375
386	GILD	1993-07-29	0.4453130066394806
387	GILD	1993-07-30	0.4296880066394806
388	GILD	1993-08-02	0.4453130066394806
389	GILD	1993-08-03	0.4804689884185791
390	GILD	1993-08-04	0.515625
391	GILD	1993-08-05	0.4882810115814209
392	GILD	1993-08-06	0.4765630066394806
393	GILD	1993-08-09	0.4765630066394806
394	GILD	1993-08-10	0.4765630066394806
395	GILD	1993-08-11	0.46875
396	GILD	1993-08-12	0.484375
397	GILD	1993-08-13	0.4726560115814209
398	GILD	1993-08-16	0.484375
399	GILD	1993-08-17	0.46875
400	GILD	1993-08-18	0.484375
401	GILD	1993-08-19	0.4609380066394806
402	GILD	1993-08-20	0.4609380066394806
403	GILD	1993-08-23	0.4609380066394806
404	GILD	1993-08-24	0.4453130066394806
405	GILD	1993-08-25	0.4296880066394806
406	GILD	1993-08-26	0.4375
407	GILD	1993-08-27	0.4375
408	GILD	1993-08-30	0.4453130066394806
409	GILD	1993-08-31	0.4609380066394806
410	GILD	1993-09-01	0.4609380066394806
411	GILD	1993-09-02	0.4921880066394806
412	GILD	1993-09-03	0.5390629768371582
413	GILD	1993-09-07	0.515625
414	GILD	1993-09-08	0.5195310115814209
415	GILD	1993-09-09	0.515625
416	GILD	1993-09-10	0.484375
417	GILD	1993-09-13	0.484375
418	GILD	1993-09-14	0.46875
419	GILD	1993-09-15	0.46875
420	GILD	1993-09-16	0.453125
421	GILD	1993-09-17	0.4453130066394806
422	GILD	1993-09-20	0.4609380066394806
423	GILD	1993-09-21	0.4570310115814209
424	GILD	1993-09-22	0.453125
425	GILD	1993-09-23	0.46875
426	GILD	1993-09-24	0.453125
427	GILD	1993-09-27	0.453125
428	GILD	1993-09-28	0.453125
429	GILD	1993-09-29	0.453125
430	GILD	1993-09-30	0.453125
431	GILD	1993-10-01	0.453125
432	GILD	1993-10-04	0.4609380066394806
433	GILD	1993-10-05	0.4570310115814209
434	GILD	1993-10-06	0.4921880066394806
435	GILD	1993-10-07	0.5
436	GILD	1993-10-08	0.5078129768371582
437	GILD	1993-10-11	0.5039060115814209
438	GILD	1993-10-12	0.515625
439	GILD	1993-10-13	0.546875
440	GILD	1993-10-14	0.5625
441	GILD	1993-10-15	0.5859379768371582
442	GILD	1993-10-18	0.5546879768371582
443	GILD	1993-10-19	0.4960939884185791
444	GILD	1993-10-20	0.46875
445	GILD	1993-10-21	0.4648439884185791
446	GILD	1993-10-22	0.46875
447	GILD	1993-10-25	0.4765630066394806
448	GILD	1993-10-26	0.484375
449	GILD	1993-10-27	0.46875
450	GILD	1993-10-28	0.4765630066394806
451	GILD	1993-10-29	0.4453130066394806
452	GILD	1993-11-01	0.46875
453	GILD	1993-11-02	0.46875
454	GILD	1993-11-03	0.4609380066394806
455	GILD	1993-11-04	0.4609380066394806
456	GILD	1993-11-05	0.4335939884185791
457	GILD	1993-11-08	0.4375
458	GILD	1993-11-09	0.4179689884185791
459	GILD	1993-11-10	0.3828130066394806
460	GILD	1993-11-11	0.4179689884185791
461	GILD	1993-11-12	0.4101560115814209
462	GILD	1993-11-15	0.4140630066394806
463	GILD	1993-11-16	0.40625
464	GILD	1993-11-17	0.3671880066394806
465	GILD	1993-11-18	0.3828130066394806
466	GILD	1993-11-19	0.3789060115814209
467	GILD	1993-11-22	0.3828130066394806
468	GILD	1993-11-23	0.3828130066394806
469	GILD	1993-11-24	0.3828130066394806
470	GILD	1993-11-26	0.3828130066394806
471	GILD	1993-11-29	0.3828130066394806
472	GILD	1993-11-30	0.4296880066394806
473	GILD	1993-12-01	0.4296880066394806
474	GILD	1993-12-02	0.4257810115814209
475	GILD	1993-12-03	0.421875
476	GILD	1993-12-06	0.3984380066394806
477	GILD	1993-12-07	0.4101560115814209
478	GILD	1993-12-08	0.4140630066394806
479	GILD	1993-12-09	0.4140630066394806
480	GILD	1993-12-10	0.390625
481	GILD	1993-12-13	0.3359380066394806
482	GILD	1993-12-14	0.3359380066394806
483	GILD	1993-12-15	0.3632810115814209
484	GILD	1993-12-16	0.3515630066394806
485	GILD	1993-12-17	0.359375
486	GILD	1993-12-20	0.3515630066394806
487	GILD	1993-12-21	0.3632810115814209
488	GILD	1993-12-22	0.359375
489	GILD	1993-12-23	0.3515630066394806
490	GILD	1993-12-27	0.3671880066394806
491	GILD	1993-12-28	0.3828130066394806
492	GILD	1993-12-29	0.3828130066394806
493	GILD	1993-12-30	0.359375
494	GILD	1993-12-31	0.375
495	GILD	1994-01-03	0.375
496	GILD	1994-01-04	0.40625
497	GILD	1994-01-05	0.40625
498	GILD	1994-01-06	0.4140630066394806
499	GILD	1994-01-07	0.4140630066394806
500	GILD	1994-01-10	0.4179689884185791
501	GILD	1994-01-11	0.4375
502	GILD	1994-01-12	0.4296880066394806
503	GILD	1994-01-13	0.4296880066394806
504	GILD	1994-01-14	0.421875
505	GILD	1994-01-17	0.3945310115814209
506	GILD	1994-01-18	0.40625
507	GILD	1994-01-19	0.40625
508	GILD	1994-01-20	0.390625
509	GILD	1994-01-21	0.40625
510	GILD	1994-01-24	0.4101560115814209
511	GILD	1994-01-25	0.3828130066394806
512	GILD	1994-01-26	0.3789060115814209
513	GILD	1994-01-27	0.4023439884185791
514	GILD	1994-01-28	0.390625
515	GILD	1994-01-31	0.3984380066394806
516	GILD	1994-02-01	0.390625
517	GILD	1994-02-02	0.375
518	GILD	1994-02-03	0.3828130066394806
519	GILD	1994-02-04	0.3828130066394806
520	GILD	1994-02-07	0.375
521	GILD	1994-02-08	0.3789060115814209
522	GILD	1994-02-09	0.359375
523	GILD	1994-02-10	0.375
524	GILD	1994-02-11	0.359375
525	GILD	1994-02-14	0.359375
526	GILD	1994-02-15	0.3671880066394806
527	GILD	1994-02-16	0.3828130066394806
528	GILD	1994-02-17	0.3710939884185791
529	GILD	1994-02-18	0.359375
530	GILD	1994-02-22	0.3671880066394806
531	GILD	1994-02-23	0.375
532	GILD	1994-02-24	0.359375
533	GILD	1994-02-25	0.3515630066394806
534	GILD	1994-02-28	0.375
535	GILD	1994-03-01	0.375
536	GILD	1994-03-02	0.3671880066394806
537	GILD	1994-03-03	0.3476560115814209
538	GILD	1994-03-04	0.359375
539	GILD	1994-03-07	0.34375
540	GILD	1994-03-08	0.34375
541	GILD	1994-03-09	0.3359380066394806
542	GILD	1994-03-10	0.3359380066394806
543	GILD	1994-03-11	0.3359380066394806
544	GILD	1994-03-14	0.34375
545	GILD	1994-03-15	0.359375
546	GILD	1994-03-16	0.3515630066394806
547	GILD	1994-03-17	0.359375
548	GILD	1994-03-18	0.3476560115814209
549	GILD	1994-03-21	0.3359380066394806
550	GILD	1994-03-22	0.359375
551	GILD	1994-03-23	0.3359380066394806
552	GILD	1994-03-24	0.3320310115814209
553	GILD	1994-03-25	0.3359380066394806
554	GILD	1994-03-28	0.3359380066394806
555	GILD	1994-03-29	0.3125
556	GILD	1994-03-30	0.3085939884185791
557	GILD	1994-03-31	0.3359380066394806
558	GILD	1994-04-04	0.3203130066394806
559	GILD	1994-04-05	0.3203130066394806
560	GILD	1994-04-06	0.3359380066394806
561	GILD	1994-04-07	0.3359380066394806
562	GILD	1994-04-08	0.3203130066394806
563	GILD	1994-04-11	0.328125
564	GILD	1994-04-12	0.3203130066394806
565	GILD	1994-04-13	0.3242189884185791
566	GILD	1994-04-14	0.3046880066394806
567	GILD	1994-04-15	0.3203130066394806
568	GILD	1994-04-18	0.3085939884185791
569	GILD	1994-04-19	0.3046880066394806
570	GILD	1994-04-20	0.2773439884185791
571	GILD	1994-04-21	0.2890630066394806
572	GILD	1994-04-22	0.28125
573	GILD	1994-04-25	0.28125
574	GILD	1994-04-26	0.28125
575	GILD	1994-04-28	0.2890630066394806
576	GILD	1994-04-29	0.28125
577	GILD	1994-05-02	0.2734380066394806
578	GILD	1994-05-03	0.28125
579	GILD	1994-05-04	0.2890630066394806
580	GILD	1994-05-05	0.2890630066394806
581	GILD	1994-05-06	0.2773439884185791
582	GILD	1994-05-09	0.2734380066394806
583	GILD	1994-05-10	0.2890630066394806
584	GILD	1994-05-11	0.2890630066394806
585	GILD	1994-05-12	0.2695310115814209
586	GILD	1994-05-13	0.2773439884185791
587	GILD	1994-05-16	0.2734380066394806
588	GILD	1994-05-17	0.265625
589	GILD	1994-05-18	0.265625
590	GILD	1994-05-19	0.2890630066394806
591	GILD	1994-05-20	0.2890630066394806
592	GILD	1994-05-23	0.265625
593	GILD	1994-05-24	0.2734380066394806
594	GILD	1994-05-25	0.2734380066394806
595	GILD	1994-05-26	0.2578130066394806
596	GILD	1994-05-27	0.2734380066394806
597	GILD	1994-05-31	0.2421880066394806
598	GILD	1994-06-01	0.2460940033197403
599	GILD	1994-06-02	0.2421880066394806
600	GILD	1994-06-03	0.234375
601	GILD	1994-06-06	0.21875
602	GILD	1994-06-07	0.21875
603	GILD	1994-06-08	0.2265630066394806
604	GILD	1994-06-09	0.25
605	GILD	1994-06-10	0.234375
606	GILD	1994-06-13	0.2578130066394806
607	GILD	1994-06-14	0.265625
608	GILD	1994-06-15	0.2617189884185791
609	GILD	1994-06-16	0.2578130066394806
610	GILD	1994-06-17	0.2539060115814209
611	GILD	1994-06-20	0.2421880066394806
612	GILD	1994-06-21	0.25
613	GILD	1994-06-22	0.25
614	GILD	1994-06-23	0.25
615	GILD	1994-06-24	0.2539060115814209
616	GILD	1994-06-27	0.265625
617	GILD	1994-06-28	0.25
618	GILD	1994-06-29	0.2578130066394806
619	GILD	1994-06-30	0.265625
620	GILD	1994-07-01	0.265625
621	GILD	1994-07-05	0.2617189884185791
622	GILD	1994-07-06	0.265625
623	GILD	1994-07-07	0.2539060115814209
624	GILD	1994-07-08	0.2734380066394806
625	GILD	1994-07-11	0.2578130066394806
626	GILD	1994-07-12	0.25
627	GILD	1994-07-13	0.2421880066394806
628	GILD	1994-07-14	0.25
629	GILD	1994-07-15	0.2578130066394806
630	GILD	1994-07-18	0.2734380066394806
631	GILD	1994-07-19	0.2773439884185791
632	GILD	1994-07-20	0.28125
633	GILD	1994-07-21	0.296875
634	GILD	1994-07-22	0.2773439884185791
635	GILD	1994-07-25	0.28125
636	GILD	1994-07-26	0.2773439884185791
637	GILD	1994-07-27	0.28125
638	GILD	1994-07-28	0.29101601243019104
639	GILD	1994-07-29	0.2929689884185791
640	GILD	1994-08-01	0.2929689884185791
641	GILD	1994-08-02	0.2929689884185791
642	GILD	1994-08-03	0.296875
643	GILD	1994-08-04	0.2890630066394806
644	GILD	1994-08-05	0.296875
645	GILD	1994-08-08	0.2851560115814209
646	GILD	1994-08-09	0.2851560115814209
647	GILD	1994-08-10	0.3046880066394806
648	GILD	1994-08-11	0.3046880066394806
649	GILD	1994-08-12	0.3203130066394806
650	GILD	1994-08-15	0.31835898756980896
651	GILD	1994-08-16	0.3164060115814209
652	GILD	1994-08-17	0.2890630066394806
653	GILD	1994-08-18	0.3203130066394806
654	GILD	1994-08-19	0.3320310115814209
655	GILD	1994-08-22	0.3320310115814209
656	GILD	1994-08-23	0.3320310115814209
657	GILD	1994-08-24	0.328125
658	GILD	1994-08-25	0.3203130066394806
659	GILD	1994-08-26	0.34375
660	GILD	1994-08-29	0.34375
661	GILD	1994-08-30	0.328125
662	GILD	1994-08-31	0.3203130066394806
663	GILD	1994-09-01	0.3125
664	GILD	1994-09-02	0.3046880066394806
665	GILD	1994-09-06	0.3085939884185791
666	GILD	1994-09-07	0.30664101243019104
667	GILD	1994-09-08	0.31445300579071045
668	GILD	1994-09-09	0.34375
669	GILD	1994-09-12	0.34570300579071045
670	GILD	1994-09-13	0.34375
671	GILD	1994-09-14	0.34375
672	GILD	1994-09-15	0.3398439884185791
673	GILD	1994-09-16	0.3359380066394806
674	GILD	1994-09-19	0.3320310115814209
675	GILD	1994-09-20	0.34375
676	GILD	1994-09-21	0.3671880066394806
677	GILD	1994-09-22	0.3671880066394806
678	GILD	1994-09-23	0.3671880066394806
679	GILD	1994-09-26	0.359375
680	GILD	1994-09-27	0.3671880066394806
681	GILD	1994-09-28	0.375
682	GILD	1994-09-29	0.375
683	GILD	1994-09-30	0.3671880066394806
684	GILD	1994-10-03	0.3515630066394806
685	GILD	1994-10-04	0.3359380066394806
686	GILD	1994-10-05	0.3515630066394806
687	GILD	1994-10-06	0.3476560115814209
688	GILD	1994-10-07	0.3476560115814209
689	GILD	1994-10-10	0.34570300579071045
690	GILD	1994-10-11	0.34570300579071045
691	GILD	1994-10-12	0.3515630066394806
692	GILD	1994-10-13	0.3515630066394806
693	GILD	1994-10-14	0.3359380066394806
694	GILD	1994-10-17	0.3203130066394806
695	GILD	1994-10-18	0.3242189884185791
696	GILD	1994-10-19	0.3203130066394806
697	GILD	1994-10-20	0.3203130066394806
698	GILD	1994-10-21	0.3164060115814209
699	GILD	1994-10-24	0.3164060115814209
700	GILD	1994-10-25	0.3203130066394806
701	GILD	1994-10-26	0.3203130066394806
702	GILD	1994-10-27	0.3085939884185791
703	GILD	1994-10-28	0.3007810115814209
704	GILD	1994-10-31	0.265625
705	GILD	1994-11-01	0.2851560115814209
706	GILD	1994-11-02	0.2734380066394806
707	GILD	1994-11-03	0.2734380066394806
708	GILD	1994-11-04	0.2773439884185791
709	GILD	1994-11-07	0.265625
710	GILD	1994-11-08	0.265625
711	GILD	1994-11-09	0.265625
712	GILD	1994-11-10	0.2578130066394806
713	GILD	1994-11-11	0.2460940033197403
714	GILD	1994-11-14	0.2421880066394806
715	GILD	1994-11-15	0.25
716	GILD	1994-11-16	0.28125
717	GILD	1994-11-17	0.28125
718	GILD	1994-11-18	0.3125
719	GILD	1994-11-21	0.3125
720	GILD	1994-11-22	0.3164060115814209
721	GILD	1994-11-23	0.3007810115814209
722	GILD	1994-11-25	0.3046880066394806
723	GILD	1994-11-28	0.3203130066394806
724	GILD	1994-11-29	0.328125
725	GILD	1994-11-30	0.3203130066394806
726	GILD	1994-12-01	0.3203130066394806
727	GILD	1994-12-02	0.3007810115814209
728	GILD	1994-12-05	0.28320300579071045
729	GILD	1994-12-06	0.28125
730	GILD	1994-12-07	0.28125
731	GILD	1994-12-08	0.2734380066394806
732	GILD	1994-12-09	0.265625
733	GILD	1994-12-12	0.296875
734	GILD	1994-12-13	0.2890630066394806
735	GILD	1994-12-14	0.28125
736	GILD	1994-12-15	0.2734380066394806
737	GILD	1994-12-16	0.2773439884185791
738	GILD	1994-12-19	0.28125
739	GILD	1994-12-20	0.2734380066394806
740	GILD	1994-12-21	0.2890630066394806
741	GILD	1994-12-22	0.28710898756980896
742	GILD	1994-12-23	0.2773439884185791
743	GILD	1994-12-27	0.28125
744	GILD	1994-12-28	0.28710898756980896
745	GILD	1994-12-29	0.2890630066394806
746	GILD	1994-12-30	0.296875
747	GILD	1995-01-03	0.2929689884185791
748	GILD	1995-01-04	0.2929689884185791
749	GILD	1995-01-05	0.31835898756980896
750	GILD	1995-01-06	0.34375
751	GILD	1995-01-09	0.34375
752	GILD	1995-01-10	0.359375
753	GILD	1995-01-11	0.36132800579071045
754	GILD	1995-01-12	0.3515630066394806
755	GILD	1995-01-13	0.34375
756	GILD	1995-01-16	0.34375
757	GILD	1995-01-17	0.34375
758	GILD	1995-01-18	0.359375
759	GILD	1995-01-19	0.375
760	GILD	1995-01-20	0.3789060115814209
761	GILD	1995-01-23	0.3867189884185791
762	GILD	1995-01-24	0.40625
763	GILD	1995-01-25	0.3984380066394806
764	GILD	1995-01-26	0.421875
765	GILD	1995-01-27	0.4453130066394806
766	GILD	1995-01-30	0.42382800579071045
767	GILD	1995-01-31	0.40625
768	GILD	1995-02-01	0.390625
769	GILD	1995-02-02	0.40625
770	GILD	1995-02-03	0.40625
771	GILD	1995-02-06	0.4023439884185791
772	GILD	1995-02-07	0.3984380066394806
773	GILD	1995-02-08	0.390625
774	GILD	1995-02-09	0.40625
775	GILD	1995-02-10	0.4179689884185791
776	GILD	1995-02-13	0.4140630066394806
777	GILD	1995-02-14	0.4296880066394806
778	GILD	1995-02-15	0.4375
779	GILD	1995-02-16	0.4375
780	GILD	1995-02-17	0.4296880066394806
781	GILD	1995-02-21	0.4296880066394806
782	GILD	1995-02-22	0.4296880066394806
783	GILD	1995-02-23	0.4375
784	GILD	1995-02-24	0.46875
785	GILD	1995-02-27	0.453125
786	GILD	1995-02-28	0.4453130066394806
787	GILD	1995-03-01	0.4609380066394806
788	GILD	1995-03-02	0.453125
789	GILD	1995-03-03	0.4726560115814209
790	GILD	1995-03-06	0.4609380066394806
791	GILD	1995-03-07	0.4570310115814209
792	GILD	1995-03-08	0.4453130066394806
793	GILD	1995-03-09	0.453125
794	GILD	1995-03-10	0.46875
795	GILD	1995-03-13	0.4570310115814209
796	GILD	1995-03-14	0.4453130066394806
797	GILD	1995-03-15	0.4375
798	GILD	1995-03-16	0.453125
799	GILD	1995-03-17	0.421875
800	GILD	1995-03-20	0.421875
801	GILD	1995-03-21	0.421875
802	GILD	1995-03-22	0.4375
803	GILD	1995-03-23	0.4296880066394806
804	GILD	1995-03-24	0.421875
805	GILD	1995-03-27	0.4140630066394806
806	GILD	1995-03-28	0.3984380066394806
807	GILD	1995-03-29	0.3984380066394806
808	GILD	1995-03-30	0.3984380066394806
809	GILD	1995-03-31	0.40625
810	GILD	1995-04-03	0.4296880066394806
811	GILD	1995-04-04	0.4453130066394806
812	GILD	1995-04-05	0.4296880066394806
813	GILD	1995-04-06	0.42382800579071045
814	GILD	1995-04-07	0.421875
815	GILD	1995-04-10	0.4375
816	GILD	1995-04-11	0.4765630066394806
817	GILD	1995-04-12	0.46875
818	GILD	1995-04-13	0.45507800579071045
819	GILD	1995-04-17	0.46875
820	GILD	1995-04-18	0.4609380066394806
821	GILD	1995-04-19	0.4492189884185791
822	GILD	1995-04-20	0.4453130066394806
823	GILD	1995-04-21	0.4296880066394806
824	GILD	1995-04-24	0.4453130066394806
825	GILD	1995-04-25	0.4375
826	GILD	1995-04-26	0.4453130066394806
827	GILD	1995-04-27	0.4648439884185791
828	GILD	1995-04-28	0.46875
829	GILD	1995-05-01	0.46875
830	GILD	1995-05-02	0.4726560115814209
831	GILD	1995-05-03	0.515625
832	GILD	1995-05-04	0.5097659826278687
833	GILD	1995-05-05	0.5332030057907104
834	GILD	1995-05-08	0.53125
835	GILD	1995-05-09	0.5234379768371582
836	GILD	1995-05-10	0.5234379768371582
837	GILD	1995-05-11	0.5195310115814209
838	GILD	1995-05-12	0.5175780057907104
839	GILD	1995-05-15	0.5234379768371582
840	GILD	1995-05-16	0.515625
841	GILD	1995-05-17	0.5195310115814209
842	GILD	1995-05-18	0.53125
843	GILD	1995-05-19	0.5117189884185791
844	GILD	1995-05-22	0.515625
845	GILD	1995-05-23	0.5078129768371582
846	GILD	1995-05-24	0.5195310115814209
847	GILD	1995-05-25	0.5078129768371582
848	GILD	1995-05-26	0.4921880066394806
849	GILD	1995-05-30	0.5
850	GILD	1995-05-31	0.5078129768371582
851	GILD	1995-06-01	0.5117189884185791
852	GILD	1995-06-02	0.5
853	GILD	1995-06-05	0.5039060115814209
854	GILD	1995-06-06	0.5039060115814209
855	GILD	1995-06-07	0.5
856	GILD	1995-06-08	0.5703129768371582
857	GILD	1995-06-09	0.5390629768371582
858	GILD	1995-06-12	0.546875
859	GILD	1995-06-13	0.5546879768371582
860	GILD	1995-06-14	0.546875
861	GILD	1995-06-15	0.5273439884185791
862	GILD	1995-06-16	0.5234379768371582
863	GILD	1995-06-19	0.53125
864	GILD	1995-06-20	0.5234379768371582
865	GILD	1995-06-21	0.5253909826278687
866	GILD	1995-06-22	0.5039060115814209
867	GILD	1995-06-23	0.5
868	GILD	1995-06-26	0.5
869	GILD	1995-06-27	0.4960939884185791
870	GILD	1995-06-28	0.5117189884185791
871	GILD	1995-06-29	0.515625
872	GILD	1995-06-30	0.5507810115814209
873	GILD	1995-07-03	0.5234379768371582
874	GILD	1995-07-05	0.53125
875	GILD	1995-07-06	0.5390629768371582
876	GILD	1995-07-07	0.5664060115814209
877	GILD	1995-07-10	0.5625
878	GILD	1995-07-11	0.609375
879	GILD	1995-07-12	0.625
880	GILD	1995-07-13	0.640625
881	GILD	1995-07-14	0.5976560115814209
882	GILD	1995-07-17	0.5859379768371582
883	GILD	1995-07-18	0.5625
884	GILD	1995-07-19	0.546875
885	GILD	1995-07-20	0.5644530057907104
886	GILD	1995-07-21	0.5859379768371582
887	GILD	1995-07-24	0.5859379768371582
888	GILD	1995-07-25	0.5859379768371582
889	GILD	1995-07-26	0.578125
890	GILD	1995-07-27	0.5859379768371582
891	GILD	1995-07-28	0.5898439884185791
892	GILD	1995-07-31	0.59375
893	GILD	1995-08-01	0.5800780057907104
894	GILD	1995-08-02	0.625
895	GILD	1995-08-03	0.6171879768371582
896	GILD	1995-08-04	0.6328129768371582
897	GILD	1995-08-07	0.625
898	GILD	1995-08-08	0.6796879768371582
899	GILD	1995-08-09	0.703125
900	GILD	1995-08-10	0.7382810115814209
901	GILD	1995-08-11	0.78125
902	GILD	1995-08-14	0.75
903	GILD	1995-08-15	0.7382810115814209
904	GILD	1995-08-16	0.7460939884185791
905	GILD	1995-08-17	0.734375
906	GILD	1995-08-18	0.7265629768371582
907	GILD	1995-08-21	0.7304689884185791
908	GILD	1995-08-22	0.71875
909	GILD	1995-08-23	0.7109379768371582
910	GILD	1995-08-24	0.6875
911	GILD	1995-08-25	0.6875
912	GILD	1995-08-28	0.671875
913	GILD	1995-08-29	0.6601560115814209
914	GILD	1995-08-30	0.6640629768371582
915	GILD	1995-08-31	0.6796879768371582
916	GILD	1995-09-01	0.7109379768371582
917	GILD	1995-09-05	0.7773439884185791
918	GILD	1995-09-06	0.765625
919	GILD	1995-09-07	0.78125
920	GILD	1995-09-08	0.78125
921	GILD	1995-09-11	0.7421879768371582
922	GILD	1995-09-12	0.7304689884185791
923	GILD	1995-09-13	0.734375
924	GILD	1995-09-14	0.7265629768371582
925	GILD	1995-09-15	0.7539060115814209
926	GILD	1995-09-18	0.7109379768371582
927	GILD	1995-09-19	0.7226560115814209
928	GILD	1995-09-20	0.71875
929	GILD	1995-09-21	0.6757810115814209
930	GILD	1995-09-22	0.65625
931	GILD	1995-09-25	0.6757810115814209
932	GILD	1995-09-26	0.6875
933	GILD	1995-09-27	0.6953129768371582
934	GILD	1995-09-28	0.6953129768371582
935	GILD	1995-09-29	0.6875
936	GILD	1995-10-02	0.671875
937	GILD	1995-10-03	0.6484379768371582
938	GILD	1995-10-04	0.6601560115814209
939	GILD	1995-10-05	0.6640629768371582
940	GILD	1995-10-06	0.6953129768371582
941	GILD	1995-10-09	0.6835939884185791
942	GILD	1995-10-10	0.65625
943	GILD	1995-10-11	0.6875
944	GILD	1995-10-12	0.6914060115814209
945	GILD	1995-10-13	0.6953129768371582
946	GILD	1995-10-16	0.703125
947	GILD	1995-10-17	0.6757810115814209
948	GILD	1995-10-18	0.703125
949	GILD	1995-10-19	0.6796879768371582
950	GILD	1995-10-20	0.671875
951	GILD	1995-10-23	0.640625
952	GILD	1995-10-24	0.609375
953	GILD	1995-10-25	0.6054689884185791
954	GILD	1995-10-26	0.5859379768371582
955	GILD	1995-10-27	0.5898439884185791
956	GILD	1995-10-30	0.59375
957	GILD	1995-10-31	0.609375
958	GILD	1995-11-01	0.640625
959	GILD	1995-11-02	0.6171879768371582
960	GILD	1995-11-03	0.6054689884185791
961	GILD	1995-11-06	0.6015629768371582
962	GILD	1995-11-07	0.5957030057907104
963	GILD	1995-11-08	0.5898439884185791
964	GILD	1995-11-09	0.5859379768371582
965	GILD	1995-11-10	0.609375
966	GILD	1995-11-13	0.6289060115814209
967	GILD	1995-11-14	0.6835939884185791
968	GILD	1995-11-15	0.6679689884185791
969	GILD	1995-11-16	0.78125
970	GILD	1995-11-17	0.796875
971	GILD	1995-11-20	0.7578129768371582
972	GILD	1995-11-21	0.71875
973	GILD	1995-11-22	0.7871090173721313
974	GILD	1995-11-24	0.78125
975	GILD	1995-11-27	0.7734379768371582
976	GILD	1995-11-28	0.7734379768371582
977	GILD	1995-11-29	0.7890629768371582
978	GILD	1995-11-30	0.8203129768371582
979	GILD	1995-12-01	0.8046879768371582
980	GILD	1995-12-04	0.8125
981	GILD	1995-12-05	0.8125
982	GILD	1995-12-06	0.7734379768371582
983	GILD	1995-12-07	0.765625
984	GILD	1995-12-08	0.7265629768371582
985	GILD	1995-12-11	0.7265629768371582
986	GILD	1995-12-12	0.7421879768371582
987	GILD	1995-12-13	0.7421879768371582
988	GILD	1995-12-14	0.828125
989	GILD	1995-12-15	0.921875
990	GILD	1995-12-18	0.8984379768371582
991	GILD	1995-12-19	0.859375
992	GILD	1995-12-20	0.875
993	GILD	1995-12-21	0.9609379768371582
994	GILD	1995-12-22	1.0078129768371582
995	GILD	1995-12-26	0.9765629768371582
996	GILD	1995-12-27	0.984375
997	GILD	1995-12-28	0.9960939884185791
998	GILD	1995-12-29	1.0
999	GILD	1996-01-02	1.019531011581421
1000	GILD	1996-01-03	1.0625
1001	GILD	1996-01-04	1.0703129768371582
1002	GILD	1996-01-05	1.0859379768371582
1003	GILD	1996-01-08	1.074218988418579
1004	GILD	1996-01-09	1.09375
1005	GILD	1996-01-10	1.066406011581421
1006	GILD	1996-01-11	1.0546879768371582
1007	GILD	1996-01-12	1.046875
1008	GILD	1996-01-15	1.042968988418579
1009	GILD	1996-01-16	1.109375
1010	GILD	1996-01-17	1.15625
1011	GILD	1996-01-18	1.21875
1012	GILD	1996-01-19	1.1875
1013	GILD	1996-01-22	1.203125
1014	GILD	1996-01-23	1.1796879768371582
1015	GILD	1996-01-24	1.230468988418579
1016	GILD	1996-01-25	1.308593988418579
1017	GILD	1996-01-26	1.308593988418579
1018	GILD	1996-01-29	1.2734379768371582
1019	GILD	1996-01-30	1.140625
1020	GILD	1996-01-31	1.1171879768371582
1021	GILD	1996-02-01	1.15625
1022	GILD	1996-02-02	1.1328129768371582
1023	GILD	1996-02-05	1.1015629768371582
1024	GILD	1996-02-06	1.1171879768371582
1025	GILD	1996-02-07	1.109375
1026	GILD	1996-02-08	1.0703129768371582
1027	GILD	1996-02-09	1.140625
1028	GILD	1996-02-12	1.1171879768371582
1029	GILD	1996-02-13	1.1796879768371582
1030	GILD	1996-02-14	1.1484379768371582
1031	GILD	1996-02-15	1.183593988418579
1032	GILD	1996-02-16	1.1796879768371582
1033	GILD	1996-02-20	1.1777340173721313
1034	GILD	1996-02-21	1.171875
1035	GILD	1996-02-22	1.1796879768371582
1036	GILD	1996-02-23	1.191406011581421
1037	GILD	1996-02-26	1.1796879768371582
1038	GILD	1996-02-27	1.175781011581421
1039	GILD	1996-02-28	1.1484379768371582
1040	GILD	1996-02-29	1.109375
1041	GILD	1996-03-01	1.09375
1042	GILD	1996-03-04	1.136718988418579
1043	GILD	1996-03-05	1.152343988418579
1044	GILD	1996-03-06	1.1640629768371582
1045	GILD	1996-03-07	1.1484379768371582
1046	GILD	1996-03-08	1.0859379768371582
1047	GILD	1996-03-11	1.1171879768371582
1048	GILD	1996-03-12	1.074218988418579
1049	GILD	1996-03-13	1.0859379768371582
1050	GILD	1996-03-14	1.0859379768371582
1051	GILD	1996-03-15	0.8359379768371582
1052	GILD	1996-03-18	0.9375
1053	GILD	1996-03-19	0.9316409826278687
1054	GILD	1996-03-20	0.8867189884185791
1055	GILD	1996-03-21	0.9335939884185791
1056	GILD	1996-03-22	0.9257810115814209
1057	GILD	1996-03-25	0.8613280057907104
1058	GILD	1996-03-26	0.9179689884185791
1059	GILD	1996-03-27	0.8945310115814209
1060	GILD	1996-03-28	0.90625
1061	GILD	1996-03-29	0.8984379768371582
1062	GILD	1996-04-01	0.90625
1063	GILD	1996-04-02	0.9023439884185791
1064	GILD	1996-04-03	0.9414060115814209
1065	GILD	1996-04-04	0.9296879768371582
1066	GILD	1996-04-08	0.8984379768371582
1067	GILD	1996-04-09	0.9140629768371582
1068	GILD	1996-04-10	0.90625
1069	GILD	1996-04-11	0.890625
1070	GILD	1996-04-12	0.9238280057907104
1071	GILD	1996-04-15	0.921875
1072	GILD	1996-04-16	0.953125
1073	GILD	1996-04-17	1.019531011581421
1074	GILD	1996-04-18	1.03125
1075	GILD	1996-04-19	1.015625
1076	GILD	1996-04-22	1.0703129768371582
1077	GILD	1996-04-23	1.0234379768371582
1078	GILD	1996-04-24	1.0234379768371582
1079	GILD	1996-04-25	1.0625
1080	GILD	1996-04-26	1.0
1081	GILD	1996-04-29	0.953125
1082	GILD	1996-04-30	0.953125
1083	GILD	1996-05-01	0.9765629768371582
1084	GILD	1996-05-02	1.011718988418579
1085	GILD	1996-05-03	1.0
1086	GILD	1996-05-06	0.953125
1087	GILD	1996-05-07	0.9140629768371582
1088	GILD	1996-05-08	0.9570310115814209
1089	GILD	1996-05-09	0.953125
1090	GILD	1996-05-10	0.953125
1091	GILD	1996-05-13	0.9609379768371582
1092	GILD	1996-05-14	1.019531011581421
1093	GILD	1996-05-15	0.9921879768371582
1094	GILD	1996-05-16	1.015625
1095	GILD	1996-05-17	1.03125
1096	GILD	1996-05-20	1.21875
1097	GILD	1996-05-21	1.160156011581421
1098	GILD	1996-05-22	1.1640629768371582
1099	GILD	1996-05-23	1.171875
1100	GILD	1996-05-24	1.058593988418579
1101	GILD	1996-05-28	1.0546879768371582
1102	GILD	1996-05-29	1.082031011581421
1103	GILD	1996-05-30	1.09375
1104	GILD	1996-05-31	1.0859379768371582
1105	GILD	1996-06-03	1.066406011581421
1106	GILD	1996-06-04	1.0703129768371582
1107	GILD	1996-06-05	1.050781011581421
1108	GILD	1996-06-06	1.0234379768371582
1109	GILD	1996-06-07	0.984375
1110	GILD	1996-06-10	0.953125
1111	GILD	1996-06-11	0.9453129768371582
1112	GILD	1996-06-12	0.9179689884185791
1113	GILD	1996-06-13	0.9296879768371582
1114	GILD	1996-06-14	0.875
1115	GILD	1996-06-17	0.7421879768371582
1116	GILD	1996-06-18	0.6796879768371582
1117	GILD	1996-06-19	0.7929689884185791
1118	GILD	1996-06-20	0.7421879768371582
1119	GILD	1996-06-21	0.6875
1120	GILD	1996-06-24	0.7578129768371582
1121	GILD	1996-06-25	0.7421879768371582
1122	GILD	1996-06-26	0.71875
1123	GILD	1996-06-27	0.7421879768371582
1124	GILD	1996-06-28	0.7890629768371582
1125	GILD	1996-07-01	0.796875
1126	GILD	1996-07-02	0.8125
1127	GILD	1996-07-03	0.8554689884185791
1128	GILD	1996-07-05	0.8203129768371582
1129	GILD	1996-07-08	0.78125
1130	GILD	1996-07-09	0.7734379768371582
1131	GILD	1996-07-10	0.734375
1132	GILD	1996-07-11	0.7265629768371582
1133	GILD	1996-07-12	0.6367189884185791
1134	GILD	1996-07-15	0.5390629768371582
1135	GILD	1996-07-16	0.5429689884185791
1136	GILD	1996-07-17	0.5859379768371582
1137	GILD	1996-07-18	0.6445310115814209
1138	GILD	1996-07-19	0.6328129768371582
1139	GILD	1996-07-22	0.6015629768371582
1140	GILD	1996-07-23	0.5703129768371582
1141	GILD	1996-07-24	0.5800780057907104
1142	GILD	1996-07-25	0.6132810115814209
1143	GILD	1996-07-26	0.6289060115814209
1144	GILD	1996-07-29	0.5859379768371582
1145	GILD	1996-07-30	0.5859379768371582
1146	GILD	1996-07-31	0.59375
1147	GILD	1996-08-01	0.5605469942092896
1148	GILD	1996-08-02	0.578125
1149	GILD	1996-08-05	0.5625
1150	GILD	1996-08-06	0.5429689884185791
1151	GILD	1996-08-07	0.5507810115814209
1152	GILD	1996-08-08	0.5976560115814209
1153	GILD	1996-08-09	0.65625
1154	GILD	1996-08-12	0.640625
1155	GILD	1996-08-13	0.609375
1156	GILD	1996-08-14	0.6367189884185791
1157	GILD	1996-08-15	0.6679689884185791
1158	GILD	1996-08-16	0.671875
1159	GILD	1996-08-19	0.6308590173721313
1160	GILD	1996-08-20	0.640625
1161	GILD	1996-08-21	0.6328129768371582
1162	GILD	1996-08-22	0.65625
1163	GILD	1996-08-23	0.71875
1164	GILD	1996-08-26	0.78125
1165	GILD	1996-08-27	0.7910159826278687
1166	GILD	1996-08-28	0.7890629768371582
1167	GILD	1996-08-29	0.78125
1168	GILD	1996-08-30	0.7578129768371582
1169	GILD	1996-09-03	0.7890629768371582
1170	GILD	1996-09-04	0.8076170086860657
1171	GILD	1996-09-05	0.7773439884185791
1172	GILD	1996-09-06	0.859375
1173	GILD	1996-09-09	0.8515629768371582
1174	GILD	1996-09-10	0.8515629768371582
1175	GILD	1996-09-11	0.859375
1176	GILD	1996-09-12	0.875
1177	GILD	1996-09-13	0.9296879768371582
1178	GILD	1996-09-16	0.8984379768371582
1179	GILD	1996-09-17	0.7890629768371582
1180	GILD	1996-09-18	0.7929689884185791
1181	GILD	1996-09-19	0.8125
1182	GILD	1996-09-20	0.8125
1183	GILD	1996-09-23	0.84375
1184	GILD	1996-09-24	0.859375
1185	GILD	1996-09-25	0.8710939884185791
1186	GILD	1996-09-26	0.8828129768371582
1187	GILD	1996-09-27	0.8515629768371582
1188	GILD	1996-09-30	0.8828129768371582
1189	GILD	1996-10-01	0.8671879768371582
1190	GILD	1996-10-02	0.8398439884185791
1191	GILD	1996-10-03	0.8203129768371582
1192	GILD	1996-10-04	0.8398439884185791
1193	GILD	1996-10-07	0.8203129768371582
1194	GILD	1996-10-08	0.8203129768371582
1195	GILD	1996-10-09	0.8203129768371582
1196	GILD	1996-10-10	0.8125
1197	GILD	1996-10-11	0.8359379768371582
1198	GILD	1996-10-14	0.8125
1199	GILD	1996-10-15	0.8046879768371582
1200	GILD	1996-10-16	0.7773439884185791
1201	GILD	1996-10-17	0.7773439884185791
1202	GILD	1996-10-18	0.7734379768371582
1203	GILD	1996-10-21	0.78125
1204	GILD	1996-10-22	0.7773439884185791
1205	GILD	1996-10-23	0.7773439884185791
1206	GILD	1996-10-24	0.78125
1207	GILD	1996-10-25	0.75
1208	GILD	1996-10-28	0.703125
1209	GILD	1996-10-29	0.671875
1210	GILD	1996-10-30	0.7421879768371582
1211	GILD	1996-10-31	0.7304689884185791
1212	GILD	1996-11-01	0.7148439884185791
1213	GILD	1996-11-04	0.671875
1214	GILD	1996-11-05	0.6875
1215	GILD	1996-11-06	0.765625
1216	GILD	1996-11-07	0.7734379768371582
1217	GILD	1996-11-08	0.7578129768371582
1218	GILD	1996-11-11	0.7695310115814209
1219	GILD	1996-11-12	0.7148439884185791
1220	GILD	1996-11-13	0.765625
1221	GILD	1996-11-14	0.734375
1222	GILD	1996-11-15	0.7265629768371582
1223	GILD	1996-11-18	0.71875
1224	GILD	1996-11-19	0.7265629768371582
1225	GILD	1996-11-20	0.7109379768371582
1226	GILD	1996-11-21	0.7109379768371582
1227	GILD	1996-11-22	0.7148439884185791
1228	GILD	1996-11-25	0.7695310115814209
1229	GILD	1996-11-26	0.78125
1230	GILD	1996-11-27	0.7929689884185791
1231	GILD	1996-11-29	0.8027340173721313
1232	GILD	1996-12-02	0.78125
1233	GILD	1996-12-03	0.8359379768371582
1234	GILD	1996-12-04	0.8515629768371582
1235	GILD	1996-12-05	0.8984379768371582
1236	GILD	1996-12-06	0.859375
1237	GILD	1996-12-09	0.875
1238	GILD	1996-12-10	0.859375
1239	GILD	1996-12-11	0.828125
1240	GILD	1996-12-12	0.8046879768371582
1241	GILD	1996-12-13	0.7734379768371582
1242	GILD	1996-12-16	0.8007810115814209
1243	GILD	1996-12-17	0.8046879768371582
1244	GILD	1996-12-18	0.828125
1245	GILD	1996-12-19	0.8398439884185791
1246	GILD	1996-12-20	0.8085939884185791
1247	GILD	1996-12-23	0.8007810115814209
1248	GILD	1996-12-24	0.796875
1249	GILD	1996-12-26	0.8046879768371582
1250	GILD	1996-12-27	0.8007810115814209
1251	GILD	1996-12-30	0.7890629768371582
1252	GILD	1996-12-31	0.78125
1253	GILD	1997-01-02	0.765625
1254	GILD	1997-01-03	0.7851560115814209
1255	GILD	1997-01-06	0.7734379768371582
1256	GILD	1997-01-07	0.84375
1257	GILD	1997-01-08	0.8320310115814209
1258	GILD	1997-01-09	0.8398439884185791
1259	GILD	1997-01-10	0.8710939884185791
1260	GILD	1997-01-13	0.859375
1261	GILD	1997-01-14	0.875
1262	GILD	1997-01-15	0.8828129768371582
1263	GILD	1997-01-16	0.9335939884185791
1264	GILD	1997-01-17	0.953125
1265	GILD	1997-01-20	0.96875
1266	GILD	1997-01-21	0.9765629768371582
1267	GILD	1997-01-22	0.953125
1268	GILD	1997-01-23	0.8984379768371582
1269	GILD	1997-01-24	0.9375
1270	GILD	1997-01-27	0.9179689884185791
1271	GILD	1997-01-28	0.984375
1272	GILD	1997-01-29	0.9921879768371582
1273	GILD	1997-01-30	0.9960939884185791
1274	GILD	1997-01-31	1.019531011581421
1275	GILD	1997-02-03	1.0234379768371582
1276	GILD	1997-02-04	1.03125
1277	GILD	1997-02-05	1.03125
1278	GILD	1997-02-06	1.0625
1279	GILD	1997-02-07	1.058593988418579
1280	GILD	1997-02-10	1.058593988418579
1281	GILD	1997-02-11	1.0703129768371582
1282	GILD	1997-02-12	1.019531011581421
1283	GILD	1997-02-13	1.003906011581421
1284	GILD	1997-02-14	1.011718988418579
1285	GILD	1997-02-18	0.9882810115814209
1286	GILD	1997-02-19	0.9921879768371582
1287	GILD	1997-02-20	0.96875
1288	GILD	1997-02-21	0.96875
1289	GILD	1997-02-24	0.9453129768371582
1290	GILD	1997-02-25	0.9414060115814209
1291	GILD	1997-02-26	1.0
1292	GILD	1997-02-27	0.9453129768371582
1293	GILD	1997-02-28	0.953125
1294	GILD	1997-03-03	0.9433590173721313
1295	GILD	1997-03-04	0.890625
1296	GILD	1997-03-05	0.9179689884185791
1297	GILD	1997-03-06	0.90625
1298	GILD	1997-03-07	0.9375
1299	GILD	1997-03-10	0.9296879768371582
1300	GILD	1997-03-11	0.9414060115814209
1301	GILD	1997-03-12	0.9179689884185791
1302	GILD	1997-03-13	0.875
1303	GILD	1997-03-14	0.9179689884185791
1304	GILD	1997-03-17	0.8945310115814209
1305	GILD	1997-03-18	0.8828129768371582
1306	GILD	1997-03-19	0.8125
1307	GILD	1997-03-20	0.8125
1308	GILD	1997-03-21	0.78125
1309	GILD	1997-03-24	0.7929689884185791
1310	GILD	1997-03-25	0.7851560115814209
1311	GILD	1997-03-26	0.7851560115814209
1312	GILD	1997-03-27	0.7773439884185791
1313	GILD	1997-03-31	0.7148439884185791
1314	GILD	1997-04-01	0.71875
1315	GILD	1997-04-02	0.71875
1316	GILD	1997-04-03	0.7421879768371582
1317	GILD	1997-04-04	0.8085939884185791
1318	GILD	1997-04-07	0.8320310115814209
1319	GILD	1997-04-08	0.859375
1320	GILD	1997-04-09	0.8320310115814209
1321	GILD	1997-04-10	0.8398439884185791
1322	GILD	1997-04-11	0.8007810115814209
1323	GILD	1997-04-14	0.8203129768371582
1324	GILD	1997-04-15	0.8242189884185791
1325	GILD	1997-04-16	0.7441409826278687
1326	GILD	1997-04-17	0.7265629768371582
1327	GILD	1997-04-18	0.7421879768371582
1328	GILD	1997-04-21	0.6757810115814209
1329	GILD	1997-04-22	0.7070310115814209
1330	GILD	1997-04-23	0.7109379768371582
1331	GILD	1997-04-24	0.6958010196685791
1332	GILD	1997-04-25	0.6914060115814209
1333	GILD	1997-04-28	0.6796879768371582
1334	GILD	1997-04-29	0.6894530057907104
1335	GILD	1997-04-30	0.6914060115814209
1336	GILD	1997-05-01	0.734375
1337	GILD	1997-05-02	0.7851560115814209
1338	GILD	1997-05-05	0.8554689884185791
1339	GILD	1997-05-06	0.875
1340	GILD	1997-05-07	0.8046879768371582
1341	GILD	1997-05-08	0.7890629768371582
1342	GILD	1997-05-09	0.7460939884185791
1343	GILD	1997-05-12	0.7421879768371582
1344	GILD	1997-05-13	0.7734379768371582
1345	GILD	1997-05-14	0.7734379768371582
1346	GILD	1997-05-15	0.7539060115814209
1347	GILD	1997-05-16	0.765625
1348	GILD	1997-05-19	0.7929689884185791
1349	GILD	1997-05-20	0.7851560115814209
1350	GILD	1997-05-21	0.796875
1351	GILD	1997-05-22	0.8007810115814209
1352	GILD	1997-05-23	0.828125
1353	GILD	1997-05-27	0.8242189884185791
1354	GILD	1997-05-28	0.8203129768371582
1355	GILD	1997-05-29	0.8398439884185791
1356	GILD	1997-05-30	0.8476560115814209
1357	GILD	1997-06-02	0.8671879768371582
1358	GILD	1997-06-03	0.8828129768371582
1359	GILD	1997-06-04	0.8828129768371582
1360	GILD	1997-06-05	0.8984379768371582
1361	GILD	1997-06-06	0.8984379768371582
1362	GILD	1997-06-09	0.8984379768371582
1363	GILD	1997-06-10	0.8984379768371582
1364	GILD	1997-06-11	0.8945310115814209
1365	GILD	1997-06-12	0.921875
1366	GILD	1997-06-13	0.9335939884185791
1367	GILD	1997-06-16	0.9296879768371582
1368	GILD	1997-06-17	0.9414060115814209
1369	GILD	1997-06-18	0.9277340173721313
1370	GILD	1997-06-19	0.9570310115814209
1371	GILD	1997-06-20	1.003906011581421
1372	GILD	1997-06-23	0.9804689884185791
1373	GILD	1997-06-24	0.984375
1374	GILD	1997-06-25	0.9257810115814209
1375	GILD	1997-06-26	0.8710939884185791
1376	GILD	1997-06-27	0.875
1377	GILD	1997-06-30	0.8632810115814209
1378	GILD	1997-07-01	0.8476560115814209
1379	GILD	1997-07-02	0.84375
1380	GILD	1997-07-03	0.8359379768371582
1381	GILD	1997-07-07	0.796875
1382	GILD	1997-07-08	0.7890629768371582
1383	GILD	1997-07-09	0.7734379768371582
1384	GILD	1997-07-10	0.8007810115814209
1385	GILD	1997-07-11	0.7578129768371582
1386	GILD	1997-07-14	0.7695310115814209
1387	GILD	1997-07-15	0.8164060115814209
1388	GILD	1997-07-16	0.8164060115814209
1389	GILD	1997-07-17	0.8125
1390	GILD	1997-07-18	0.8046879768371582
1391	GILD	1997-07-21	0.8671879768371582
1392	GILD	1997-07-22	0.8476560115814209
1393	GILD	1997-07-23	0.8398439884185791
1394	GILD	1997-07-24	0.8613280057907104
1395	GILD	1997-07-25	0.890625
1396	GILD	1997-07-28	0.8789060115814209
1397	GILD	1997-07-29	0.8945310115814209
1398	GILD	1997-07-30	0.890625
1399	GILD	1997-07-31	0.8828129768371582
1400	GILD	1997-08-01	0.890625
1401	GILD	1997-08-04	0.890625
1402	GILD	1997-08-05	0.9140629768371582
1403	GILD	1997-08-06	0.9023439884185791
1404	GILD	1997-08-07	0.8867189884185791
1405	GILD	1997-08-08	0.875
1406	GILD	1997-08-11	0.875
1407	GILD	1997-08-12	0.8720700144767761
1408	GILD	1997-08-13	0.8671879768371582
1409	GILD	1997-08-14	0.8730469942092896
1410	GILD	1997-08-15	0.8828129768371582
1411	GILD	1997-08-18	0.875
1412	GILD	1997-08-19	0.9023439884185791
1413	GILD	1997-08-20	0.9453129768371582
1414	GILD	1997-08-21	0.9414060115814209
1415	GILD	1997-08-22	0.921875
1416	GILD	1997-08-25	0.9941409826278687
1417	GILD	1997-08-26	1.0
1418	GILD	1997-08-27	1.0
1419	GILD	1997-08-28	0.9921879768371582
1420	GILD	1997-08-29	1.011718988418579
1421	GILD	1997-09-02	1.046875
1422	GILD	1997-09-03	1.066406011581421
1423	GILD	1997-09-04	1.1171879768371582
1424	GILD	1997-09-05	1.1386719942092896
1425	GILD	1997-09-08	1.191406011581421
1426	GILD	1997-09-09	1.214843988418579
1427	GILD	1997-09-10	1.1640629768371582
1428	GILD	1997-09-11	1.136718988418579
1429	GILD	1997-09-12	1.214843988418579
1430	GILD	1997-09-15	1.222656011581421
1431	GILD	1997-09-16	1.234375
1432	GILD	1997-09-17	1.4160159826278687
1433	GILD	1997-09-18	1.3984379768371582
1434	GILD	1997-09-19	1.40625
1435	GILD	1997-09-22	1.4375
1436	GILD	1997-09-23	1.3828129768371582
1437	GILD	1997-09-24	1.3896479606628418
1438	GILD	1997-09-25	1.441406011581421
1439	GILD	1997-09-26	1.40625
1440	GILD	1997-09-29	1.40625
1441	GILD	1997-09-30	1.386718988418579
1442	GILD	1997-10-01	1.3730469942092896
1443	GILD	1997-10-02	1.316406011581421
1444	GILD	1997-10-03	1.386718988418579
1445	GILD	1997-10-06	1.402343988418579
1446	GILD	1997-10-07	1.3886719942092896
1447	GILD	1997-10-08	1.390625
1448	GILD	1997-10-09	1.394531011581421
1449	GILD	1997-10-10	1.3457030057907104
1450	GILD	1997-10-13	1.339843988418579
1451	GILD	1997-10-14	1.339843988418579
1452	GILD	1997-10-15	1.3125
1453	GILD	1997-10-16	1.2265629768371582
1454	GILD	1997-10-17	1.191406011581421
1455	GILD	1997-10-20	1.2109379768371582
1456	GILD	1997-10-21	1.261718988418579
1457	GILD	1997-10-22	1.265625
1458	GILD	1997-10-23	1.25
1459	GILD	1997-10-24	1.2734379768371582
1460	GILD	1997-10-27	1.160156011581421
1461	GILD	1997-10-28	1.0859379768371582
1462	GILD	1997-10-29	1.089843988418579
1463	GILD	1997-10-30	1.0234379768371582
1464	GILD	1997-10-31	1.066406011581421
1465	GILD	1997-11-03	1.105468988418579
1466	GILD	1997-11-04	1.121093988418579
1467	GILD	1997-11-05	1.144531011581421
1468	GILD	1997-11-06	1.203125
1469	GILD	1997-11-07	1.175781011581421
1470	GILD	1997-11-10	1.15625
1471	GILD	1997-11-11	1.160156011581421
1472	GILD	1997-11-12	1.140625
1473	GILD	1997-11-13	1.0546879768371582
1474	GILD	1997-11-14	1.1113280057907104
1475	GILD	1997-11-17	1.160156011581421
1476	GILD	1997-11-18	1.1230469942092896
1477	GILD	1997-11-19	1.09375
1478	GILD	1997-11-20	1.09375
1479	GILD	1997-11-21	1.113281011581421
1480	GILD	1997-11-24	1.066406011581421
1481	GILD	1997-11-25	1.050781011581421
1482	GILD	1997-11-26	1.0683590173721313
1483	GILD	1997-11-28	1.078125
1484	GILD	1997-12-01	1.0761719942092896
1485	GILD	1997-12-02	1.0546879768371582
1486	GILD	1997-12-03	1.0546879768371582
1487	GILD	1997-12-04	1.089843988418579
1488	GILD	1997-12-05	1.1015629768371582
1489	GILD	1997-12-08	1.152343988418579
1490	GILD	1997-12-09	1.1328129768371582
1491	GILD	1997-12-10	1.121093988418579
1492	GILD	1997-12-11	1.078125
1493	GILD	1997-12-12	1.0527340173721313
1494	GILD	1997-12-15	1.0566409826278687
1495	GILD	1997-12-16	1.15625
1496	GILD	1997-12-17	1.167968988418579
1497	GILD	1997-12-18	1.109375
1498	GILD	1997-12-19	1.097656011581421
1499	GILD	1997-12-22	1.109375
1500	GILD	1997-12-23	1.09375
1501	GILD	1997-12-24	1.1074219942092896
1502	GILD	1997-12-26	1.1171879768371582
1503	GILD	1997-12-29	1.15625
1504	GILD	1997-12-30	1.152343988418579
1505	GILD	1997-12-31	1.1953129768371582
1506	GILD	1998-01-02	1.191406011581421
1507	GILD	1998-01-05	1.21875
1508	GILD	1998-01-06	1.222656011581421
1509	GILD	1998-01-07	1.214843988418579
1510	GILD	1998-01-08	1.234375
1511	GILD	1998-01-09	1.199218988418579
1512	GILD	1998-01-12	1.15625
1513	GILD	1998-01-13	1.203125
1514	GILD	1998-01-14	1.1796879768371582
1515	GILD	1998-01-15	1.199218988418579
1516	GILD	1998-01-16	1.222656011581421
1517	GILD	1998-01-20	1.2480469942092896
1518	GILD	1998-01-21	1.1875
1519	GILD	1998-01-22	1.1953129768371582
1520	GILD	1998-01-23	1.2011719942092896
1521	GILD	1998-01-26	1.1972659826278687
1522	GILD	1998-01-27	1.2246090173721313
1523	GILD	1998-01-28	1.308593988418579
1524	GILD	1998-01-29	1.3125
1525	GILD	1998-01-30	1.265625
1526	GILD	1998-02-02	1.2109379768371582
1527	GILD	1998-02-03	1.234375
1528	GILD	1998-02-04	1.234375
1529	GILD	1998-02-05	1.152343988418579
1530	GILD	1998-02-06	1.238281011581421
1531	GILD	1998-02-09	1.1875
1532	GILD	1998-02-10	1.160156011581421
1533	GILD	1998-02-11	1.1640629768371582
1534	GILD	1998-02-12	1.167968988418579
1535	GILD	1998-02-13	1.15625
1536	GILD	1998-02-17	1.129883050918579
1537	GILD	1998-02-18	1.1230469942092896
1538	GILD	1998-02-19	1.113281011581421
1539	GILD	1998-02-20	1.1542969942092896
1540	GILD	1998-02-23	1.1660159826278687
1541	GILD	1998-02-24	1.1269530057907104
1542	GILD	1998-02-25	1.15625
1543	GILD	1998-02-26	1.128906011581421
1544	GILD	1998-02-27	1.1191409826278687
1545	GILD	1998-03-02	1.125
1546	GILD	1998-03-03	1.128906011581421
1547	GILD	1998-03-04	1.125
1548	GILD	1998-03-05	1.128906011581421
1549	GILD	1998-03-06	1.175781011581421
1550	GILD	1998-03-09	1.1816409826278687
1551	GILD	1998-03-10	1.183593988418579
1552	GILD	1998-03-11	1.199218988418579
1553	GILD	1998-03-12	1.2285159826278687
1554	GILD	1998-03-13	1.2089840173721313
1555	GILD	1998-03-16	1.199218988418579
1556	GILD	1998-03-17	1.25
1557	GILD	1998-03-18	1.238281011581421
1558	GILD	1998-03-19	1.246093988418579
1559	GILD	1998-03-20	1.238281011581421
1560	GILD	1998-03-23	1.2363280057907104
1561	GILD	1998-03-24	1.238281011581421
1562	GILD	1998-03-25	1.234375
1563	GILD	1998-03-26	1.2421879768371582
1564	GILD	1998-03-27	1.2363280057907104
1565	GILD	1998-03-30	1.214843988418579
1566	GILD	1998-03-31	1.125
1567	GILD	1998-04-01	1.0703129768371582
1568	GILD	1998-04-02	1.1191409826278687
1569	GILD	1998-04-03	1.128906011581421
1570	GILD	1998-04-06	1.3515629768371582
1571	GILD	1998-04-07	1.34375
1572	GILD	1998-04-08	1.332031011581421
1573	GILD	1998-04-09	1.3046879768371582
1574	GILD	1998-04-13	1.3125
1575	GILD	1998-04-14	1.339843988418579
1576	GILD	1998-04-15	1.324218988418579
1577	GILD	1998-04-16	1.3125
1578	GILD	1998-04-17	1.300781011581421
1579	GILD	1998-04-20	1.3183590173721313
1580	GILD	1998-04-21	1.292968988418579
1581	GILD	1998-04-22	1.296875
1582	GILD	1998-04-23	1.285156011581421
1583	GILD	1998-04-24	1.230468988418579
1584	GILD	1998-04-27	1.183593988418579
1585	GILD	1998-04-28	1.1953129768371582
1586	GILD	1998-04-29	1.207031011581421
1587	GILD	1998-04-30	1.1875
1588	GILD	1998-05-01	1.1875
1589	GILD	1998-05-04	1.207031011581421
1590	GILD	1998-05-05	1.1875
1591	GILD	1998-05-06	1.167968988418579
1592	GILD	1998-05-07	1.171875
1593	GILD	1998-05-08	1.175781011581421
1594	GILD	1998-05-11	1.1191409826278687
1595	GILD	1998-05-12	1.125
1596	GILD	1998-05-13	1.128906011581421
1597	GILD	1998-05-14	1.109375
1598	GILD	1998-05-15	1.1640629768371582
1599	GILD	1998-05-18	1.125
1600	GILD	1998-05-19	1.1386719942092896
1601	GILD	1998-05-20	1.1230469942092896
1602	GILD	1998-05-21	1.125
1603	GILD	1998-05-22	1.0957030057907104
1604	GILD	1998-05-26	1.066406011581421
1605	GILD	1998-05-27	1.050781011581421
1606	GILD	1998-05-28	1.0859379768371582
1607	GILD	1998-05-29	1.011718988418579
1608	GILD	1998-06-01	1.015625
1609	GILD	1998-06-02	1.042968988418579
1610	GILD	1998-06-03	1.027343988418579
1611	GILD	1998-06-04	1.042968988418579
1612	GILD	1998-06-05	1.042968988418579
1613	GILD	1998-06-08	1.058593988418579
1614	GILD	1998-06-09	1.050781011581421
1615	GILD	1998-06-10	1.019531011581421
1616	GILD	1998-06-11	1.0
1617	GILD	1998-06-12	0.9882810115814209
1618	GILD	1998-06-15	1.003906011581421
1619	GILD	1998-06-16	1.082031011581421
1620	GILD	1998-06-17	1.035156011581421
1621	GILD	1998-06-18	1.0703129768371582
1622	GILD	1998-06-19	1.0683590173721313
1623	GILD	1998-06-22	1.0800780057907104
1624	GILD	1998-06-23	1.078125
1625	GILD	1998-06-24	1.078125
1626	GILD	1998-06-25	1.0546879768371582
1627	GILD	1998-06-26	1.082031011581421
1628	GILD	1998-06-29	1.097656011581421
1629	GILD	1998-06-30	1.0019530057907104
1630	GILD	1998-07-01	0.9492189884185791
1631	GILD	1998-07-02	0.7929689884185791
1632	GILD	1998-07-06	0.7832030057907104
1633	GILD	1998-07-07	0.7519530057907104
1634	GILD	1998-07-08	0.796875
1635	GILD	1998-07-09	0.7734379768371582
1636	GILD	1998-07-10	0.7519530057907104
1637	GILD	1998-07-13	0.734375
1638	GILD	1998-07-14	0.7421879768371582
1639	GILD	1998-07-15	0.7539060115814209
1640	GILD	1998-07-16	0.7421879768371582
1641	GILD	1998-07-17	0.7265629768371582
1642	GILD	1998-07-20	0.7441409826278687
1643	GILD	1998-07-21	0.7148439884185791
1644	GILD	1998-07-22	0.7148439884185791
1645	GILD	1998-07-23	0.71875
1646	GILD	1998-07-24	0.71875
1647	GILD	1998-07-27	0.703125
1648	GILD	1998-07-28	0.6757810115814209
1649	GILD	1998-07-29	0.6875
1650	GILD	1998-07-30	0.7265629768371582
1651	GILD	1998-07-31	0.734375
1652	GILD	1998-08-03	0.7402340173721313
1653	GILD	1998-08-04	0.703125
1654	GILD	1998-08-05	0.71875
1655	GILD	1998-08-06	0.7402340173721313
1656	GILD	1998-08-07	0.7617189884185791
1657	GILD	1998-08-10	0.7734379768371582
1658	GILD	1998-08-11	0.7304689884185791
1659	GILD	1998-08-12	0.75
1660	GILD	1998-08-13	0.7460939884185791
1661	GILD	1998-08-14	0.7265629768371582
1662	GILD	1998-08-17	0.7236329913139343
1663	GILD	1998-08-18	0.7109379768371582
1664	GILD	1998-08-19	0.7148439884185791
1665	GILD	1998-08-20	0.6894530057907104
1666	GILD	1998-08-21	0.703125
1667	GILD	1998-08-24	0.6757810115814209
1668	GILD	1998-08-25	0.6523439884185791
1669	GILD	1998-08-26	0.640625
1670	GILD	1998-08-27	0.609375
1671	GILD	1998-08-28	0.5859379768371582
1672	GILD	1998-08-31	0.5703129768371582
1673	GILD	1998-09-01	0.625
1674	GILD	1998-09-02	0.625
1675	GILD	1998-09-03	0.5703129768371582
1676	GILD	1998-09-04	0.5898439884185791
1677	GILD	1998-09-08	0.6484379768371582
1678	GILD	1998-09-09	0.6523439884185791
1679	GILD	1998-09-10	0.6328129768371582
1680	GILD	1998-09-11	0.7304689884185791
1681	GILD	1998-09-14	0.7539060115814209
1682	GILD	1998-09-15	0.7890629768371582
1683	GILD	1998-09-16	0.7734379768371582
1684	GILD	1998-09-17	0.7734379768371582
1685	GILD	1998-09-18	0.7578129768371582
1686	GILD	1998-09-21	0.7792969942092896
1687	GILD	1998-09-22	0.8242189884185791
1688	GILD	1998-09-23	0.8730469942092896
1689	GILD	1998-09-24	0.796875
1690	GILD	1998-09-25	0.8007810115814209
1691	GILD	1998-09-28	0.7675780057907104
1692	GILD	1998-09-29	0.71875
1693	GILD	1998-09-30	0.6757810115814209
1694	GILD	1998-10-01	0.6425780057907104
1695	GILD	1998-10-02	0.6425780057907104
1696	GILD	1998-10-05	0.6289060115814209
1697	GILD	1998-10-06	0.6464840173721313
1698	GILD	1998-10-07	0.6210939884185791
1699	GILD	1998-10-08	0.5859379768371582
1700	GILD	1998-10-09	0.640625
1701	GILD	1998-10-12	0.65625
1702	GILD	1998-10-13	0.6445310115814209
1703	GILD	1998-10-14	0.6855469942092896
1704	GILD	1998-10-15	0.7744140028953552
1705	GILD	1998-10-16	0.7773439884185791
1706	GILD	1998-10-19	0.8164060115814209
1707	GILD	1998-10-20	0.8945310115814209
1708	GILD	1998-10-21	0.8515629768371582
1709	GILD	1998-10-22	0.8984379768371582
1710	GILD	1998-10-23	0.890625
1711	GILD	1998-10-26	0.9335939884185791
1712	GILD	1998-10-27	0.8515629768371582
1713	GILD	1998-10-28	0.8203129768371582
1714	GILD	1998-10-29	0.875
1715	GILD	1998-10-30	0.8867189884185791
1716	GILD	1998-11-02	1.003906011581421
1717	GILD	1998-11-03	0.9960939884185791
1718	GILD	1998-11-04	0.9804689884185791
1719	GILD	1998-11-05	0.96875
1720	GILD	1998-11-06	0.9882810115814209
1721	GILD	1998-11-09	0.9638670086860657
1722	GILD	1998-11-10	0.9296879768371582
1723	GILD	1998-11-11	0.9238280057907104
1724	GILD	1998-11-12	0.9023439884185791
1725	GILD	1998-11-13	0.8984379768371582
1726	GILD	1998-11-16	0.9296879768371582
1727	GILD	1998-11-17	0.9199219942092896
1728	GILD	1998-11-18	0.9609379768371582
1729	GILD	1998-11-19	0.9980469942092896
1730	GILD	1998-11-20	0.9863280057907104
1731	GILD	1998-11-23	0.9980469942092896
1732	GILD	1998-11-24	0.984375
1733	GILD	1998-11-25	0.9980469942092896
1734	GILD	1998-11-27	0.9960939884185791
1735	GILD	1998-11-30	0.9726560115814209
1736	GILD	1998-12-01	0.9960939884185791
1737	GILD	1998-12-02	1.0488280057907104
1738	GILD	1998-12-03	1.019531011581421
1739	GILD	1998-12-04	1.0058590173721313
1740	GILD	1998-12-07	1.0058590173721313
1741	GILD	1998-12-08	1.003906011581421
1742	GILD	1998-12-09	1.042968988418579
1743	GILD	1998-12-10	1.0234379768371582
1744	GILD	1998-12-11	1.0292969942092896
1745	GILD	1998-12-14	1.0
1746	GILD	1998-12-15	0.9941409826278687
1747	GILD	1998-12-16	1.144531011581421
1748	GILD	1998-12-17	1.105468988418579
1749	GILD	1998-12-18	1.1015629768371582
1750	GILD	1998-12-21	1.128906011581421
1751	GILD	1998-12-22	1.121093988418579
1752	GILD	1998-12-23	1.1484379768371582
1753	GILD	1998-12-24	1.1640629768371582
1754	GILD	1998-12-28	1.2089840173721313
1755	GILD	1998-12-29	1.230468988418579
1756	GILD	1998-12-30	1.207031011581421
1757	GILD	1998-12-31	1.2832030057907104
1758	GILD	1999-01-04	1.2421879768371582
1759	GILD	1999-01-05	1.21875
1760	GILD	1999-01-06	1.2158199548721313
1761	GILD	1999-01-07	1.2109379768371582
1762	GILD	1999-01-08	1.292968988418579
1763	GILD	1999-01-11	1.25
1764	GILD	1999-01-12	1.253906011581421
1765	GILD	1999-01-13	1.203125
1766	GILD	1999-01-14	1.2050780057907104
1767	GILD	1999-01-15	1.296875
1768	GILD	1999-01-19	1.2792969942092896
1769	GILD	1999-01-20	1.246093988418579
1770	GILD	1999-01-21	1.1796879768371582
1771	GILD	1999-01-22	1.171875
1772	GILD	1999-01-25	1.1171879768371582
1773	GILD	1999-01-26	1.2890629768371582
1774	GILD	1999-01-27	1.238281011581421
1775	GILD	1999-01-28	1.308593988418579
1776	GILD	1999-01-29	1.34375
1777	GILD	1999-02-01	1.363281011581421
1778	GILD	1999-02-02	1.375
1779	GILD	1999-02-03	1.359375
1780	GILD	1999-02-04	1.355468988418579
1781	GILD	1999-02-05	1.308593988418579
1782	GILD	1999-02-08	1.3144530057907104
1783	GILD	1999-02-09	1.2207030057907104
1784	GILD	1999-02-10	1.25
1785	GILD	1999-02-11	1.308593988418579
1786	GILD	1999-02-12	1.230468988418579
1787	GILD	1999-02-16	1.2792969942092896
1788	GILD	1999-02-17	1.191406011581421
1789	GILD	1999-02-18	1.21875
1790	GILD	1999-02-19	1.15625
1791	GILD	1999-02-22	1.1855469942092896
1792	GILD	1999-02-23	1.3203129768371582
1793	GILD	1999-02-24	1.3125
1794	GILD	1999-02-25	1.3203129768371582
1795	GILD	1999-02-26	1.2890629768371582
1796	GILD	1999-03-01	1.2734379768371582
1797	GILD	1999-03-02	1.261718988418579
1798	GILD	1999-03-03	1.3105469942092896
1799	GILD	1999-03-04	1.5078129768371582
1800	GILD	1999-03-05	1.5957030057907104
1801	GILD	1999-03-08	1.5546879768371582
1802	GILD	1999-03-09	1.546875
1803	GILD	1999-03-10	1.6113280057907104
1804	GILD	1999-03-11	1.6005860567092896
1805	GILD	1999-03-12	1.550781011581421
1806	GILD	1999-03-15	1.5253909826278687
1807	GILD	1999-03-16	1.5546879768371582
1808	GILD	1999-03-17	1.621093988418579
1809	GILD	1999-03-18	1.75
1810	GILD	1999-03-19	1.7734379768371582
1811	GILD	1999-03-22	1.503906011581421
1812	GILD	1999-03-23	1.4375
1813	GILD	1999-03-24	1.4550780057907104
1814	GILD	1999-03-25	1.472656011581421
1815	GILD	1999-03-26	1.4453129768371582
1816	GILD	1999-03-29	1.402343988418579
1817	GILD	1999-03-30	1.4042969942092896
1818	GILD	1999-03-31	1.421875
1819	GILD	1999-04-01	1.4042969942092896
1820	GILD	1999-04-05	1.390625
1821	GILD	1999-04-06	1.339843988418579
1822	GILD	1999-04-07	1.355468988418579
1823	GILD	1999-04-08	1.3359379768371582
1824	GILD	1999-04-09	1.3515629768371582
1825	GILD	1999-04-12	1.3339840173721313
1826	GILD	1999-04-13	1.338866949081421
1827	GILD	1999-04-14	1.316406011581421
1828	GILD	1999-04-15	1.292968988418579
1829	GILD	1999-04-16	1.2734379768371582
1830	GILD	1999-04-19	1.1269530057907104
1831	GILD	1999-04-20	1.296875
1832	GILD	1999-04-21	1.300781011581421
1833	GILD	1999-04-22	1.3300780057907104
1834	GILD	1999-04-23	1.2675780057907104
1835	GILD	1999-04-26	1.2734379768371582
1836	GILD	1999-04-27	1.386718988418579
1837	GILD	1999-04-28	1.3671879768371582
1838	GILD	1999-04-29	1.3515629768371582
1839	GILD	1999-04-30	1.4394530057907104
1840	GILD	1999-05-03	1.40625
1841	GILD	1999-05-04	1.386718988418579
1842	GILD	1999-05-05	1.402343988418579
1843	GILD	1999-05-06	1.410156011581421
1844	GILD	1999-05-07	1.4140629768371582
1845	GILD	1999-05-10	1.3886719942092896
1846	GILD	1999-05-11	1.4921879768371582
1847	GILD	1999-05-12	1.4707030057907104
1848	GILD	1999-05-13	1.46875
1849	GILD	1999-05-14	1.441406011581421
1850	GILD	1999-05-17	1.453125
1851	GILD	1999-05-18	1.449218988418579
1852	GILD	1999-05-19	1.4902340173721313
1853	GILD	1999-05-20	1.5078129768371582
1854	GILD	1999-05-21	1.4199219942092896
1855	GILD	1999-05-24	1.3671879768371582
1856	GILD	1999-05-25	1.355468988418579
1857	GILD	1999-05-26	1.3378909826278687
1858	GILD	1999-05-27	1.308593988418579
1859	GILD	1999-05-28	1.363281011581421
1860	GILD	1999-06-01	1.359375
1861	GILD	1999-06-02	1.316406011581421
1862	GILD	1999-06-03	1.300781011581421
1863	GILD	1999-06-04	1.3183590173721313
1864	GILD	1999-06-07	1.3808590173721313
1865	GILD	1999-06-08	1.4121090173721313
1866	GILD	1999-06-09	1.363281011581421
1867	GILD	1999-06-10	1.3496090173721313
1868	GILD	1999-06-11	1.339843988418579
1869	GILD	1999-06-14	1.40625
1870	GILD	1999-06-15	1.4628909826278687
1871	GILD	1999-06-16	1.5390629768371582
1872	GILD	1999-06-17	1.566406011581421
1873	GILD	1999-06-18	1.59375
1874	GILD	1999-06-21	1.566406011581421
1875	GILD	1999-06-22	1.5634770393371582
1876	GILD	1999-06-23	1.558593988418579
1877	GILD	1999-06-24	1.53125
1878	GILD	1999-06-25	1.527343988418579
1879	GILD	1999-06-28	1.5234379768371582
1880	GILD	1999-06-29	1.5371090173721313
1881	GILD	1999-06-30	1.6328129768371582
1882	GILD	1999-07-01	1.628906011581421
1883	GILD	1999-07-02	1.6796879768371582
1884	GILD	1999-07-06	1.6894530057907104
1885	GILD	1999-07-07	1.6699219942092896
1886	GILD	1999-07-08	1.6796879768371582
1887	GILD	1999-07-09	1.6972659826278687
1888	GILD	1999-07-12	1.6816409826278687
1889	GILD	1999-07-13	1.7753909826278687
1890	GILD	1999-07-14	1.8105469942092896
1891	GILD	1999-07-15	1.894531011581421
1892	GILD	1999-07-16	1.9003909826278687
1893	GILD	1999-07-19	1.8125
1894	GILD	1999-07-20	1.824218988418579
1895	GILD	1999-07-21	1.824218988418579
1896	GILD	1999-07-22	1.769531011581421
1897	GILD	1999-07-23	1.738281011581421
1898	GILD	1999-07-26	1.675781011581421
1899	GILD	1999-07-27	1.8359379768371582
1900	GILD	1999-07-28	1.996093988418579
1901	GILD	1999-07-29	2.134766101837158
1902	GILD	1999-07-30	2.421875
1903	GILD	1999-08-02	2.349608898162842
1904	GILD	1999-08-03	2.273437976837158
1905	GILD	1999-08-04	2.316406011581421
1906	GILD	1999-08-05	2.25
1907	GILD	1999-08-06	2.230468988418579
1908	GILD	1999-08-09	2.148437976837158
1909	GILD	1999-08-10	2.144531011581421
1910	GILD	1999-08-11	2.244141101837158
1911	GILD	1999-08-12	2.263672113418579
1912	GILD	1999-08-13	2.396483898162842
1913	GILD	1999-08-16	2.539062976837158
1914	GILD	1999-08-17	2.390625
1915	GILD	1999-08-18	2.398437976837158
1916	GILD	1999-08-19	2.472656011581421
1917	GILD	1999-08-20	2.550781011581421
1918	GILD	1999-08-23	2.613281011581421
1919	GILD	1999-08-24	2.5869140625
1920	GILD	1999-08-25	2.572266101837158
1921	GILD	1999-08-26	2.552733898162842
1922	GILD	1999-08-27	2.525391101837158
1923	GILD	1999-08-30	2.515625
1924	GILD	1999-08-31	2.435547113418579
1925	GILD	1999-09-01	2.457031011581421
1926	GILD	1999-09-02	2.429687976837158
1927	GILD	1999-09-03	2.609375
1928	GILD	1999-09-07	2.886718988418579
1929	GILD	1999-09-08	2.78125
1930	GILD	1999-09-09	2.675781011581421
1931	GILD	1999-09-10	2.625
1932	GILD	1999-09-13	2.742187976837158
1933	GILD	1999-09-14	2.8037109375
1934	GILD	1999-09-15	2.5
1935	GILD	1999-09-16	2.464843988418579
1936	GILD	1999-09-17	2.476562976837158
1937	GILD	1999-09-20	2.421875
1938	GILD	1999-09-21	2.361327886581421
1939	GILD	1999-09-22	2.496093988418579
1940	GILD	1999-09-23	2.400391101837158
1941	GILD	1999-09-24	2.416016101837158
1942	GILD	1999-09-27	2.173827886581421
1943	GILD	1999-09-28	2.173827886581421
1944	GILD	1999-09-29	2.134766101837158
1945	GILD	1999-09-30	2.005858898162842
1946	GILD	1999-10-01	2.044922113418579
1947	GILD	1999-10-04	2.021483898162842
1948	GILD	1999-10-05	2.033202886581421
1949	GILD	1999-10-06	2.085937976837158
1950	GILD	1999-10-07	2.3056640625
1951	GILD	1999-10-08	2.252929925918579
1952	GILD	1999-10-11	2.292968988418579
1953	GILD	1999-10-12	2.1875
1954	GILD	1999-10-13	2.203125
1955	GILD	1999-10-14	2.191406011581421
1956	GILD	1999-10-15	2.046875
1957	GILD	1999-10-18	2.017577886581421
1958	GILD	1999-10-19	2.134766101837158
1959	GILD	1999-10-20	2.083983898162842
1960	GILD	1999-10-21	2.054687976837158
1961	GILD	1999-10-22	2.175781011581421
1962	GILD	1999-10-25	2.132812976837158
1963	GILD	1999-10-26	2.013672113418579
1964	GILD	1999-10-27	2.042968988418579
1965	GILD	1999-10-28	1.9921879768371582
1966	GILD	1999-10-29	1.9746090173721313
1967	GILD	1999-11-01	1.9746090173721313
1968	GILD	1999-11-02	1.53125
1969	GILD	1999-11-03	1.558593988418579
1970	GILD	1999-11-04	1.464843988418579
1971	GILD	1999-11-05	1.4589840173721313
1972	GILD	1999-11-08	1.503906011581421
1973	GILD	1999-11-09	1.457031011581421
1974	GILD	1999-11-10	1.457031011581421
1975	GILD	1999-11-11	1.4921879768371582
1976	GILD	1999-11-12	1.4628909826278687
1977	GILD	1999-11-15	1.472656011581421
1978	GILD	1999-11-16	1.480468988418579
1979	GILD	1999-11-17	1.609375
1980	GILD	1999-11-18	1.4707030057907104
1981	GILD	1999-11-19	1.4453129768371582
1982	GILD	1999-11-22	1.433593988418579
1983	GILD	1999-11-23	1.3964840173721313
1984	GILD	1999-11-24	1.5175780057907104
1985	GILD	1999-11-26	1.53125
1986	GILD	1999-11-29	1.5410159826278687
1987	GILD	1999-11-30	1.5
1988	GILD	1999-12-01	1.453125
1989	GILD	1999-12-02	1.4140629768371582
1990	GILD	1999-12-03	1.4238280057907104
1991	GILD	1999-12-06	1.3876949548721313
1992	GILD	1999-12-07	1.3828129768371582
1993	GILD	1999-12-08	1.34375
1994	GILD	1999-12-09	1.2792969942092896
1995	GILD	1999-12-10	1.21875
1996	GILD	1999-12-13	1.25
1997	GILD	1999-12-14	1.2089840173721313
1998	GILD	1999-12-15	1.234375
1999	GILD	1999-12-16	1.2207030057907104
2000	GILD	1999-12-17	1.191406011581421
2001	GILD	1999-12-20	1.1640629768371582
2002	GILD	1999-12-21	1.269531011581421
2003	GILD	1999-12-22	1.4199219942092896
2004	GILD	1999-12-23	1.449218988418579
2005	GILD	1999-12-27	1.4902340173721313
2006	GILD	1999-12-28	1.625
2007	GILD	1999-12-29	1.691406011581421
2008	GILD	1999-12-30	1.703125
2009	GILD	1999-12-31	1.691406011581421
2010	GILD	2000-01-03	1.7597659826278687
2011	GILD	2000-01-04	1.6796879768371582
2012	GILD	2000-01-05	1.6660159826278687
2013	GILD	2000-01-06	1.7792969942092896
2014	GILD	2000-01-07	2.050781011581421
2015	GILD	2000-01-10	2.318358898162842
2016	GILD	2000-01-11	2.106445074081421
2017	GILD	2000-01-12	2.087891101837158
2018	GILD	2000-01-13	2.203125
2019	GILD	2000-01-14	2.152343988418579
2020	GILD	2000-01-18	2.138672113418579
2021	GILD	2000-01-19	1.964843988418579
2022	GILD	2000-01-20	1.9550780057907104
2023	GILD	2000-01-21	1.949218988418579
2024	GILD	2000-01-24	1.7324219942092896
2025	GILD	2000-01-25	1.769531011581421
2026	GILD	2000-01-26	1.6865229606628418
2027	GILD	2000-01-27	1.550781011581421
2028	GILD	2000-01-28	1.5302729606628418
2029	GILD	2000-01-31	1.4628909826278687
2030	GILD	2000-02-01	1.4433590173721313
2031	GILD	2000-02-02	1.4355469942092896
2032	GILD	2000-02-03	1.40625
2033	GILD	2000-02-04	1.4609379768371582
2034	GILD	2000-02-07	1.6972659826278687
2035	GILD	2000-02-08	1.8535159826278687
2036	GILD	2000-02-09	1.7167969942092896
2037	GILD	2000-02-10	1.7299799919128418
2038	GILD	2000-02-11	1.7480469942092896
2039	GILD	2000-02-14	1.8769530057907104
2040	GILD	2000-02-15	1.984375
2041	GILD	2000-02-16	2.0
2042	GILD	2000-02-17	2.328125
2043	GILD	2000-02-18	2.408202886581421
2044	GILD	2000-02-22	2.340820074081421
2045	GILD	2000-02-23	2.367187976837158
2046	GILD	2000-02-24	2.292968988418579
2047	GILD	2000-02-25	2.260741949081421
2048	GILD	2000-02-28	2.216797113418579
2049	GILD	2000-02-29	2.390625
2050	GILD	2000-03-01	2.499022960662842
2051	GILD	2000-03-02	2.4375
2052	GILD	2000-03-03	2.496093988418579
2053	GILD	2000-03-06	2.574218988418579
2054	GILD	2000-03-07	2.396483898162842
2055	GILD	2000-03-08	2.310547113418579
2056	GILD	2000-03-09	2.238281011581421
2057	GILD	2000-03-10	2.240233898162842
2058	GILD	2000-03-13	2.117187976837158
2059	GILD	2000-03-14	2.121093988418579
2060	GILD	2000-03-15	1.9980469942092896
2061	GILD	2000-03-16	2.066406011581421
2062	GILD	2000-03-17	1.9921879768371582
2063	GILD	2000-03-20	1.7949219942092896
2064	GILD	2000-03-21	1.7792969942092896
2065	GILD	2000-03-22	2.001952886581421
2066	GILD	2000-03-23	2.175781011581421
2067	GILD	2000-03-24	2.199218988418579
2068	GILD	2000-03-27	2.181641101837158
2069	GILD	2000-03-28	2.201172113418579
2070	GILD	2000-03-29	2.082031011581421
2071	GILD	2000-03-30	1.84375
2072	GILD	2000-03-31	1.980468988418579
2073	GILD	2000-04-03	1.8769530057907104
2074	GILD	2000-04-04	1.8515629768371582
2075	GILD	2000-04-05	1.9453129768371582
2076	GILD	2000-04-06	2.061034917831421
2077	GILD	2000-04-07	1.9785159826278687
2078	GILD	2000-04-10	1.9375
2079	GILD	2000-04-11	1.953125
2080	GILD	2000-04-12	1.8183590173721313
2081	GILD	2000-04-13	1.902343988418579
2082	GILD	2000-04-14	1.7285159826278687
2083	GILD	2000-04-17	1.589843988418579
2084	GILD	2000-04-18	1.7089840173721313
2085	GILD	2000-04-19	1.625488042831421
2086	GILD	2000-04-20	1.6015629768371582
2087	GILD	2000-04-24	1.535156011581421
2088	GILD	2000-04-25	1.4980469942092896
2089	GILD	2000-04-26	1.4375
2090	GILD	2000-04-27	1.3574219942092896
2091	GILD	2000-04-28	1.6933590173721313
2092	GILD	2000-05-01	1.7421879768371582
2093	GILD	2000-05-02	1.7890629768371582
2094	GILD	2000-05-03	1.675781011581421
2095	GILD	2000-05-04	1.9746090173721313
2096	GILD	2000-05-05	2.15625
2097	GILD	2000-05-08	2.097656011581421
2098	GILD	2000-05-09	2.033202886581421
2099	GILD	2000-05-10	1.9375
2100	GILD	2000-05-11	1.9389649629592896
2101	GILD	2000-05-12	1.9433590173721313
2102	GILD	2000-05-15	2.013672113418579
2103	GILD	2000-05-16	2.128906011581421
2104	GILD	2000-05-17	2.050781011581421
2105	GILD	2000-05-18	1.964843988418579
2106	GILD	2000-05-19	1.8686519861221313
2107	GILD	2000-05-22	1.8671879768371582
2108	GILD	2000-05-23	1.8925780057907104
2109	GILD	2000-05-24	2.029297113418579
2110	GILD	2000-05-25	1.933593988418579
2111	GILD	2000-05-26	1.660156011581421
2112	GILD	2000-05-30	1.753906011581421
2113	GILD	2000-05-31	1.7089840173721313
2114	GILD	2000-06-01	1.769531011581421
2115	GILD	2000-06-02	1.949218988418579
2116	GILD	2000-06-05	1.875
2117	GILD	2000-06-06	1.941406011581421
2118	GILD	2000-06-07	2.0625
2119	GILD	2000-06-08	1.8847659826278687
2120	GILD	2000-06-09	2.078125
2121	GILD	2000-06-12	1.859375
2122	GILD	2000-06-13	1.9707030057907104
2123	GILD	2000-06-14	1.9589840173721313
2124	GILD	2000-06-15	2.011718988418579
2125	GILD	2000-06-16	2.054687976837158
2126	GILD	2000-06-19	2.195312976837158
2127	GILD	2000-06-20	2.341797113418579
2128	GILD	2000-06-21	2.253906011581421
2129	GILD	2000-06-22	1.9863280057907104
2130	GILD	2000-06-23	2.169922113418579
2131	GILD	2000-06-26	2.132812976837158
2132	GILD	2000-06-27	2.109375
2133	GILD	2000-06-28	2.251952886581421
2134	GILD	2000-06-29	2.207031011581421
2135	GILD	2000-06-30	2.222656011581421
2136	GILD	2000-07-03	2.183593988418579
2137	GILD	2000-07-05	2.216797113418579
2138	GILD	2000-07-06	2.285156011581421
2139	GILD	2000-07-07	2.509766101837158
2140	GILD	2000-07-10	2.480468988418579
2141	GILD	2000-07-11	2.59375
2142	GILD	2000-07-12	2.792968988418579
2143	GILD	2000-07-13	2.568358898162842
2144	GILD	2000-07-14	2.519531011581421
2145	GILD	2000-07-17	2.578125
2146	GILD	2000-07-18	2.505858898162842
2147	GILD	2000-07-19	2.335937976837158
2148	GILD	2000-07-20	2.265625
2149	GILD	2000-07-21	2.345702886581421
2150	GILD	2000-07-24	2.183593988418579
2151	GILD	2000-07-25	2.146483898162842
2152	GILD	2000-07-26	2.173827886581421
2153	GILD	2000-07-27	2.103516101837158
2154	GILD	2000-07-28	2.191406011581421
2155	GILD	2000-07-31	2.316406011581421
2156	GILD	2000-08-01	2.716797113418579
2157	GILD	2000-08-02	2.632812976837158
2158	GILD	2000-08-03	2.841797113418579
2159	GILD	2000-08-04	2.71875
2160	GILD	2000-08-07	2.791016101837158
2161	GILD	2000-08-08	2.826172113418579
2162	GILD	2000-08-09	2.777343988418579
2163	GILD	2000-08-10	2.707031011581421
2164	GILD	2000-08-11	2.699218988418579
2165	GILD	2000-08-14	2.714843988418579
2166	GILD	2000-08-15	2.640625
2167	GILD	2000-08-16	2.681641101837158
2168	GILD	2000-08-17	2.822266101837158
2169	GILD	2000-08-18	2.8125
2170	GILD	2000-08-21	2.970702886581421
2171	GILD	2000-08-22	3.279297113418579
2172	GILD	2000-08-23	3.136718988418579
2173	GILD	2000-08-24	3.195312976837158
2174	GILD	2000-08-25	3.21875
2175	GILD	2000-08-28	3.058593988418579
2176	GILD	2000-08-29	3.103516101837158
2177	GILD	2000-08-30	3.263672113418579
2178	GILD	2000-08-31	3.375
2179	GILD	2000-09-01	3.28125
2180	GILD	2000-09-05	3.072266101837158
2181	GILD	2000-09-06	2.839843988418579
2182	GILD	2000-09-07	3.123047113418579
2183	GILD	2000-09-08	3.1875
2184	GILD	2000-09-11	3.066406011581421
2185	GILD	2000-09-12	2.970702886581421
2186	GILD	2000-09-13	3.03125
2187	GILD	2000-09-14	3.179687976837158
2188	GILD	2000-09-15	3.232422113418579
2189	GILD	2000-09-18	2.914062976837158
2190	GILD	2000-09-19	3.0625
2191	GILD	2000-09-20	3.046875
2192	GILD	2000-09-21	3.214843988418579
2193	GILD	2000-09-22	3.417968988418579
2194	GILD	2000-09-25	3.63037109375
2195	GILD	2000-09-26	3.326172113418579
2196	GILD	2000-09-27	3.34033203125
2197	GILD	2000-09-28	3.623047113418579
2198	GILD	2000-09-29	3.427733898162842
2199	GILD	2000-10-02	3.253906011581421
2200	GILD	2000-10-03	3.224608898162842
2201	GILD	2000-10-04	3.0625
2202	GILD	2000-10-05	3.095702886581421
2203	GILD	2000-10-06	2.894531011581421
2204	GILD	2000-10-09	2.8125
2205	GILD	2000-10-10	2.962891101837158
2206	GILD	2000-10-11	2.927733898162842
2207	GILD	2000-10-12	2.8125
2208	GILD	2000-10-13	2.998047113418579
2209	GILD	2000-10-16	3.085937976837158
2210	GILD	2000-10-17	3.119141101837158
2211	GILD	2000-10-18	2.869141101837158
2212	GILD	2000-10-19	2.857422113418579
2213	GILD	2000-10-20	2.765625
2214	GILD	2000-10-23	3.029297113418579
2215	GILD	2000-10-24	2.677733898162842
2216	GILD	2000-10-25	2.871093988418579
2217	GILD	2000-10-26	2.84375
2218	GILD	2000-10-27	2.574218988418579
2219	GILD	2000-10-30	2.648437976837158
2220	GILD	2000-10-31	2.6875
2221	GILD	2000-11-01	2.652343988418579
2222	GILD	2000-11-02	2.751952886581421
2223	GILD	2000-11-03	2.753906011581421
2224	GILD	2000-11-06	2.925781011581421
2225	GILD	2000-11-07	2.939452886581421
2226	GILD	2000-11-08	2.818358898162842
2227	GILD	2000-11-09	2.798827886581421
2228	GILD	2000-11-10	2.818358898162842
2229	GILD	2000-11-13	2.458983898162842
2230	GILD	2000-11-14	2.423827886581421
2231	GILD	2000-11-15	2.4375
2232	GILD	2000-11-16	2.375
2233	GILD	2000-11-17	2.195312976837158
2234	GILD	2000-11-20	2.019531011581421
2235	GILD	2000-11-21	2.136718988418579
2236	GILD	2000-11-22	2.265625
2237	GILD	2000-11-24	2.187988042831421
2238	GILD	2000-11-27	2.304687976837158
2239	GILD	2000-11-28	2.357422113418579
2240	GILD	2000-11-29	2.539062976837158
2241	GILD	2000-11-30	2.544922113418579
2242	GILD	2000-12-01	2.75
2243	GILD	2000-12-04	2.5625
2244	GILD	2000-12-05	2.744141101837158
2245	GILD	2000-12-06	2.712891101837158
2246	GILD	2000-12-07	2.707031011581421
2247	GILD	2000-12-08	3.035156011581421
2248	GILD	2000-12-11	2.865233898162842
2249	GILD	2000-12-12	2.638672113418579
2250	GILD	2000-12-13	2.496093988418579
2251	GILD	2000-12-14	2.431641101837158
2252	GILD	2000-12-15	2.412108898162842
2253	GILD	2000-12-18	2.544922113418579
2254	GILD	2000-12-19	2.5
2255	GILD	2000-12-20	2.423827886581421
2256	GILD	2000-12-21	2.201172113418579
2257	GILD	2000-12-22	2.292968988418579
2258	GILD	2000-12-26	2.574218988418579
2259	GILD	2000-12-27	2.494141101837158
2260	GILD	2000-12-28	2.535156011581421
2261	GILD	2000-12-29	2.591797113418579
2262	GILD	2001-01-02	2.316406011581421
2263	GILD	2001-01-03	2.412108898162842
2264	GILD	2001-01-04	2.054687976837158
2265	GILD	2001-01-05	1.828125
2266	GILD	2001-01-08	1.699218988418579
2267	GILD	2001-01-09	1.6894530057907104
2268	GILD	2001-01-10	1.7519530057907104
2269	GILD	2001-01-11	1.7792969942092896
2270	GILD	2001-01-12	1.8637700080871582
2271	GILD	2001-01-16	2.037108898162842
2272	GILD	2001-01-17	1.8496090173721313
2273	GILD	2001-01-18	1.8515629768371582
2274	GILD	2001-01-19	1.8613280057907104
2275	GILD	2001-01-22	1.9316409826278687
2276	GILD	2001-01-23	2.151854991912842
2277	GILD	2001-01-24	2.044922113418579
2278	GILD	2001-01-25	2.050781011581421
2279	GILD	2001-01-26	2.011718988418579
2280	GILD	2001-01-29	2.15625
2281	GILD	2001-01-30	2.105468988418579
2282	GILD	2001-01-31	2.115233898162842
2283	GILD	2001-02-01	2.017577886581421
2284	GILD	2001-02-02	1.9746090173721313
2285	GILD	2001-02-05	1.925781011581421
2286	GILD	2001-02-06	2.058593988418579
2287	GILD	2001-02-07	2.029297113418579
2288	GILD	2001-02-08	1.9082030057907104
2289	GILD	2001-02-09	1.9697270393371582
2290	GILD	2001-02-12	2.179687976837158
2291	GILD	2001-02-13	2.113281011581421
2292	GILD	2001-02-14	2.080077886581421
2293	GILD	2001-02-15	2.082031011581421
2294	GILD	2001-02-16	2.179687976837158
2295	GILD	2001-02-20	2.191406011581421
2296	GILD	2001-02-21	2.066406011581421
2297	GILD	2001-02-22	1.980468988418579
2298	GILD	2001-02-23	2.160156011581421
2299	GILD	2001-02-26	2.28125
2300	GILD	2001-02-27	2.246093988418579
2301	GILD	2001-02-28	2.335937976837158
2302	GILD	2001-03-01	2.195312976837158
2303	GILD	2001-03-02	2.242187976837158
2304	GILD	2001-03-05	2.097656011581421
2305	GILD	2001-03-06	2.1875
2306	GILD	2001-03-07	2.085937976837158
2307	GILD	2001-03-08	2.113281011581421
2308	GILD	2001-03-09	2.097656011581421
2309	GILD	2001-03-12	1.8515629768371582
2310	GILD	2001-03-13	1.941406011581421
2311	GILD	2001-03-14	2.074218988418579
2312	GILD	2001-03-15	2.039062976837158
2313	GILD	2001-03-16	1.886718988418579
2314	GILD	2001-03-19	2.140625
2315	GILD	2001-03-20	2.050781011581421
2316	GILD	2001-03-21	1.8046879768371582
2317	GILD	2001-03-22	1.8203129768371582
2318	GILD	2001-03-23	1.855468988418579
2319	GILD	2001-03-26	2.007812976837158
2320	GILD	2001-03-27	1.996093988418579
2321	GILD	2001-03-28	2.0
2322	GILD	2001-03-29	2.007812976837158
2323	GILD	2001-03-30	2.03125
2324	GILD	2001-04-02	1.910156011581421
2325	GILD	2001-04-03	1.839843988418579
2326	GILD	2001-04-04	1.824218988418579
2327	GILD	2001-04-05	1.988281011581421
2328	GILD	2001-04-06	2.011718988418579
2329	GILD	2001-04-09	2.1131250858306885
2330	GILD	2001-04-10	2.268125057220459
2331	GILD	2001-04-11	2.233750104904175
2332	GILD	2001-04-12	2.4100000858306885
2333	GILD	2001-04-16	2.362499952316284
2334	GILD	2001-04-17	2.452500104904175
2335	GILD	2001-04-18	2.5625
2336	GILD	2001-04-19	2.6293749809265137
2337	GILD	2001-04-20	2.526249885559082
2338	GILD	2001-04-23	2.396250009536743
2339	GILD	2001-04-24	2.304374933242798
2340	GILD	2001-04-25	2.452500104904175
2341	GILD	2001-04-26	2.6056249141693115
2342	GILD	2001-04-27	2.848750114440918
2343	GILD	2001-04-30	3.0612499713897705
2344	GILD	2001-05-01	3.130625009536743
2345	GILD	2001-05-02	3.088749885559082
2346	GILD	2001-05-03	2.9881250858306885
2347	GILD	2001-05-04	3.158750057220459
2348	GILD	2001-05-07	3.1968750953674316
2349	GILD	2001-05-08	3.130000114440918
2350	GILD	2001-05-09	3.0999999046325684
2351	GILD	2001-05-10	3.031874895095825
2352	GILD	2001-05-11	3.046875
2353	GILD	2001-05-14	3.000624895095825
2354	GILD	2001-05-15	2.9075000286102295
2355	GILD	2001-05-16	3.297499895095825
2356	GILD	2001-05-17	3.6212499141693115
2357	GILD	2001-05-18	3.371875047683716
2358	GILD	2001-05-21	3.741874933242798
2359	GILD	2001-05-22	3.616874933242798
2360	GILD	2001-05-23	3.3125
2361	GILD	2001-05-24	3.3968749046325684
2362	GILD	2001-05-25	3.403125047683716
2363	GILD	2001-05-29	3.296250104904175
2364	GILD	2001-05-30	3.176875114440918
2365	GILD	2001-05-31	3.234375
2366	GILD	2001-06-01	3.4800000190734863
2367	GILD	2001-06-04	3.606250047683716
2368	GILD	2001-06-05	3.581249952316284
2369	GILD	2001-06-06	3.40625
2370	GILD	2001-06-07	3.3612499237060547
2371	GILD	2001-06-08	3.246875047683716
2372	GILD	2001-06-11	3.101875066757202
2373	GILD	2001-06-12	3.1343750953674316
2374	GILD	2001-06-13	3.1493749618530273
2375	GILD	2001-06-14	3.0662500858306885
2376	GILD	2001-06-15	3.223750114440918
2377	GILD	2001-06-18	3.203125
2378	GILD	2001-06-19	3.247499942779541
2379	GILD	2001-06-20	3.5899999141693115
2380	GILD	2001-06-21	3.5999999046325684
2381	GILD	2001-06-22	3.820625066757202
2382	GILD	2001-06-25	3.5950000286102295
2383	GILD	2001-06-26	3.621875047683716
2384	GILD	2001-06-27	3.719374895095825
2385	GILD	2001-06-28	3.747499942779541
2386	GILD	2001-06-29	3.6368749141693115
2387	GILD	2001-07-02	3.603749990463257
2388	GILD	2001-07-03	3.634999990463257
2389	GILD	2001-07-05	3.5587499141693115
2390	GILD	2001-07-06	3.4825000762939453
2391	GILD	2001-07-09	3.5143749713897705
2392	GILD	2001-07-10	3.40625
2393	GILD	2001-07-11	3.307499885559082
2394	GILD	2001-07-12	3.34375
2395	GILD	2001-07-13	3.539375066757202
2396	GILD	2001-07-16	3.09375
2397	GILD	2001-07-17	3.2637500762939453
2398	GILD	2001-07-18	3.4000000953674316
2399	GILD	2001-07-19	3.3143749237060547
2400	GILD	2001-07-20	3.3768749237060547
2401	GILD	2001-07-23	3.3062500953674316
2402	GILD	2001-07-24	3.1237499713897705
2403	GILD	2001-07-25	3.176875114440918
2404	GILD	2001-07-26	3.421250104904175
2405	GILD	2001-07-27	3.3787500858306885
2406	GILD	2001-07-30	3.1943750381469727
2407	GILD	2001-07-31	3.205625057220459
2408	GILD	2001-08-01	3.1812500953674316
2409	GILD	2001-08-02	3.112499952316284
2410	GILD	2001-08-03	3.286875009536743
2411	GILD	2001-08-06	3.224375009536743
2412	GILD	2001-08-07	3.1781249046325684
2413	GILD	2001-08-08	3.021250009536743
2414	GILD	2001-08-09	3.003124952316284
2415	GILD	2001-08-10	2.9987499713897705
2416	GILD	2001-08-13	3.1681249141693115
2417	GILD	2001-08-14	3.1862499713897705
2418	GILD	2001-08-15	3.250624895095825
2419	GILD	2001-08-16	3.2462499141693115
2420	GILD	2001-08-17	3.09375
2421	GILD	2001-08-20	3.1912500858306885
2422	GILD	2001-08-21	3.234375
2423	GILD	2001-08-22	3.434999942779541
2424	GILD	2001-08-23	3.677500009536743
2425	GILD	2001-08-24	3.781874895095825
2426	GILD	2001-08-27	3.859999895095825
2427	GILD	2001-08-28	3.815624952316284
2428	GILD	2001-08-29	3.846874952316284
2429	GILD	2001-08-30	3.859375
2430	GILD	2001-08-31	3.794374942779541
2431	GILD	2001-09-04	3.7931249141693115
2432	GILD	2001-09-05	3.731874942779541
2433	GILD	2001-09-06	3.768125057220459
2434	GILD	2001-09-07	3.6781249046325684
2435	GILD	2001-09-10	3.6187500953674316
2436	GILD	2001-09-17	3.3106250762939453
2437	GILD	2001-09-18	3.065624952316284
2438	GILD	2001-09-19	3.140625
2439	GILD	2001-09-20	3.1912500858306885
2440	GILD	2001-09-21	2.978749990463257
2441	GILD	2001-09-24	3.028749942779541
2442	GILD	2001-09-25	3.273750066757202
2443	GILD	2001-09-26	3.390625
2444	GILD	2001-09-27	3.5512499809265137
2445	GILD	2001-09-28	3.510624885559082
2446	GILD	2001-10-01	3.538749933242798
2447	GILD	2001-10-02	3.538749933242798
2448	GILD	2001-10-03	3.538749933242798
2449	GILD	2001-10-04	3.655625104904175
2450	GILD	2001-10-05	3.5606250762939453
2451	GILD	2001-10-08	3.5625
2452	GILD	2001-10-09	3.6787500381469727
2453	GILD	2001-10-10	3.924999952316284
2454	GILD	2001-10-11	3.9412500858306885
2455	GILD	2001-10-12	3.8843750953674316
2456	GILD	2001-10-15	4.012499809265137
2457	GILD	2001-10-16	3.9331250190734863
2458	GILD	2001-10-17	3.742500066757202
2459	GILD	2001-10-18	3.924999952316284
2460	GILD	2001-10-19	4.065000057220459
2461	GILD	2001-10-22	4.227499961853027
2462	GILD	2001-10-23	4.131249904632568
2463	GILD	2001-10-24	4.290625095367432
2464	GILD	2001-10-25	4.300000190734863
2465	GILD	2001-10-26	4.230000019073486
2466	GILD	2001-10-29	4.096875190734863
2467	GILD	2001-10-30	4.038750171661377
2468	GILD	2001-10-31	3.9312500953674316
2469	GILD	2001-11-01	3.9518749713897705
2470	GILD	2001-11-02	3.911875009536743
2471	GILD	2001-11-05	4.088749885559082
2472	GILD	2001-11-06	4.090624809265137
2473	GILD	2001-11-07	4.172500133514404
2474	GILD	2001-11-08	4.138750076293945
2475	GILD	2001-11-09	4.013124942779541
2476	GILD	2001-11-12	3.9806249141693115
2477	GILD	2001-11-13	4.230000019073486
2478	GILD	2001-11-14	4.212500095367432
2479	GILD	2001-11-15	4.209374904632568
2480	GILD	2001-11-16	4.266250133514404
2481	GILD	2001-11-19	4.376874923706055
2482	GILD	2001-11-20	4.247499942779541
2483	GILD	2001-11-21	4.304375171661377
2484	GILD	2001-11-23	4.324999809265137
2485	GILD	2001-11-26	4.455625057220459
2486	GILD	2001-11-27	4.5
2487	GILD	2001-11-28	4.328125
2488	GILD	2001-11-29	4.458749771118164
2489	GILD	2001-11-30	4.513124942779541
2490	GILD	2001-12-03	4.357500076293945
2491	GILD	2001-12-04	4.318124771118164
2492	GILD	2001-12-05	4.232500076293945
2493	GILD	2001-12-06	4.283750057220459
2494	GILD	2001-12-07	4.28125
2495	GILD	2001-12-10	4.07687520980835
2496	GILD	2001-12-11	4.024374961853027
2497	GILD	2001-12-12	4.043125152587891
2498	GILD	2001-12-13	4.153749942779541
2499	GILD	2001-12-14	4.138750076293945
2500	GILD	2001-12-17	4.300000190734863
2501	GILD	2001-12-18	4.280624866485596
2502	GILD	2001-12-19	4.197500228881836
2503	GILD	2001-12-20	4.050000190734863
2504	GILD	2001-12-21	4.085625171661377
2505	GILD	2001-12-24	4.165625095367432
2506	GILD	2001-12-26	4.176249980926514
2507	GILD	2001-12-27	4.070000171661377
2508	GILD	2001-12-28	4.171875
2509	GILD	2001-12-31	4.107500076293945
2510	GILD	2002-01-02	3.8393750190734863
2511	GILD	2002-01-03	3.664375066757202
2512	GILD	2002-01-04	3.8375000953674316
2513	GILD	2002-01-07	3.8450000286102295
2514	GILD	2002-01-08	3.990000009536743
2515	GILD	2002-01-09	4.113124847412109
2516	GILD	2002-01-10	4.236249923706055
2517	GILD	2002-01-11	4.320000171661377
2518	GILD	2002-01-14	4.293749809265137
2519	GILD	2002-01-15	4.309374809265137
2520	GILD	2002-01-16	4.319375038146973
2521	GILD	2002-01-17	4.388750076293945
2522	GILD	2002-01-18	4.108749866485596
2523	GILD	2002-01-22	4.194375038146973
2524	GILD	2002-01-23	4.290625095367432
2525	GILD	2002-01-24	4.213749885559082
2526	GILD	2002-01-25	4.228750228881836
2527	GILD	2002-01-28	4.23562479019165
2528	GILD	2002-01-29	4.109375
2529	GILD	2002-01-30	4.1875
2530	GILD	2002-01-31	4.088749885559082
2531	GILD	2002-02-01	4.363124847412109
2532	GILD	2002-02-04	4.109375
2533	GILD	2002-02-05	4.149374961853027
2534	GILD	2002-02-06	3.903749942779541
2535	GILD	2002-02-07	3.9593749046325684
2536	GILD	2002-02-08	4.179999828338623
2537	GILD	2002-02-11	4.226250171661377
2538	GILD	2002-02-12	4.26687479019165
2539	GILD	2002-02-13	4.206250190734863
2540	GILD	2002-02-14	4.090000152587891
2541	GILD	2002-02-15	4.108749866485596
2542	GILD	2002-02-19	4.031875133514404
2543	GILD	2002-02-20	4.18625020980835
2544	GILD	2002-02-21	4.191249847412109
2545	GILD	2002-02-22	4.155624866485596
2546	GILD	2002-02-25	4.21750020980835
2547	GILD	2002-02-26	4.308125019073486
2548	GILD	2002-02-27	4.338125228881836
2549	GILD	2002-02-28	4.403749942779541
2550	GILD	2002-03-01	4.609375
2551	GILD	2002-03-04	4.650000095367432
2552	GILD	2002-03-05	4.561874866485596
2553	GILD	2002-03-06	4.574999809265137
2554	GILD	2002-03-07	4.482500076293945
2555	GILD	2002-03-08	4.514999866485596
2556	GILD	2002-03-11	4.512499809265137
2557	GILD	2002-03-12	4.46750020980835
2558	GILD	2002-03-13	4.559999942779541
2559	GILD	2002-03-14	4.46875
2560	GILD	2002-03-15	4.49875020980835
2561	GILD	2002-03-18	4.675000190734863
2562	GILD	2002-03-19	4.817500114440918
2563	GILD	2002-03-20	4.666250228881836
2564	GILD	2002-03-21	4.806250095367432
2565	GILD	2002-03-22	4.663750171661377
2566	GILD	2002-03-25	4.526249885559082
2567	GILD	2002-03-26	4.565000057220459
2568	GILD	2002-03-27	4.675000190734863
2569	GILD	2002-03-28	4.49875020980835
2570	GILD	2002-04-01	4.5625
2571	GILD	2002-04-02	4.508749961853027
2572	GILD	2002-04-03	4.423749923706055
2573	GILD	2002-04-04	4.362500190734863
2574	GILD	2002-04-05	4.303750038146973
2575	GILD	2002-04-08	4.348750114440918
2576	GILD	2002-04-09	4.212500095367432
2577	GILD	2002-04-10	4.473750114440918
2578	GILD	2002-04-11	4.43625020980835
2579	GILD	2002-04-12	4.458749771118164
2580	GILD	2002-04-15	4.503749847412109
2581	GILD	2002-04-16	4.5625
2582	GILD	2002-04-17	4.425000190734863
2583	GILD	2002-04-18	4.434999942779541
2584	GILD	2002-04-19	4.40749979019165
2585	GILD	2002-04-22	4.264999866485596
2586	GILD	2002-04-23	4.212500095367432
2587	GILD	2002-04-24	4.28249979019165
2588	GILD	2002-04-25	3.9987499713897705
2589	GILD	2002-04-26	3.630000114440918
2590	GILD	2002-04-29	3.641249895095825
2591	GILD	2002-04-30	3.890000104904175
2592	GILD	2002-05-01	4.137499809265137
2593	GILD	2002-05-02	4.112500190734863
2594	GILD	2002-05-03	3.994999885559082
2595	GILD	2002-05-06	3.7300000190734863
2596	GILD	2002-05-07	3.8475000858306885
2597	GILD	2002-05-08	4.352499961853027
2598	GILD	2002-05-09	4.25
2599	GILD	2002-05-10	4.073750019073486
2600	GILD	2002-05-13	4.318749904632568
2601	GILD	2002-05-14	4.697500228881836
2602	GILD	2002-05-15	4.648749828338623
2603	GILD	2002-05-16	4.522500038146973
2604	GILD	2002-05-17	4.618750095367432
2605	GILD	2002-05-20	4.543749809265137
2606	GILD	2002-05-21	4.431250095367432
2607	GILD	2002-05-22	4.412499904632568
2608	GILD	2002-05-23	4.75
2609	GILD	2002-05-24	4.631249904632568
2610	GILD	2002-05-28	4.743750095367432
2611	GILD	2002-05-29	4.418749809265137
2612	GILD	2002-05-30	4.601250171661377
2613	GILD	2002-05-31	4.457499980926514
2614	GILD	2002-06-03	4.286250114440918
2615	GILD	2002-06-04	4.293749809265137
2616	GILD	2002-06-05	4.28000020980835
2617	GILD	2002-06-06	4.005000114440918
2618	GILD	2002-06-07	3.9987499713897705
2619	GILD	2002-06-10	4.113749980926514
2620	GILD	2002-06-11	3.8125
2621	GILD	2002-06-12	3.8037500381469727
2622	GILD	2002-06-13	3.9175000190734863
2623	GILD	2002-06-14	4.116250038146973
2624	GILD	2002-06-17	4.482500076293945
2625	GILD	2002-06-18	4.4375
2626	GILD	2002-06-19	4.361249923706055
2627	GILD	2002-06-20	4.098750114440918
2628	GILD	2002-06-21	3.8975000381469727
2629	GILD	2002-06-24	4.139999866485596
2630	GILD	2002-06-25	4.018750190734863
2631	GILD	2002-06-26	4.087500095367432
2632	GILD	2002-06-27	4.059999942779541
2633	GILD	2002-06-28	4.110000133514404
2634	GILD	2002-07-01	3.7874999046325684
2635	GILD	2002-07-02	3.490000009536743
2636	GILD	2002-07-03	3.6549999713897705
2637	GILD	2002-07-05	3.8612499237060547
2638	GILD	2002-07-08	3.8062500953674316
2639	GILD	2002-07-09	3.6987500190734863
2640	GILD	2002-07-10	3.3187499046325684
2641	GILD	2002-07-11	3.5687499046325684
2642	GILD	2002-07-12	3.622499942779541
2643	GILD	2002-07-15	3.680000066757202
2644	GILD	2002-07-16	3.940000057220459
2645	GILD	2002-07-17	4.308750152587891
2646	GILD	2002-07-18	4.112500190734863
2647	GILD	2002-07-19	3.9700000286102295
2648	GILD	2002-07-22	3.831249952316284
2649	GILD	2002-07-23	3.6312499046325684
2650	GILD	2002-07-24	3.799999952316284
2651	GILD	2002-07-25	3.6312499046325684
2652	GILD	2002-07-26	3.5174999237060547
2653	GILD	2002-07-29	3.6237499713897705
2654	GILD	2002-07-30	3.6862499713897705
2655	GILD	2002-07-31	3.8087499141693115
2656	GILD	2002-08-01	3.7249999046325684
2657	GILD	2002-08-02	3.6137499809265137
2658	GILD	2002-08-05	3.8575000762939453
2659	GILD	2002-08-06	3.8575000762939453
2660	GILD	2002-08-07	3.9749999046325684
2661	GILD	2002-08-08	4.296249866485596
2662	GILD	2002-08-09	4.25124979019165
2663	GILD	2002-08-12	4.329999923706055
2664	GILD	2002-08-13	4.106249809265137
2665	GILD	2002-08-14	4.427499771118164
2666	GILD	2002-08-15	4.348750114440918
2667	GILD	2002-08-16	4.338749885559082
2668	GILD	2002-08-19	4.320000171661377
2669	GILD	2002-08-20	4.380000114440918
2670	GILD	2002-08-21	4.511250019073486
2671	GILD	2002-08-22	4.630000114440918
2672	GILD	2002-08-23	4.566249847412109
2673	GILD	2002-08-26	4.53000020980835
2674	GILD	2002-08-27	4.150000095367432
2675	GILD	2002-08-28	4.077499866485596
2676	GILD	2002-08-29	4.244999885559082
2677	GILD	2002-08-30	4.010000228881836
2678	GILD	2002-09-03	3.8125
2679	GILD	2002-09-04	3.90625
2680	GILD	2002-09-05	3.7537500858306885
2681	GILD	2002-09-06	4.03125
2682	GILD	2002-09-09	4.079999923706055
2683	GILD	2002-09-10	4.141250133514404
2684	GILD	2002-09-11	4.083749771118164
2685	GILD	2002-09-12	3.8499999046325684
2686	GILD	2002-09-13	4.005000114440918
2687	GILD	2002-09-16	4.018750190734863
2688	GILD	2002-09-17	4.0
2689	GILD	2002-09-18	4.25
2690	GILD	2002-09-19	4.112500190734863
2691	GILD	2002-09-20	4.195000171661377
2692	GILD	2002-09-23	4.12624979019165
2693	GILD	2002-09-24	4.136250019073486
2694	GILD	2002-09-25	4.287499904632568
2695	GILD	2002-09-26	4.226250171661377
2696	GILD	2002-09-27	4.195000171661377
2697	GILD	2002-09-30	4.191249847412109
2698	GILD	2002-10-01	4.346250057220459
2699	GILD	2002-10-02	4.118750095367432
2700	GILD	2002-10-03	4.003749847412109
2701	GILD	2002-10-04	3.856250047683716
2702	GILD	2002-10-07	3.9962499141693115
2703	GILD	2002-10-08	3.9825000762939453
2704	GILD	2002-10-09	4.098750114440918
2705	GILD	2002-10-10	4.291250228881836
2706	GILD	2002-10-11	4.195000171661377
2707	GILD	2002-10-14	4.411250114440918
2708	GILD	2002-10-15	4.25
2709	GILD	2002-10-16	4.262499809265137
2710	GILD	2002-10-17	4.347499847412109
2711	GILD	2002-10-18	4.28125
2712	GILD	2002-10-21	4.323750019073486
2713	GILD	2002-10-22	4.386250019073486
2714	GILD	2002-10-23	4.3125
2715	GILD	2002-10-24	4.06125020980835
2716	GILD	2002-10-25	4.284999847412109
2717	GILD	2002-10-28	4.237500190734863
2718	GILD	2002-10-29	4.233749866485596
2719	GILD	2002-10-30	4.324999809265137
2720	GILD	2002-10-31	4.34250020980835
2721	GILD	2002-11-01	4.5625
2722	GILD	2002-11-04	4.568749904632568
2723	GILD	2002-11-05	4.570000171661377
2724	GILD	2002-11-06	4.786250114440918
2725	GILD	2002-11-07	4.675000190734863
2726	GILD	2002-11-08	4.456250190734863
2727	GILD	2002-11-11	4.454999923706055
2728	GILD	2002-11-12	4.482500076293945
2729	GILD	2002-11-13	4.457499980926514
2730	GILD	2002-11-14	4.697500228881836
2731	GILD	2002-11-15	4.518750190734863
2732	GILD	2002-11-18	4.471250057220459
2733	GILD	2002-11-19	4.443749904632568
2734	GILD	2002-11-20	4.533750057220459
2735	GILD	2002-11-21	4.735000133514404
2736	GILD	2002-11-22	4.933750152587891
2737	GILD	2002-11-25	4.963749885559082
2738	GILD	2002-11-26	4.596250057220459
2739	GILD	2002-11-27	4.871250152587891
2740	GILD	2002-11-29	4.927499771118164
2741	GILD	2002-12-02	4.773749828338623
2742	GILD	2002-12-03	4.610000133514404
2743	GILD	2002-12-04	4.701250076293945
2744	GILD	2002-12-05	4.84250020980835
2745	GILD	2002-12-06	4.893750190734863
2746	GILD	2002-12-09	4.787499904632568
2747	GILD	2002-12-10	4.697500228881836
2748	GILD	2002-12-11	4.677499771118164
2749	GILD	2002-12-12	4.672500133514404
2750	GILD	2002-12-13	4.460000038146973
2751	GILD	2002-12-16	4.550000190734863
2752	GILD	2002-12-17	4.514999866485596
2753	GILD	2002-12-18	4.493750095367432
2754	GILD	2002-12-19	4.456250190734863
2755	GILD	2002-12-20	4.466249942779541
2756	GILD	2002-12-23	4.559999942779541
2757	GILD	2002-12-24	4.506249904632568
2758	GILD	2002-12-26	4.427499771118164
2759	GILD	2002-12-27	4.321249961853027
2760	GILD	2002-12-30	4.25124979019165
2761	GILD	2002-12-31	4.25
2762	GILD	2003-01-02	4.361249923706055
2763	GILD	2003-01-03	4.43874979019165
2764	GILD	2003-01-06	4.5625
2765	GILD	2003-01-07	4.545000076293945
2766	GILD	2003-01-08	4.34499979019165
2767	GILD	2003-01-09	4.478750228881836
2768	GILD	2003-01-10	4.627500057220459
2769	GILD	2003-01-13	4.711249828338623
2770	GILD	2003-01-14	4.735000133514404
2771	GILD	2003-01-15	4.631249904632568
2772	GILD	2003-01-16	4.75
2773	GILD	2003-01-17	4.543749809265137
2774	GILD	2003-01-21	4.485000133514404
2775	GILD	2003-01-22	4.473750114440918
2776	GILD	2003-01-23	4.491250038146973
2777	GILD	2003-01-24	4.367499828338623
2778	GILD	2003-01-27	4.362500190734863
2779	GILD	2003-01-28	4.471250057220459
2780	GILD	2003-01-29	4.533750057220459
2781	GILD	2003-01-30	4.579999923706055
2782	GILD	2003-01-31	4.362500190734863
2783	GILD	2003-02-03	4.316249847412109
2784	GILD	2003-02-04	4.182499885559082
2785	GILD	2003-02-05	4.182499885559082
2786	GILD	2003-02-06	4.206250190734863
2787	GILD	2003-02-07	4.227499961853027
2788	GILD	2003-02-10	4.28249979019165
2789	GILD	2003-02-11	4.377500057220459
2790	GILD	2003-02-12	4.255000114440918
2791	GILD	2003-02-13	4.083749771118164
2792	GILD	2003-02-14	4.125
2793	GILD	2003-02-18	4.037499904632568
2794	GILD	2003-02-19	4.045000076293945
2795	GILD	2003-02-20	4.047500133514404
2796	GILD	2003-02-21	4.197500228881836
2797	GILD	2003-02-24	4.081250190734863
2798	GILD	2003-02-25	4.097499847412109
2799	GILD	2003-02-26	4.102499961853027
2800	GILD	2003-02-27	4.197500228881836
2801	GILD	2003-02-28	4.25
2802	GILD	2003-03-03	4.25124979019165
2803	GILD	2003-03-04	4.221250057220459
2804	GILD	2003-03-05	4.212500095367432
2805	GILD	2003-03-06	4.267499923706055
2806	GILD	2003-03-07	4.599999904632568
2807	GILD	2003-03-10	4.723750114440918
2808	GILD	2003-03-11	4.662499904632568
2809	GILD	2003-03-12	4.732500076293945
2810	GILD	2003-03-13	4.987500190734863
2811	GILD	2003-03-14	4.90625
2812	GILD	2003-03-17	5.113749980926514
2813	GILD	2003-03-18	5.117499828338623
2814	GILD	2003-03-19	5.101250171661377
2815	GILD	2003-03-20	5.106249809265137
2816	GILD	2003-03-21	5.191249847412109
2817	GILD	2003-03-24	4.996250152587891
2818	GILD	2003-03-25	5.147500038146973
2819	GILD	2003-03-26	5.065000057220459
2820	GILD	2003-03-27	5.375
2821	GILD	2003-03-28	5.25
2822	GILD	2003-03-31	5.24875020980835
2823	GILD	2003-04-01	5.329999923706055
2824	GILD	2003-04-02	5.458749771118164
2825	GILD	2003-04-03	5.572500228881836
2826	GILD	2003-04-04	5.518750190734863
2827	GILD	2003-04-07	5.366250038146973
2828	GILD	2003-04-08	5.371250152587891
2829	GILD	2003-04-09	5.167500019073486
2830	GILD	2003-04-10	5.336249828338623
2831	GILD	2003-04-11	5.224999904632568
2832	GILD	2003-04-14	5.261250019073486
2833	GILD	2003-04-15	5.362500190734863
2834	GILD	2003-04-16	5.324999809265137
2835	GILD	2003-04-17	5.505000114440918
2836	GILD	2003-04-21	5.456250190734863
2837	GILD	2003-04-22	5.558750152587891
2838	GILD	2003-04-23	5.706250190734863
2839	GILD	2003-04-24	5.841249942779541
2840	GILD	2003-04-25	5.767499923706055
2841	GILD	2003-04-28	5.795000076293945
2842	GILD	2003-04-29	5.791250228881836
2843	GILD	2003-04-30	5.767499923706055
2844	GILD	2003-05-01	5.757500171661377
2845	GILD	2003-05-02	5.90625
2846	GILD	2003-05-05	5.837500095367432
2847	GILD	2003-05-06	5.698750019073486
2848	GILD	2003-05-07	5.681250095367432
2849	GILD	2003-05-08	5.713749885559082
2850	GILD	2003-05-09	5.836249828338623
2851	GILD	2003-05-12	5.928750038146973
2852	GILD	2003-05-13	5.857500076293945
2853	GILD	2003-05-14	5.934999942779541
2854	GILD	2003-05-15	6.078750133514404
2855	GILD	2003-05-16	5.931250095367432
2856	GILD	2003-05-19	5.872499942779541
2857	GILD	2003-05-20	5.75
2858	GILD	2003-05-21	5.706250190734863
2859	GILD	2003-05-22	5.928750038146973
2860	GILD	2003-05-23	6.0
2861	GILD	2003-05-27	6.454999923706055
2862	GILD	2003-05-28	6.28125
2863	GILD	2003-05-29	6.31374979019165
2864	GILD	2003-05-30	6.53249979019165
2865	GILD	2003-06-02	6.301249980926514
2866	GILD	2003-06-03	6.301249980926514
2867	GILD	2003-06-04	6.387499809265137
2868	GILD	2003-06-05	6.668749809265137
2869	GILD	2003-06-06	6.525000095367432
2870	GILD	2003-06-09	6.208749771118164
2871	GILD	2003-06-10	6.322500228881836
2872	GILD	2003-06-11	6.53125
2873	GILD	2003-06-12	6.554999828338623
2874	GILD	2003-06-13	6.726250171661377
2875	GILD	2003-06-16	7.048749923706055
2876	GILD	2003-06-17	7.039999961853027
2877	GILD	2003-06-18	6.746250152587891
2878	GILD	2003-06-19	6.412499904632568
2879	GILD	2003-06-20	6.71875
2880	GILD	2003-06-23	6.557499885559082
2881	GILD	2003-06-24	6.599999904632568
2882	GILD	2003-06-25	6.6875
2883	GILD	2003-06-26	6.762499809265137
2884	GILD	2003-06-27	7.038750171661377
2885	GILD	2003-06-30	6.943749904632568
2886	GILD	2003-07-01	6.875
2887	GILD	2003-07-02	7.045000076293945
2888	GILD	2003-07-03	7.257500171661377
2889	GILD	2003-07-07	7.389999866485596
2890	GILD	2003-07-08	7.372499942779541
2891	GILD	2003-07-09	7.412499904632568
2892	GILD	2003-07-10	7.283750057220459
2893	GILD	2003-07-11	7.409999847412109
2894	GILD	2003-07-14	8.40625
2895	GILD	2003-07-15	8.638750076293945
2896	GILD	2003-07-16	8.412500381469727
2897	GILD	2003-07-17	8.161250114440918
2898	GILD	2003-07-18	8.3149995803833
2899	GILD	2003-07-21	8.212499618530273
2900	GILD	2003-07-22	8.292499542236328
2901	GILD	2003-07-23	8.262499809265137
2902	GILD	2003-07-24	8.265000343322754
2903	GILD	2003-07-25	8.524999618530273
2904	GILD	2003-07-28	8.618749618530273
2905	GILD	2003-07-29	8.748749732971191
2906	GILD	2003-07-30	8.598750114440918
2907	GILD	2003-07-31	8.5287504196167
2908	GILD	2003-08-01	8.068750381469727
2909	GILD	2003-08-04	8.151249885559082
2910	GILD	2003-08-05	7.739999771118164
2911	GILD	2003-08-06	7.673749923706055
2912	GILD	2003-08-07	7.828750133514404
2913	GILD	2003-08-08	7.78125
2914	GILD	2003-08-11	7.902500152587891
2915	GILD	2003-08-12	7.980000019073486
2916	GILD	2003-08-13	7.829999923706055
2917	GILD	2003-08-14	7.761250019073486
2918	GILD	2003-08-15	7.789999961853027
2919	GILD	2003-08-18	7.942500114440918
2920	GILD	2003-08-19	8.164999961853027
2921	GILD	2003-08-20	8.079999923706055
2922	GILD	2003-08-21	8.291250228881836
2923	GILD	2003-08-22	8.020000457763672
2924	GILD	2003-08-25	8.052499771118164
2925	GILD	2003-08-26	8.0024995803833
2926	GILD	2003-08-27	7.996250152587891
2927	GILD	2003-08-28	8.276249885559082
2928	GILD	2003-08-29	8.335000038146973
2929	GILD	2003-09-02	8.461250305175781
2930	GILD	2003-09-03	8.203749656677246
2931	GILD	2003-09-04	8.416250228881836
2932	GILD	2003-09-05	8.357500076293945
2933	GILD	2003-09-08	8.6537504196167
2934	GILD	2003-09-09	8.576250076293945
2935	GILD	2003-09-10	8.266249656677246
2936	GILD	2003-09-11	8.354999542236328
2937	GILD	2003-09-12	8.393750190734863
2938	GILD	2003-09-15	8.251250267028809
2939	GILD	2003-09-16	7.732500076293945
2940	GILD	2003-09-17	7.737500190734863
2941	GILD	2003-09-18	7.78125
2942	GILD	2003-09-19	7.494999885559082
2943	GILD	2003-09-22	7.213749885559082
2944	GILD	2003-09-23	7.255000114440918
2945	GILD	2003-09-24	7.022500038146973
2946	GILD	2003-09-25	6.96875
2947	GILD	2003-09-26	6.927499771118164
2948	GILD	2003-09-29	7.0
2949	GILD	2003-09-30	7.005000114440918
2950	GILD	2003-10-01	7.097499847412109
2951	GILD	2003-10-02	7.361249923706055
2952	GILD	2003-10-03	7.348750114440918
2953	GILD	2003-10-06	7.383749961853027
2954	GILD	2003-10-07	7.309999942779541
2955	GILD	2003-10-08	7.428750038146973
2956	GILD	2003-10-09	7.53125
2957	GILD	2003-10-10	7.53000020980835
2958	GILD	2003-10-13	7.652500152587891
2959	GILD	2003-10-14	7.675000190734863
2960	GILD	2003-10-15	7.447500228881836
2961	GILD	2003-10-16	7.43874979019165
2962	GILD	2003-10-17	7.176249980926514
2963	GILD	2003-10-20	7.300000190734863
2964	GILD	2003-10-21	7.5
2965	GILD	2003-10-22	7.291250228881836
2966	GILD	2003-10-23	7.243750095367432
2967	GILD	2003-10-24	7.301249980926514
2968	GILD	2003-10-27	7.177499771118164
2969	GILD	2003-10-28	7.432499885559082
2970	GILD	2003-10-29	6.5
2971	GILD	2003-10-30	6.792500019073486
2972	GILD	2003-10-31	6.818749904632568
2973	GILD	2003-11-03	6.869999885559082
2974	GILD	2003-11-04	6.707499980926514
2975	GILD	2003-11-05	6.574999809265137
2976	GILD	2003-11-06	6.737500190734863
2977	GILD	2003-11-07	6.676249980926514
2978	GILD	2003-11-10	6.510000228881836
2979	GILD	2003-11-11	6.518750190734863
2980	GILD	2003-11-12	6.775000095367432
2981	GILD	2003-11-13	6.880000114440918
2982	GILD	2003-11-14	6.78249979019165
2983	GILD	2003-11-17	6.838749885559082
2984	GILD	2003-11-18	6.744999885559082
2985	GILD	2003-11-19	6.840000152587891
2986	GILD	2003-11-20	6.953750133514404
2987	GILD	2003-11-21	7.099999904632568
2988	GILD	2003-11-24	7.417500019073486
2989	GILD	2003-11-25	7.283750057220459
2990	GILD	2003-11-26	7.34375
2991	GILD	2003-11-28	7.335000038146973
2992	GILD	2003-12-01	7.521249771118164
2993	GILD	2003-12-02	7.478750228881836
2994	GILD	2003-12-03	7.328750133514404
2995	GILD	2003-12-04	7.332499980926514
2996	GILD	2003-12-05	7.199999809265137
2997	GILD	2003-12-08	7.15749979019165
2998	GILD	2003-12-09	7.088749885559082
2999	GILD	2003-12-10	6.997499942779541
3000	GILD	2003-12-11	7.002500057220459
3001	GILD	2003-12-12	7.002500057220459
3002	GILD	2003-12-15	7.010000228881836
3003	GILD	2003-12-16	7.045000076293945
3004	GILD	2003-12-17	7.132500171661377
3005	GILD	2003-12-18	7.34375
3006	GILD	2003-12-19	7.425000190734863
3007	GILD	2003-12-22	7.452499866485596
3008	GILD	2003-12-23	7.433750152587891
3009	GILD	2003-12-24	7.392499923706055
3010	GILD	2003-12-26	7.368750095367432
3011	GILD	2003-12-29	7.324999809265137
3012	GILD	2003-12-30	7.267499923706055
3013	GILD	2003-12-31	7.284999847412109
3014	GILD	2004-01-02	7.252500057220459
3015	GILD	2004-01-05	7.269999980926514
3016	GILD	2004-01-06	7.242499828338623
3017	GILD	2004-01-07	7.792500019073486
3018	GILD	2004-01-08	7.667500019073486
3019	GILD	2004-01-09	7.797500133514404
3020	GILD	2004-01-12	7.856249809265137
3021	GILD	2004-01-13	7.677499771118164
3022	GILD	2004-01-14	7.628749847412109
3023	GILD	2004-01-15	7.743750095367432
3024	GILD	2004-01-16	7.923749923706055
3025	GILD	2004-01-20	7.943749904632568
3026	GILD	2004-01-21	8.171250343322754
3027	GILD	2004-01-22	8.149999618530273
3028	GILD	2004-01-23	8.21875
3029	GILD	2004-01-26	8.06624984741211
3030	GILD	2004-01-27	7.632500171661377
3031	GILD	2004-01-28	7.627500057220459
3032	GILD	2004-01-29	7.586249828338623
3033	GILD	2004-01-30	6.851250171661377
3034	GILD	2004-02-02	7.033750057220459
3035	GILD	2004-02-03	7.026249885559082
3036	GILD	2004-02-04	7.025000095367432
3037	GILD	2004-02-05	7.0
3038	GILD	2004-02-06	7.070000171661377
3039	GILD	2004-02-09	7.215000152587891
3040	GILD	2004-02-10	7.171249866485596
3041	GILD	2004-02-11	7.324999809265137
3042	GILD	2004-02-12	7.394999980926514
3043	GILD	2004-02-13	7.287499904632568
3044	GILD	2004-02-17	7.276249885559082
3045	GILD	2004-02-18	7.197500228881836
3046	GILD	2004-02-19	6.96750020980835
3047	GILD	2004-02-20	6.957499980926514
3048	GILD	2004-02-23	6.788750171661377
3049	GILD	2004-02-24	6.763750076293945
3050	GILD	2004-02-25	6.84499979019165
3051	GILD	2004-02-26	6.823750019073486
3052	GILD	2004-02-27	6.783750057220459
3053	GILD	2004-03-01	6.852499961853027
3054	GILD	2004-03-02	6.803750038146973
3055	GILD	2004-03-03	6.945000171661377
3056	GILD	2004-03-04	6.949999809265137
3057	GILD	2004-03-05	7.166250228881836
3058	GILD	2004-03-08	6.991250038146973
3059	GILD	2004-03-09	7.059999942779541
3060	GILD	2004-03-10	7.026249885559082
3061	GILD	2004-03-11	6.987500190734863
3062	GILD	2004-03-12	7.1875
3063	GILD	2004-03-15	7.041250228881836
3064	GILD	2004-03-16	6.929999828338623
3065	GILD	2004-03-17	7.037499904632568
3066	GILD	2004-03-18	7.088749885559082
3067	GILD	2004-03-19	6.912499904632568
3068	GILD	2004-03-22	6.682499885559082
3069	GILD	2004-03-23	6.487500190734863
3070	GILD	2004-03-24	6.46999979019165
3071	GILD	2004-03-25	6.667500019073486
3072	GILD	2004-03-26	6.723750114440918
3073	GILD	2004-03-29	6.912499904632568
3074	GILD	2004-03-30	6.931250095367432
3075	GILD	2004-03-31	6.931250095367432
3076	GILD	2004-04-01	6.976250171661377
3077	GILD	2004-04-02	7.171249866485596
3078	GILD	2004-04-05	7.239999771118164
3079	GILD	2004-04-06	7.039999961853027
3080	GILD	2004-04-07	7.122499942779541
3081	GILD	2004-04-08	7.183750152587891
3082	GILD	2004-04-12	7.131249904632568
3083	GILD	2004-04-13	6.945000171661377
3084	GILD	2004-04-14	7.073750019073486
3085	GILD	2004-04-15	7.110000133514404
3086	GILD	2004-04-16	7.164999961853027
3087	GILD	2004-04-19	7.31125020980835
3088	GILD	2004-04-20	7.125
3089	GILD	2004-04-21	7.230000019073486
3090	GILD	2004-04-22	7.402500152587891
3091	GILD	2004-04-23	7.514999866485596
3092	GILD	2004-04-26	7.693749904632568
3093	GILD	2004-04-27	7.797500133514404
3094	GILD	2004-04-28	7.663750171661377
3095	GILD	2004-04-29	7.681250095367432
3096	GILD	2004-04-30	7.617499828338623
3097	GILD	2004-05-03	7.553750038146973
3098	GILD	2004-05-04	7.293749809265137
3099	GILD	2004-05-05	7.292500019073486
3100	GILD	2004-05-06	7.091249942779541
3101	GILD	2004-05-07	6.943749904632568
3102	GILD	2004-05-10	6.841249942779541
3103	GILD	2004-05-11	6.925000190734863
3104	GILD	2004-05-12	7.042500019073486
3105	GILD	2004-05-13	7.082499980926514
3106	GILD	2004-05-14	6.966249942779541
3107	GILD	2004-05-17	7.199999809265137
3108	GILD	2004-05-18	7.817500114440918
3109	GILD	2004-05-19	7.860000133514404
3110	GILD	2004-05-20	7.893750190734863
3111	GILD	2004-05-21	7.916250228881836
3112	GILD	2004-05-24	7.849999904632568
3113	GILD	2004-05-25	7.972499847412109
3114	GILD	2004-05-26	8.239999771118164
3115	GILD	2004-05-27	8.213749885559082
3116	GILD	2004-05-28	8.166250228881836
3117	GILD	2004-06-01	8.367500305175781
3118	GILD	2004-06-02	8.323749542236328
3119	GILD	2004-06-03	8.038749694824219
3120	GILD	2004-06-04	8.067500114440918
3121	GILD	2004-06-07	8.116250038146973
3122	GILD	2004-06-08	8.05875015258789
3123	GILD	2004-06-09	7.871250152587891
3124	GILD	2004-06-10	7.716249942779541
3125	GILD	2004-06-14	7.724999904632568
3126	GILD	2004-06-15	7.983749866485596
3127	GILD	2004-06-16	8.050000190734863
3128	GILD	2004-06-17	7.928750038146973
3129	GILD	2004-06-18	8.050000190734863
3130	GILD	2004-06-21	7.871250152587891
3131	GILD	2004-06-22	7.849999904632568
3132	GILD	2004-06-23	8.143750190734863
3133	GILD	2004-06-24	8.082500457763672
3134	GILD	2004-06-25	8.118749618530273
3135	GILD	2004-06-28	7.992499828338623
3136	GILD	2004-06-29	8.1899995803833
3137	GILD	2004-06-30	8.375
3138	GILD	2004-07-01	8.368749618530273
3139	GILD	2004-07-02	8.427499771118164
3140	GILD	2004-07-06	8.367500305175781
3141	GILD	2004-07-07	8.388750076293945
3142	GILD	2004-07-08	8.2212495803833
3143	GILD	2004-07-09	8.166250228881836
3144	GILD	2004-07-12	8.203749656677246
3145	GILD	2004-07-13	8.212499618530273
3146	GILD	2004-07-14	8.038749694824219
3147	GILD	2004-07-15	7.982500076293945
3148	GILD	2004-07-16	7.804999828338623
3149	GILD	2004-07-19	7.888750076293945
3150	GILD	2004-07-20	7.798749923706055
3151	GILD	2004-07-21	7.425000190734863
3152	GILD	2004-07-22	7.482500076293945
3153	GILD	2004-07-23	7.273749828338623
3154	GILD	2004-07-26	7.038750171661377
3155	GILD	2004-07-27	7.278749942779541
3156	GILD	2004-07-28	7.28125
3157	GILD	2004-07-29	7.4375
3158	GILD	2004-07-30	8.079999923706055
3159	GILD	2004-08-02	7.9375
3160	GILD	2004-08-03	7.921249866485596
3161	GILD	2004-08-04	7.860000133514404
3162	GILD	2004-08-05	7.957499980926514
3163	GILD	2004-08-06	7.703750133514404
3164	GILD	2004-08-09	7.708749771118164
3165	GILD	2004-08-10	8.008749961853027
3166	GILD	2004-08-11	8.22249984741211
3167	GILD	2004-08-12	7.960000038146973
3168	GILD	2004-08-13	7.87375020980835
3169	GILD	2004-08-16	8.0912504196167
3170	GILD	2004-08-17	8.008749961853027
3171	GILD	2004-08-18	8.268750190734863
3172	GILD	2004-08-19	8.100000381469727
3173	GILD	2004-08-20	8.276249885559082
3174	GILD	2004-08-23	8.118749618530273
3175	GILD	2004-08-24	8.098750114440918
3176	GILD	2004-08-25	8.352499961853027
3177	GILD	2004-08-26	8.654999732971191
3178	GILD	2004-08-27	8.673749923706055
3179	GILD	2004-08-30	8.522500038146973
3180	GILD	2004-08-31	8.641249656677246
3181	GILD	2004-09-01	8.875
3182	GILD	2004-09-02	8.912500381469727
3183	GILD	2004-09-03	8.789999961853027
3184	GILD	2004-09-07	8.645000457763672
3185	GILD	2004-09-08	8.517499923706055
3186	GILD	2004-09-09	8.712499618530273
3187	GILD	2004-09-10	8.8725004196167
3188	GILD	2004-09-13	8.932499885559082
3189	GILD	2004-09-14	8.922499656677246
3190	GILD	2004-09-15	8.864999771118164
3191	GILD	2004-09-16	8.960000038146973
3192	GILD	2004-09-17	9.22249984741211
3193	GILD	2004-09-20	9.170000076293945
3194	GILD	2004-09-21	9.34000015258789
3195	GILD	2004-09-22	9.072500228881836
3196	GILD	2004-09-23	9.087499618530273
3197	GILD	2004-09-24	9.125
3198	GILD	2004-09-27	8.875
3199	GILD	2004-09-28	8.9399995803833
3200	GILD	2004-09-29	9.039999961853027
3201	GILD	2004-09-30	9.345000267028809
3202	GILD	2004-10-01	9.422499656677246
3203	GILD	2004-10-04	9.609999656677246
3204	GILD	2004-10-05	9.600000381469727
3205	GILD	2004-10-06	9.760000228881836
3206	GILD	2004-10-07	9.505000114440918
3207	GILD	2004-10-08	9.449999809265137
3208	GILD	2004-10-11	9.470000267028809
3209	GILD	2004-10-12	9.555000305175781
3210	GILD	2004-10-13	9.387499809265137
3211	GILD	2004-10-14	9.352499961853027
3212	GILD	2004-10-15	9.3725004196167
3213	GILD	2004-10-18	9.579999923706055
3214	GILD	2004-10-19	9.3149995803833
3215	GILD	2004-10-20	9.452500343322754
3216	GILD	2004-10-21	9.170000076293945
3217	GILD	2004-10-22	8.3125
3218	GILD	2004-10-25	8.234999656677246
3219	GILD	2004-10-26	8.505000114440918
3220	GILD	2004-10-27	8.734999656677246
3221	GILD	2004-10-28	8.757499694824219
3222	GILD	2004-10-29	8.657500267028809
3223	GILD	2004-11-01	8.837499618530273
3224	GILD	2004-11-02	8.819999694824219
3225	GILD	2004-11-03	9.1274995803833
3226	GILD	2004-11-04	9.300000190734863
3227	GILD	2004-11-05	9.354999542236328
3228	GILD	2004-11-08	9.204999923706055
3229	GILD	2004-11-09	9.192500114440918
3230	GILD	2004-11-10	9.125
3231	GILD	2004-11-11	9.297499656677246
3232	GILD	2004-11-12	9.234999656677246
3233	GILD	2004-11-15	8.979999542236328
3234	GILD	2004-11-16	8.789999961853027
3235	GILD	2004-11-17	8.617500305175781
3236	GILD	2004-11-18	8.867500305175781
3237	GILD	2004-11-19	8.587499618530273
3238	GILD	2004-11-22	8.649999618530273
3239	GILD	2004-11-23	8.619999885559082
3240	GILD	2004-11-24	8.649999618530273
3241	GILD	2004-11-26	8.6274995803833
3242	GILD	2004-11-29	8.539999961853027
3243	GILD	2004-11-30	8.614999771118164
3244	GILD	2004-12-01	8.65999984741211
3245	GILD	2004-12-02	8.72249984741211
3246	GILD	2004-12-03	8.869999885559082
3247	GILD	2004-12-06	8.962499618530273
3248	GILD	2004-12-07	8.912500381469727
3249	GILD	2004-12-08	9.082500457763672
3250	GILD	2004-12-09	9.210000038146973
3251	GILD	2004-12-10	9.095000267028809
3252	GILD	2004-12-13	9.279999732971191
3253	GILD	2004-12-14	9.28499984741211
3254	GILD	2004-12-15	9.042499542236328
3255	GILD	2004-12-16	8.90250015258789
3256	GILD	2004-12-17	8.712499618530273
3257	GILD	2004-12-20	8.7524995803833
3258	GILD	2004-12-21	8.757499694824219
3259	GILD	2004-12-22	8.645000457763672
3260	GILD	2004-12-23	8.577500343322754
3261	GILD	2004-12-27	8.5649995803833
3262	GILD	2004-12-28	8.807499885559082
3263	GILD	2004-12-29	8.864999771118164
3264	GILD	2004-12-30	8.792499542236328
3265	GILD	2004-12-31	8.7475004196167
3266	GILD	2005-01-03	8.682499885559082
3267	GILD	2005-01-04	8.470000267028809
3268	GILD	2005-01-05	8.352499961853027
3269	GILD	2005-01-06	8.404999732971191
3270	GILD	2005-01-07	8.387499809265137
3271	GILD	2005-01-10	8.390000343322754
3272	GILD	2005-01-11	8.199999809265137
3273	GILD	2005-01-12	8.28499984741211
3274	GILD	2005-01-13	8.1274995803833
3275	GILD	2005-01-14	8.167499542236328
3276	GILD	2005-01-18	8.3774995803833
3277	GILD	2005-01-19	8.324999809265137
3278	GILD	2005-01-20	8.362500190734863
3279	GILD	2005-01-21	8.22249984741211
3280	GILD	2005-01-24	8.0649995803833
3281	GILD	2005-01-25	8.005000114440918
3282	GILD	2005-01-26	8.292499542236328
3283	GILD	2005-01-27	8.147500038146973
3284	GILD	2005-01-28	8.1274995803833
3285	GILD	2005-01-31	8.274999618530273
3286	GILD	2005-02-01	8.364999771118164
3287	GILD	2005-02-02	8.162500381469727
3288	GILD	2005-02-03	8.069999694824219
3289	GILD	2005-02-04	8.3149995803833
3290	GILD	2005-02-07	8.130000114440918
3291	GILD	2005-02-08	8.042499542236328
3292	GILD	2005-02-09	7.835000038146973
3293	GILD	2005-02-10	7.760000228881836
3294	GILD	2005-02-11	8.199999809265137
3295	GILD	2005-02-14	8.255000114440918
3296	GILD	2005-02-15	8.265000343322754
3297	GILD	2005-02-16	8.404999732971191
3298	GILD	2005-02-17	8.432499885559082
3299	GILD	2005-02-18	8.387499809265137
3300	GILD	2005-02-22	8.287500381469727
3301	GILD	2005-02-23	8.487500190734863
3302	GILD	2005-02-24	8.742500305175781
3303	GILD	2005-02-25	8.890000343322754
3304	GILD	2005-02-28	8.637499809265137
3305	GILD	2005-03-01	8.5600004196167
3306	GILD	2005-03-02	8.795000076293945
3307	GILD	2005-03-03	8.78499984741211
3308	GILD	2005-03-04	8.71500015258789
3309	GILD	2005-03-07	8.772500038146973
3310	GILD	2005-03-08	8.797499656677246
3311	GILD	2005-03-09	8.792499542236328
3312	GILD	2005-03-10	8.767499923706055
3313	GILD	2005-03-11	8.642499923706055
3314	GILD	2005-03-14	8.925000190734863
3315	GILD	2005-03-15	8.757499694824219
3316	GILD	2005-03-16	8.7524995803833
3317	GILD	2005-03-17	8.8125
3318	GILD	2005-03-18	8.850000381469727
3319	GILD	2005-03-21	8.77750015258789
3320	GILD	2005-03-22	8.72249984741211
3321	GILD	2005-03-23	8.989999771118164
3322	GILD	2005-03-24	8.842499732971191
3323	GILD	2005-03-28	8.792499542236328
3324	GILD	2005-03-29	8.744999885559082
3325	GILD	2005-03-30	8.96500015258789
3326	GILD	2005-03-31	8.949999809265137
3327	GILD	2005-04-01	8.832500457763672
3328	GILD	2005-04-04	8.802499771118164
3329	GILD	2005-04-05	8.994999885559082
3330	GILD	2005-04-06	9.157500267028809
3331	GILD	2005-04-07	9.46500015258789
3332	GILD	2005-04-08	9.279999732971191
3333	GILD	2005-04-11	9.239999771118164
3334	GILD	2005-04-12	9.407500267028809
3335	GILD	2005-04-13	9.242500305175781
3336	GILD	2005-04-14	9.09000015258789
3337	GILD	2005-04-15	8.832500457763672
3338	GILD	2005-04-18	8.800000190734863
3339	GILD	2005-04-19	9.047499656677246
3340	GILD	2005-04-20	9.279999732971191
3341	GILD	2005-04-21	9.680000305175781
3342	GILD	2005-04-22	9.887499809265137
3343	GILD	2005-04-25	9.827500343322754
3344	GILD	2005-04-26	9.824999809265137
3345	GILD	2005-04-27	9.220000267028809
3346	GILD	2005-04-28	9.1850004196167
3347	GILD	2005-04-29	9.27750015258789
3348	GILD	2005-05-02	9.449999809265137
3349	GILD	2005-05-03	9.710000038146973
3350	GILD	2005-05-04	9.767499923706055
3351	GILD	2005-05-05	9.65250015258789
3352	GILD	2005-05-06	9.680000305175781
3353	GILD	2005-05-09	9.717499732971191
3354	GILD	2005-05-10	9.662500381469727
3355	GILD	2005-05-11	9.84749984741211
3356	GILD	2005-05-12	9.694999694824219
3357	GILD	2005-05-13	9.699999809265137
3358	GILD	2005-05-16	9.71500015258789
3359	GILD	2005-05-17	9.725000381469727
3360	GILD	2005-05-18	9.922499656677246
3361	GILD	2005-05-19	10.100000381469727
3362	GILD	2005-05-20	10.045000076293945
3363	GILD	2005-05-23	10.1875
3364	GILD	2005-05-24	10.077500343322754
3365	GILD	2005-05-25	10.100000381469727
3366	GILD	2005-05-26	10.289999961853027
3367	GILD	2005-05-27	10.2524995803833
3368	GILD	2005-05-31	10.199999809265137
3369	GILD	2005-06-01	10.447500228881836
3370	GILD	2005-06-02	10.767499923706055
3371	GILD	2005-06-03	10.357500076293945
3372	GILD	2005-06-06	10.430000305175781
3373	GILD	2005-06-07	10.52750015258789
3374	GILD	2005-06-08	10.529999732971191
3375	GILD	2005-06-09	10.904999732971191
3376	GILD	2005-06-10	10.829999923706055
3377	GILD	2005-06-13	10.9975004196167
3378	GILD	2005-06-14	10.9975004196167
3379	GILD	2005-06-15	10.875
3380	GILD	2005-06-16	11.0625
3381	GILD	2005-06-17	11.3725004196167
3382	GILD	2005-06-20	11.27750015258789
3383	GILD	2005-06-21	10.852499961853027
3384	GILD	2005-06-22	10.654999732971191
3385	GILD	2005-06-23	10.354999542236328
3386	GILD	2005-06-24	10.4375
3387	GILD	2005-06-27	10.505000114440918
3388	GILD	2005-06-28	10.807499885559082
3389	GILD	2005-06-29	10.837499618530273
3390	GILD	2005-06-30	10.9975004196167
3391	GILD	2005-07-01	11.032500267028809
3392	GILD	2005-07-05	11.197500228881836
3393	GILD	2005-07-06	11.164999961853027
3394	GILD	2005-07-07	11.3725004196167
3395	GILD	2005-07-08	11.657500267028809
3396	GILD	2005-07-11	11.510000228881836
3397	GILD	2005-07-12	11.239999771118164
3398	GILD	2005-07-13	11.3774995803833
3399	GILD	2005-07-14	11.470000267028809
3400	GILD	2005-07-15	11.367500305175781
3401	GILD	2005-07-18	11.387499809265137
3402	GILD	2005-07-19	11.649999618530273
3403	GILD	2005-07-20	11.649999618530273
3404	GILD	2005-07-21	11.542499542236328
3405	GILD	2005-07-22	11.117500305175781
3406	GILD	2005-07-25	10.712499618530273
3407	GILD	2005-07-26	10.992500305175781
3408	GILD	2005-07-27	11.357500076293945
3409	GILD	2005-07-28	11.289999961853027
3410	GILD	2005-07-29	11.202500343322754
3411	GILD	2005-08-01	11.470000267028809
3412	GILD	2005-08-02	11.382499694824219
3413	GILD	2005-08-03	11.34000015258789
3414	GILD	2005-08-04	11.055000305175781
3415	GILD	2005-08-05	10.657500267028809
3416	GILD	2005-08-08	10.52750015258789
3417	GILD	2005-08-09	10.670000076293945
3418	GILD	2005-08-10	10.387499809265137
3419	GILD	2005-08-11	10.65999984741211
3420	GILD	2005-08-12	10.602499961853027
3421	GILD	2005-08-15	10.720000267028809
3422	GILD	2005-08-16	10.4350004196167
3423	GILD	2005-08-17	10.484999656677246
3424	GILD	2005-08-18	10.662500381469727
3425	GILD	2005-08-19	10.625
3426	GILD	2005-08-22	10.5
3427	GILD	2005-08-23	10.457500457763672
3428	GILD	2005-08-24	10.282500267028809
3429	GILD	2005-08-25	10.2475004196167
3430	GILD	2005-08-26	10.262499809265137
3431	GILD	2005-08-29	10.5
3432	GILD	2005-08-30	10.3100004196167
3433	GILD	2005-08-31	10.75
3434	GILD	2005-09-01	10.742500305175781
3435	GILD	2005-09-02	10.647500038146973
3436	GILD	2005-09-06	10.852499961853027
3437	GILD	2005-09-07	10.819999694824219
3438	GILD	2005-09-08	10.782500267028809
3439	GILD	2005-09-09	11.069999694824219
3440	GILD	2005-09-12	11.342499732971191
3441	GILD	2005-09-13	11.324999809265137
3442	GILD	2005-09-14	11.282500267028809
3443	GILD	2005-09-15	11.432499885559082
3444	GILD	2005-09-16	11.579999923706055
3445	GILD	2005-09-19	11.539999961853027
3446	GILD	2005-09-20	11.4375
3447	GILD	2005-09-21	11.25
3448	GILD	2005-09-22	11.447500228881836
3449	GILD	2005-09-23	11.507499694824219
3450	GILD	2005-09-26	11.8125
3451	GILD	2005-09-27	11.789999961853027
3452	GILD	2005-09-28	11.702500343322754
3453	GILD	2005-09-29	11.875
3454	GILD	2005-09-30	12.1899995803833
3455	GILD	2005-10-03	11.970000267028809
3456	GILD	2005-10-04	11.819999694824219
3457	GILD	2005-10-05	11.537500381469727
3458	GILD	2005-10-06	11.380000114440918
3459	GILD	2005-10-07	11.8774995803833
3460	GILD	2005-10-10	12.007499694824219
3461	GILD	2005-10-11	11.914999961853027
3462	GILD	2005-10-12	11.542499542236328
3463	GILD	2005-10-13	11.699999809265137
3464	GILD	2005-10-14	11.854999542236328
3465	GILD	2005-10-17	11.932499885559082
3466	GILD	2005-10-18	12.057499885559082
3467	GILD	2005-10-19	11.5024995803833
3468	GILD	2005-10-20	11.302499771118164
3469	GILD	2005-10-21	11.404999732971191
3470	GILD	2005-10-24	11.944999694824219
3471	GILD	2005-10-25	11.992500305175781
3472	GILD	2005-10-26	11.697500228881836
3473	GILD	2005-10-27	11.395000457763672
3474	GILD	2005-10-28	11.779999732971191
3475	GILD	2005-10-31	11.8125
3476	GILD	2005-11-01	11.787500381469727
3477	GILD	2005-11-02	12.225000381469727
3478	GILD	2005-11-03	12.697500228881836
3479	GILD	2005-11-04	12.420000076293945
3480	GILD	2005-11-07	12.467499732971191
3481	GILD	2005-11-08	12.882499694824219
3482	GILD	2005-11-09	12.90250015258789
3483	GILD	2005-11-10	13.077500343322754
3484	GILD	2005-11-11	13.520000457763672
3485	GILD	2005-11-14	12.9975004196167
3486	GILD	2005-11-15	12.90999984741211
3487	GILD	2005-11-16	13.907500267028809
3488	GILD	2005-11-17	13.6875
3489	GILD	2005-11-18	13.59000015258789
3490	GILD	2005-11-21	13.550000190734863
3491	GILD	2005-11-22	13.524999618530273
3492	GILD	2005-11-23	13.447500228881836
3493	GILD	2005-11-25	13.557499885559082
3494	GILD	2005-11-28	13.029999732971191
3495	GILD	2005-11-29	12.899999618530273
3496	GILD	2005-11-30	12.672499656677246
3497	GILD	2005-12-01	13.2475004196167
3498	GILD	2005-12-02	13.395000457763672
3499	GILD	2005-12-05	13.59749984741211
3500	GILD	2005-12-06	13.34000015258789
3501	GILD	2005-12-07	13.1225004196167
3502	GILD	2005-12-08	13.154999732971191
3503	GILD	2005-12-09	12.994999885559082
3504	GILD	2005-12-12	12.920000076293945
3505	GILD	2005-12-13	13.487500190734863
3506	GILD	2005-12-14	13.024999618530273
3507	GILD	2005-12-15	13.149999618530273
3508	GILD	2005-12-16	12.672499656677246
3509	GILD	2005-12-19	12.645000457763672
3510	GILD	2005-12-20	12.904999732971191
3511	GILD	2005-12-21	13.517499923706055
3512	GILD	2005-12-22	13.850000381469727
3513	GILD	2005-12-23	13.640000343322754
3514	GILD	2005-12-27	13.545000076293945
3515	GILD	2005-12-28	13.359999656677246
3516	GILD	2005-12-29	13.210000038146973
3517	GILD	2005-12-30	13.142499923706055
3518	GILD	2006-01-03	13.675000190734863
3519	GILD	2006-01-04	13.862500190734863
3520	GILD	2006-01-05	14.154999732971191
3521	GILD	2006-01-06	14.257499694824219
3522	GILD	2006-01-09	14.477499961853027
3523	GILD	2006-01-10	14.272500038146973
3524	GILD	2006-01-11	14.232500076293945
3525	GILD	2006-01-12	14.609999656677246
3526	GILD	2006-01-13	14.850000381469727
3527	GILD	2006-01-17	14.765000343322754
3528	GILD	2006-01-18	14.654999732971191
3529	GILD	2006-01-19	14.789999961853027
3530	GILD	2006-01-20	14.390000343322754
3531	GILD	2006-01-23	14.09749984741211
3532	GILD	2006-01-24	14.5024995803833
3533	GILD	2006-01-25	14.34000015258789
3534	GILD	2006-01-26	14.727499961853027
3535	GILD	2006-01-27	14.9350004196167
3536	GILD	2006-01-30	14.475000381469727
3537	GILD	2006-01-31	15.217499732971191
3538	GILD	2006-02-01	15.3774995803833
3539	GILD	2006-02-02	15.177499771118164
3540	GILD	2006-02-03	15.175000190734863
3541	GILD	2006-02-06	15.005000114440918
3542	GILD	2006-02-07	15.085000038146973
3543	GILD	2006-02-08	14.845000267028809
3544	GILD	2006-02-09	14.582500457763672
3545	GILD	2006-02-10	14.774999618530273
3546	GILD	2006-02-13	14.795000076293945
3547	GILD	2006-02-14	15.072500228881836
3548	GILD	2006-02-15	15.297499656677246
3549	GILD	2006-02-16	15.375
3550	GILD	2006-02-17	15.364999771118164
3551	GILD	2006-02-21	14.994999885559082
3552	GILD	2006-02-22	15.467499732971191
3553	GILD	2006-02-23	15.319999694824219
3554	GILD	2006-02-24	15.414999961853027
3555	GILD	2006-02-27	15.917499542236328
3556	GILD	2006-02-28	15.567500114440918
3557	GILD	2006-03-01	15.262499809265137
3558	GILD	2006-03-02	15.322500228881836
3559	GILD	2006-03-03	15.022500038146973
3560	GILD	2006-03-06	14.875
3561	GILD	2006-03-07	14.772500038146973
3562	GILD	2006-03-08	15.194999694824219
3563	GILD	2006-03-09	15.142499923706055
3564	GILD	2006-03-10	15.272500038146973
3565	GILD	2006-03-13	15.3725004196167
3566	GILD	2006-03-14	15.717499732971191
3567	GILD	2006-03-15	15.9350004196167
3568	GILD	2006-03-16	15.72249984741211
3569	GILD	2006-03-17	15.827500343322754
3570	GILD	2006-03-20	15.755000114440918
3571	GILD	2006-03-21	15.574999809265137
3572	GILD	2006-03-22	15.675000190734863
3573	GILD	2006-03-23	15.505000114440918
3574	GILD	2006-03-24	15.585000038146973
3575	GILD	2006-03-27	15.609999656677246
3576	GILD	2006-03-28	15.40999984741211
3577	GILD	2006-03-29	15.505000114440918
3578	GILD	2006-03-30	15.417499542236328
3579	GILD	2006-03-31	15.555000305175781
3580	GILD	2006-04-03	15.8725004196167
3581	GILD	2006-04-04	16.13249969482422
3582	GILD	2006-04-05	15.977499961853027
3583	GILD	2006-04-06	15.427499771118164
3584	GILD	2006-04-07	15.375
3585	GILD	2006-04-10	15.467499732971191
3586	GILD	2006-04-11	15.102499961853027
3587	GILD	2006-04-12	15.272500038146973
3588	GILD	2006-04-13	15.357500076293945
3589	GILD	2006-04-17	15.297499656677246
3590	GILD	2006-04-18	15.460000038146973
3591	GILD	2006-04-19	16.282499313354492
3592	GILD	2006-04-20	16.290000915527344
3593	GILD	2006-04-21	16.1299991607666
3594	GILD	2006-04-24	15.885000228881836
3595	GILD	2006-04-25	15.354999542236328
3596	GILD	2006-04-26	14.327500343322754
3597	GILD	2006-04-27	14.194999694824219
3598	GILD	2006-04-28	14.375
3599	GILD	2006-05-01	14.47249984741211
3600	GILD	2006-05-02	13.699999809265137
3601	GILD	2006-05-03	14.02750015258789
3602	GILD	2006-05-04	13.800000190734863
3603	GILD	2006-05-05	14.0625
3604	GILD	2006-05-08	14.130000114440918
3605	GILD	2006-05-09	14.337499618530273
3606	GILD	2006-05-10	14.197500228881836
3607	GILD	2006-05-11	14.149999618530273
3608	GILD	2006-05-12	13.885000228881836
3609	GILD	2006-05-15	14.270000457763672
3610	GILD	2006-05-16	14.1850004196167
3611	GILD	2006-05-17	13.949999809265137
3612	GILD	2006-05-18	13.4375
3613	GILD	2006-05-19	13.734999656677246
3614	GILD	2006-05-22	13.670000076293945
3615	GILD	2006-05-23	13.442500114440918
3616	GILD	2006-05-24	13.875
3617	GILD	2006-05-25	13.949999809265137
3618	GILD	2006-05-26	14.289999961853027
3619	GILD	2006-05-30	13.942500114440918
3620	GILD	2006-05-31	14.332500457763672
3621	GILD	2006-06-01	14.664999961853027
3622	GILD	2006-06-02	14.600000381469727
3623	GILD	2006-06-05	14.1225004196167
3624	GILD	2006-06-06	14.147500038146973
3625	GILD	2006-06-07	14.202500343322754
3626	GILD	2006-06-08	14.142499923706055
3627	GILD	2006-06-09	14.327500343322754
3628	GILD	2006-06-12	14.039999961853027
3629	GILD	2006-06-13	14.255000114440918
3630	GILD	2006-06-14	14.234999656677246
3631	GILD	2006-06-15	14.647500038146973
3632	GILD	2006-06-16	14.46500015258789
3633	GILD	2006-06-19	14.02750015258789
3634	GILD	2006-06-20	13.8100004196167
3635	GILD	2006-06-21	14.0024995803833
3636	GILD	2006-06-22	13.737500190734863
3637	GILD	2006-06-23	13.892499923706055
3638	GILD	2006-06-26	13.947500228881836
3639	GILD	2006-06-27	13.795000076293945
3640	GILD	2006-06-28	14.022500038146973
3641	GILD	2006-06-29	14.737500190734863
3642	GILD	2006-06-30	14.789999961853027
3643	GILD	2006-07-03	14.8149995803833
3644	GILD	2006-07-05	14.7475004196167
3645	GILD	2006-07-06	15.024999618530273
3646	GILD	2006-07-07	15.1899995803833
3647	GILD	2006-07-10	15.399999618530273
3648	GILD	2006-07-11	15.4399995803833
3649	GILD	2006-07-12	15.447500228881836
3650	GILD	2006-07-13	15.274999618530273
3651	GILD	2006-07-14	14.977499961853027
3652	GILD	2006-07-17	14.850000381469727
3653	GILD	2006-07-18	15.0625
3654	GILD	2006-07-19	15.307499885559082
3655	GILD	2006-07-20	14.837499618530273
3656	GILD	2006-07-21	14.927499771118164
3657	GILD	2006-07-24	15.102499961853027
3658	GILD	2006-07-25	15.47249984741211
3659	GILD	2006-07-26	15.59000015258789
3660	GILD	2006-07-27	15.302499771118164
3661	GILD	2006-07-28	15.619999885559082
3662	GILD	2006-07-31	15.380000114440918
3663	GILD	2006-08-01	15.177499771118164
3664	GILD	2006-08-02	15.399999618530273
3665	GILD	2006-08-03	15.517499923706055
3666	GILD	2006-08-04	15.332500457763672
3667	GILD	2006-08-07	15.482500076293945
3668	GILD	2006-08-08	15.395000457763672
3669	GILD	2006-08-09	15.420000076293945
3670	GILD	2006-08-10	15.46500015258789
3671	GILD	2006-08-11	15.512499809265137
3672	GILD	2006-08-14	15.382499694824219
3673	GILD	2006-08-15	15.555000305175781
3674	GILD	2006-08-16	16.0
3675	GILD	2006-08-17	15.994999885559082
3676	GILD	2006-08-18	15.912500381469727
3677	GILD	2006-08-21	15.907500267028809
3678	GILD	2006-08-22	15.864999771118164
3679	GILD	2006-08-23	15.78499984741211
3680	GILD	2006-08-24	15.925000190734863
3681	GILD	2006-08-25	15.800000190734863
3682	GILD	2006-08-28	16.11750030517578
3683	GILD	2006-08-29	16.010000228881836
3684	GILD	2006-08-30	15.864999771118164
3685	GILD	2006-08-31	15.850000381469727
3686	GILD	2006-09-01	15.832500457763672
3687	GILD	2006-09-05	15.71500015258789
3688	GILD	2006-09-06	15.385000228881836
3689	GILD	2006-09-07	15.454999923706055
3690	GILD	2006-09-08	15.922499656677246
3691	GILD	2006-09-11	15.862500190734863
3692	GILD	2006-09-12	15.960000038146973
3693	GILD	2006-09-13	15.925000190734863
3694	GILD	2006-09-14	15.8725004196167
3695	GILD	2006-09-15	16.1875
3696	GILD	2006-09-18	16.204999923706055
3697	GILD	2006-09-19	16.239999771118164
3698	GILD	2006-09-20	16.237499237060547
3699	GILD	2006-09-21	16.059999465942383
3700	GILD	2006-09-22	16.19499969482422
3701	GILD	2006-09-25	16.542499542236328
3702	GILD	2006-09-26	16.69499969482422
3703	GILD	2006-09-27	16.832500457763672
3704	GILD	2006-09-28	17.157499313354492
3705	GILD	2006-09-29	17.1924991607666
3706	GILD	2006-10-02	16.06999969482422
3707	GILD	2006-10-03	15.507499694824219
3708	GILD	2006-10-04	15.994999885559082
3709	GILD	2006-10-05	16.327499389648438
3710	GILD	2006-10-06	16.337499618530273
3711	GILD	2006-10-09	16.295000076293945
3712	GILD	2006-10-10	16.24250030517578
3713	GILD	2006-10-11	16.327499389648438
3714	GILD	2006-10-12	16.712499618530273
3715	GILD	2006-10-13	16.72249984741211
3716	GILD	2006-10-16	16.877500534057617
3717	GILD	2006-10-17	17.0
3718	GILD	2006-10-18	16.93000030517578
3719	GILD	2006-10-19	17.075000762939453
3720	GILD	2006-10-20	17.247499465942383
3721	GILD	2006-10-23	17.344999313354492
3722	GILD	2006-10-24	17.15999984741211
3723	GILD	2006-10-25	16.987499237060547
3724	GILD	2006-10-26	17.337499618530273
3725	GILD	2006-10-27	17.045000076293945
3726	GILD	2006-10-30	17.24250030517578
3727	GILD	2006-10-31	17.225000381469727
3728	GILD	2006-11-01	16.895000457763672
3729	GILD	2006-11-02	17.002500534057617
3730	GILD	2006-11-03	16.96500015258789
3731	GILD	2006-11-06	17.204999923706055
3732	GILD	2006-11-07	17.4375
3733	GILD	2006-11-08	17.2450008392334
3734	GILD	2006-11-09	16.764999389648438
3735	GILD	2006-11-10	16.834999084472656
3736	GILD	2006-11-13	16.767499923706055
3737	GILD	2006-11-14	16.899999618530273
3738	GILD	2006-11-15	16.967500686645508
3739	GILD	2006-11-16	17.06999969482422
3740	GILD	2006-11-17	17.357500076293945
3741	GILD	2006-11-20	17.225000381469727
3742	GILD	2006-11-21	16.877500534057617
3743	GILD	2006-11-22	16.637500762939453
3744	GILD	2006-11-24	16.537500381469727
3745	GILD	2006-11-27	16.299999237060547
3746	GILD	2006-11-28	16.532499313354492
3747	GILD	2006-11-29	16.6875
3748	GILD	2006-11-30	16.489999771118164
3749	GILD	2006-12-01	16.30500030517578
3750	GILD	2006-12-04	16.905000686645508
3751	GILD	2006-12-05	16.924999237060547
3752	GILD	2006-12-06	17.024999618530273
3753	GILD	2006-12-07	16.719999313354492
3754	GILD	2006-12-08	16.530000686645508
3755	GILD	2006-12-11	16.4375
3756	GILD	2006-12-12	16.315000534057617
3757	GILD	2006-12-13	15.992500305175781
3758	GILD	2006-12-14	15.837499618530273
3759	GILD	2006-12-15	16.122499465942383
3760	GILD	2006-12-18	15.947500228881836
3761	GILD	2006-12-19	16.15999984741211
3762	GILD	2006-12-20	16.190000534057617
3763	GILD	2006-12-21	16.342500686645508
3764	GILD	2006-12-22	16.125
3765	GILD	2006-12-26	16.27750015258789
3766	GILD	2006-12-27	16.50749969482422
3767	GILD	2006-12-28	16.337499618530273
3768	GILD	2006-12-29	16.232500076293945
3769	GILD	2007-01-03	15.787500381469727
3770	GILD	2007-01-04	16.047500610351562
3771	GILD	2007-01-05	16.052499771118164
3772	GILD	2007-01-08	16.0575008392334
3773	GILD	2007-01-09	16.252500534057617
3774	GILD	2007-01-10	16.172500610351562
3775	GILD	2007-01-11	16.559999465942383
3776	GILD	2007-01-12	16.540000915527344
3777	GILD	2007-01-16	16.587499618530273
3778	GILD	2007-01-17	16.59749984741211
3779	GILD	2007-01-18	16.540000915527344
3780	GILD	2007-01-19	16.395000457763672
3781	GILD	2007-01-22	16.0625
3782	GILD	2007-01-23	15.960000038146973
3783	GILD	2007-01-24	16.0625
3784	GILD	2007-01-25	15.852499961853027
3785	GILD	2007-01-26	15.682499885559082
3786	GILD	2007-01-29	15.797499656677246
3787	GILD	2007-01-30	15.867500305175781
3788	GILD	2007-01-31	16.079999923706055
3789	GILD	2007-02-01	17.88249969482422
3790	GILD	2007-02-02	17.667499542236328
3791	GILD	2007-02-05	17.5049991607666
3792	GILD	2007-02-06	17.582500457763672
3793	GILD	2007-02-07	18.059999465942383
3794	GILD	2007-02-08	18.040000915527344
3795	GILD	2007-02-09	17.790000915527344
3796	GILD	2007-02-12	17.702499389648438
3797	GILD	2007-02-13	17.642499923706055
3798	GILD	2007-02-14	17.93000030517578
3799	GILD	2007-02-15	18.047500610351562
3800	GILD	2007-02-16	18.014999389648438
3801	GILD	2007-02-20	18.172500610351562
3802	GILD	2007-02-21	18.5575008392334
3803	GILD	2007-02-22	18.514999389648438
3804	GILD	2007-02-23	18.407499313354492
3805	GILD	2007-02-26	18.512500762939453
3806	GILD	2007-02-27	17.645000457763672
3807	GILD	2007-02-28	17.889999389648438
3808	GILD	2007-03-01	17.647499084472656
3809	GILD	2007-03-02	17.610000610351562
3810	GILD	2007-03-05	17.497499465942383
3811	GILD	2007-03-06	17.68000030517578
3812	GILD	2007-03-07	17.517499923706055
3813	GILD	2007-03-08	17.514999389648438
3814	GILD	2007-03-09	17.565000534057617
3815	GILD	2007-03-12	17.704999923706055
3816	GILD	2007-03-13	17.207500457763672
3817	GILD	2007-03-14	17.389999389648438
3818	GILD	2007-03-15	17.530000686645508
3819	GILD	2007-03-16	17.385000228881836
3820	GILD	2007-03-19	17.6924991607666
3821	GILD	2007-03-20	18.202499389648438
3822	GILD	2007-03-21	18.602500915527344
3823	GILD	2007-03-22	18.6825008392334
3824	GILD	2007-03-23	18.645000457763672
3825	GILD	2007-03-26	18.825000762939453
3826	GILD	2007-03-27	18.75
3827	GILD	2007-03-28	18.760000228881836
3828	GILD	2007-03-29	19.0625
3829	GILD	2007-03-30	19.125
3830	GILD	2007-04-02	19.127500534057617
3831	GILD	2007-04-03	19.475000381469727
3832	GILD	2007-04-04	19.485000610351562
3833	GILD	2007-04-05	19.579999923706055
3834	GILD	2007-04-09	19.424999237060547
3835	GILD	2007-04-10	19.31999969482422
3836	GILD	2007-04-11	19.174999237060547
3837	GILD	2007-04-12	19.747499465942383
3838	GILD	2007-04-13	19.604999542236328
3839	GILD	2007-04-16	19.924999237060547
3840	GILD	2007-04-17	19.84000015258789
3841	GILD	2007-04-18	19.607500076293945
3842	GILD	2007-04-19	20.427499771118164
3843	GILD	2007-04-20	20.59749984741211
3844	GILD	2007-04-23	20.797500610351562
3845	GILD	2007-04-24	20.842500686645508
3846	GILD	2007-04-25	21.05500030517578
3847	GILD	2007-04-26	20.9950008392334
3848	GILD	2007-04-27	20.46500015258789
3849	GILD	2007-04-30	20.43000030517578
3850	GILD	2007-05-01	20.645000457763672
3851	GILD	2007-05-02	20.852500915527344
3852	GILD	2007-05-03	20.802499771118164
3853	GILD	2007-05-04	20.780000686645508
3854	GILD	2007-05-07	20.739999771118164
3855	GILD	2007-05-08	20.704999923706055
3856	GILD	2007-05-09	20.767499923706055
3857	GILD	2007-05-10	20.25749969482422
3858	GILD	2007-05-11	20.53499984741211
3859	GILD	2007-05-14	20.424999237060547
3860	GILD	2007-05-15	20.459999084472656
3861	GILD	2007-05-16	20.997499465942383
3862	GILD	2007-05-17	20.732500076293945
3863	GILD	2007-05-18	20.7549991607666
3864	GILD	2007-05-21	20.674999237060547
3865	GILD	2007-05-22	20.93000030517578
3866	GILD	2007-05-23	20.642499923706055
3867	GILD	2007-05-24	20.582500457763672
3868	GILD	2007-05-25	20.434999465942383
3869	GILD	2007-05-29	20.489999771118164
3870	GILD	2007-05-30	20.565000534057617
3871	GILD	2007-05-31	20.6924991607666
3872	GILD	2007-06-01	20.75
3873	GILD	2007-06-04	20.94499969482422
3874	GILD	2007-06-05	20.822500228881836
3875	GILD	2007-06-06	20.352500915527344
3876	GILD	2007-06-07	19.645000457763672
3877	GILD	2007-06-08	19.75
3878	GILD	2007-06-11	19.80500030517578
3879	GILD	2007-06-12	19.729999542236328
3880	GILD	2007-06-13	20.084999084472656
3881	GILD	2007-06-14	20.15999984741211
3882	GILD	2007-06-15	20.207500457763672
3883	GILD	2007-06-18	20.127500534057617
3884	GILD	2007-06-19	20.200000762939453
3885	GILD	2007-06-20	19.774999618530273
3886	GILD	2007-06-21	19.837499618530273
3887	GILD	2007-06-22	19.6200008392334
3888	GILD	2007-06-25	19.360000610351562
3889	GILD	2007-06-26	19.399999618530273
3890	GILD	2007-06-27	19.899999618530273
3891	GILD	2007-06-28	19.795000076293945
3892	GILD	2007-06-29	19.399999618530273
3893	GILD	2007-07-02	19.670000076293945
3894	GILD	2007-07-03	19.524999618530273
3895	GILD	2007-07-05	19.489999771118164
3896	GILD	2007-07-06	19.559999465942383
3897	GILD	2007-07-09	19.684999465942383
3898	GILD	2007-07-10	19.93000030517578
3899	GILD	2007-07-11	19.860000610351562
3900	GILD	2007-07-12	19.969999313354492
3901	GILD	2007-07-13	19.979999542236328
3902	GILD	2007-07-16	19.809999465942383
3903	GILD	2007-07-17	19.614999771118164
3904	GILD	2007-07-18	19.670000076293945
3905	GILD	2007-07-19	20.209999084472656
3906	GILD	2007-07-20	19.375
3907	GILD	2007-07-23	19.0
3908	GILD	2007-07-24	18.93000030517578
3909	GILD	2007-07-25	18.959999084472656
3910	GILD	2007-07-26	18.635000228881836
3911	GILD	2007-07-27	18.479999542236328
3912	GILD	2007-07-30	18.709999084472656
3913	GILD	2007-07-31	18.614999771118164
3914	GILD	2007-08-01	18.549999237060547
3915	GILD	2007-08-02	18.854999542236328
3916	GILD	2007-08-03	18.46500015258789
3917	GILD	2007-08-06	19.075000762939453
3918	GILD	2007-08-07	18.93000030517578
3919	GILD	2007-08-08	19.209999084472656
3920	GILD	2007-08-09	18.655000686645508
3921	GILD	2007-08-10	18.530000686645508
3922	GILD	2007-08-13	18.704999923706055
3923	GILD	2007-08-14	18.834999084472656
3924	GILD	2007-08-15	18.905000686645508
3925	GILD	2007-08-16	18.799999237060547
3926	GILD	2007-08-17	19.0
3927	GILD	2007-08-20	18.90999984741211
3928	GILD	2007-08-21	18.864999771118164
3929	GILD	2007-08-22	18.7450008392334
3930	GILD	2007-08-23	18.59000015258789
3931	GILD	2007-08-24	18.645000457763672
3932	GILD	2007-08-27	18.364999771118164
3933	GILD	2007-08-28	17.834999084472656
3934	GILD	2007-08-29	18.024999618530273
3935	GILD	2007-08-30	18.06999969482422
3936	GILD	2007-08-31	18.184999465942383
3937	GILD	2007-09-04	18.565000534057617
3938	GILD	2007-09-05	18.235000610351562
3939	GILD	2007-09-06	18.795000076293945
3940	GILD	2007-09-07	18.829999923706055
3941	GILD	2007-09-10	18.725000381469727
3942	GILD	2007-09-11	19.05500030517578
3943	GILD	2007-09-12	19.125
3944	GILD	2007-09-13	19.25
3945	GILD	2007-09-14	19.010000228881836
3946	GILD	2007-09-17	18.614999771118164
3947	GILD	2007-09-18	19.264999389648438
3948	GILD	2007-09-19	19.31999969482422
3949	GILD	2007-09-20	19.729999542236328
3950	GILD	2007-09-21	20.065000534057617
3951	GILD	2007-09-24	19.885000228881836
3952	GILD	2007-09-25	20.360000610351562
3953	GILD	2007-09-26	20.399999618530273
3954	GILD	2007-09-27	20.559999465942383
3955	GILD	2007-09-28	20.434999465942383
3956	GILD	2007-10-01	20.934999465942383
3957	GILD	2007-10-02	20.700000762939453
3958	GILD	2007-10-03	20.655000686645508
3959	GILD	2007-10-04	20.760000228881836
3960	GILD	2007-10-05	21.05500030517578
3961	GILD	2007-10-08	20.604999542236328
3962	GILD	2007-10-09	21.045000076293945
3963	GILD	2007-10-10	21.489999771118164
3964	GILD	2007-10-11	21.15999984741211
3965	GILD	2007-10-12	21.649999618530273
3966	GILD	2007-10-15	21.0049991607666
3967	GILD	2007-10-16	21.200000762939453
3968	GILD	2007-10-17	21.360000610351562
3969	GILD	2007-10-18	21.7549991607666
3970	GILD	2007-10-19	21.0
3971	GILD	2007-10-22	21.28499984741211
3972	GILD	2007-10-23	21.510000228881836
3973	GILD	2007-10-24	21.979999542236328
3974	GILD	2007-10-25	22.7549991607666
3975	GILD	2007-10-26	23.184999465942383
3976	GILD	2007-10-29	22.979999542236328
3977	GILD	2007-10-30	22.739999771118164
3978	GILD	2007-10-31	23.094999313354492
3979	GILD	2007-11-01	22.889999389648438
3980	GILD	2007-11-02	23.454999923706055
3981	GILD	2007-11-05	23.600000381469727
3982	GILD	2007-11-06	23.55500030517578
3983	GILD	2007-11-07	22.309999465942383
3984	GILD	2007-11-08	22.53499984741211
3985	GILD	2007-11-09	21.78499984741211
3986	GILD	2007-11-12	21.280000686645508
3987	GILD	2007-11-13	21.55500030517578
3988	GILD	2007-11-14	21.954999923706055
3989	GILD	2007-11-15	21.825000762939453
3990	GILD	2007-11-16	22.31999969482422
3991	GILD	2007-11-19	21.639999389648438
3992	GILD	2007-11-20	21.875
3993	GILD	2007-11-21	21.530000686645508
3994	GILD	2007-11-23	21.65999984741211
3995	GILD	2007-11-26	20.954999923706055
3996	GILD	2007-11-27	22.2450008392334
3997	GILD	2007-11-28	22.915000915527344
3998	GILD	2007-11-29	22.8799991607666
3999	GILD	2007-11-30	23.270000457763672
4000	GILD	2007-12-03	22.969999313354492
4001	GILD	2007-12-04	22.604999542236328
4002	GILD	2007-12-05	23.389999389648438
4003	GILD	2007-12-06	23.80500030517578
4004	GILD	2007-12-07	23.53499984741211
4005	GILD	2007-12-10	23.8700008392334
4006	GILD	2007-12-11	22.920000076293945
4007	GILD	2007-12-12	23.424999237060547
4008	GILD	2007-12-13	23.104999542236328
4009	GILD	2007-12-14	22.924999237060547
4010	GILD	2007-12-17	22.719999313354492
4011	GILD	2007-12-18	22.774999618530273
4012	GILD	2007-12-19	22.889999389648438
4013	GILD	2007-12-20	22.959999084472656
4014	GILD	2007-12-21	23.229999542236328
4015	GILD	2007-12-24	23.454999923706055
4016	GILD	2007-12-26	23.56999969482422
4017	GILD	2007-12-27	23.155000686645508
4018	GILD	2007-12-28	23.165000915527344
4019	GILD	2007-12-31	23.0049991607666
4020	GILD	2008-01-02	22.670000076293945
4021	GILD	2008-01-03	23.44499969482422
4022	GILD	2008-01-04	22.950000762939453
4023	GILD	2008-01-07	23.854999542236328
4024	GILD	2008-01-08	23.424999237060547
4025	GILD	2008-01-09	24.25
4026	GILD	2008-01-10	24.110000610351562
4027	GILD	2008-01-11	24.34000015258789
4028	GILD	2008-01-14	24.079999923706055
4029	GILD	2008-01-15	23.610000610351562
4030	GILD	2008-01-16	23.809999465942383
4031	GILD	2008-01-17	23.614999771118164
4032	GILD	2008-01-18	23.084999084472656
4033	GILD	2008-01-22	22.200000762939453
4034	GILD	2008-01-23	22.405000686645508
4035	GILD	2008-01-24	22.799999237060547
4036	GILD	2008-01-25	21.53499984741211
4037	GILD	2008-01-28	21.5
4038	GILD	2008-01-29	21.575000762939453
4039	GILD	2008-01-30	22.0
4040	GILD	2008-01-31	22.844999313354492
4041	GILD	2008-02-01	22.96500015258789
4042	GILD	2008-02-04	23.145000457763672
4043	GILD	2008-02-05	22.28499984741211
4044	GILD	2008-02-06	22.434999465942383
4045	GILD	2008-02-07	22.21500015258789
4046	GILD	2008-02-08	22.264999389648438
4047	GILD	2008-02-11	22.299999237060547
4048	GILD	2008-02-12	22.545000076293945
4049	GILD	2008-02-13	22.725000381469727
4050	GILD	2008-02-14	22.3700008392334
4051	GILD	2008-02-15	22.309999465942383
4052	GILD	2008-02-19	22.59000015258789
4053	GILD	2008-02-20	22.799999237060547
4054	GILD	2008-02-21	21.96500015258789
4055	GILD	2008-02-22	21.459999084472656
4056	GILD	2008-02-25	21.809999465942383
4057	GILD	2008-02-26	22.030000686645508
4058	GILD	2008-02-27	21.895000457763672
4059	GILD	2008-02-28	22.729999542236328
4060	GILD	2008-02-29	23.65999984741211
4061	GILD	2008-03-03	24.28499984741211
4062	GILD	2008-03-04	24.65999984741211
4063	GILD	2008-03-05	24.479999542236328
4064	GILD	2008-03-06	23.905000686645508
4065	GILD	2008-03-07	24.350000381469727
4066	GILD	2008-03-10	23.065000534057617
4067	GILD	2008-03-11	23.6299991607666
4068	GILD	2008-03-12	24.0049991607666
4069	GILD	2008-03-13	24.2450008392334
4070	GILD	2008-03-14	23.774999618530273
4071	GILD	2008-03-17	23.3799991607666
4072	GILD	2008-03-18	24.045000076293945
4073	GILD	2008-03-19	23.780000686645508
4074	GILD	2008-03-20	24.21500015258789
4075	GILD	2008-03-24	24.80500030517578
4076	GILD	2008-03-25	25.5049991607666
4077	GILD	2008-03-26	25.1200008392334
4078	GILD	2008-03-27	24.989999771118164
4079	GILD	2008-03-28	24.80500030517578
4080	GILD	2008-03-31	25.764999389648438
4081	GILD	2008-04-01	26.440000534057617
4082	GILD	2008-04-02	25.950000762939453
4083	GILD	2008-04-03	25.829999923706055
4084	GILD	2008-04-04	26.174999237060547
4085	GILD	2008-04-07	26.030000686645508
4086	GILD	2008-04-08	25.940000534057617
4087	GILD	2008-04-09	25.514999389648438
4088	GILD	2008-04-10	26.045000076293945
4089	GILD	2008-04-11	25.31999969482422
4090	GILD	2008-04-14	25.389999389648438
4091	GILD	2008-04-15	25.53499984741211
4092	GILD	2008-04-16	25.899999618530273
4093	GILD	2008-04-17	24.979999542236328
4094	GILD	2008-04-18	25.8799991607666
4095	GILD	2008-04-21	26.049999237060547
4096	GILD	2008-04-22	25.44499969482422
4097	GILD	2008-04-23	25.25
4098	GILD	2008-04-24	25.510000228881836
4099	GILD	2008-04-25	25.700000762939453
4100	GILD	2008-04-28	26.264999389648438
4101	GILD	2008-04-29	25.854999542236328
4102	GILD	2008-04-30	25.8799991607666
4103	GILD	2008-05-01	26.5
4104	GILD	2008-05-02	26.815000534057617
4105	GILD	2008-05-05	26.834999084472656
4106	GILD	2008-05-06	27.06999969482422
4107	GILD	2008-05-07	26.614999771118164
4108	GILD	2008-05-08	27.05500030517578
4109	GILD	2008-05-09	26.81999969482422
4110	GILD	2008-05-12	27.239999771118164
4111	GILD	2008-05-13	26.735000610351562
4112	GILD	2008-05-14	26.280000686645508
4113	GILD	2008-05-15	26.475000381469727
4114	GILD	2008-05-16	26.545000076293945
4115	GILD	2008-05-19	26.610000610351562
4116	GILD	2008-05-20	26.934999465942383
4117	GILD	2008-05-21	26.239999771118164
4118	GILD	2008-05-22	26.844999313354492
4119	GILD	2008-05-23	26.489999771118164
4120	GILD	2008-05-27	26.825000762939453
4121	GILD	2008-05-28	26.78499984741211
4122	GILD	2008-05-29	27.674999237060547
4123	GILD	2008-05-30	27.65999984741211
4124	GILD	2008-06-02	27.290000915527344
4125	GILD	2008-06-03	27.649999618530273
4126	GILD	2008-06-04	28.1200008392334
4127	GILD	2008-06-05	28.31999969482422
4128	GILD	2008-06-06	27.3799991607666
4129	GILD	2008-06-09	27.149999618530273
4130	GILD	2008-06-10	27.094999313354492
4131	GILD	2008-06-11	26.575000762939453
4132	GILD	2008-06-12	26.364999771118164
4133	GILD	2008-06-13	27.06999969482422
4134	GILD	2008-06-16	27.165000915527344
4135	GILD	2008-06-17	26.774999618530273
4136	GILD	2008-06-18	26.725000381469727
4137	GILD	2008-06-19	27.735000610351562
4138	GILD	2008-06-20	27.360000610351562
4139	GILD	2008-06-23	27.3799991607666
4140	GILD	2008-06-24	27.2549991607666
4141	GILD	2008-06-25	27.239999771118164
4142	GILD	2008-06-26	26.469999313354492
4143	GILD	2008-06-27	26.43000030517578
4144	GILD	2008-06-30	26.475000381469727
4145	GILD	2008-07-01	26.084999084472656
4146	GILD	2008-07-02	25.645000457763672
4147	GILD	2008-07-03	25.545000076293945
4148	GILD	2008-07-07	25.834999084472656
4149	GILD	2008-07-08	26.764999389648438
4150	GILD	2008-07-09	26.90999984741211
4151	GILD	2008-07-10	27.295000076293945
4152	GILD	2008-07-11	26.850000381469727
4153	GILD	2008-07-14	26.774999618530273
4154	GILD	2008-07-15	27.5
4155	GILD	2008-07-16	27.405000686645508
4156	GILD	2008-07-17	27.700000762939453
4157	GILD	2008-07-18	24.764999389648438
4158	GILD	2008-07-21	24.81999969482422
4159	GILD	2008-07-22	25.549999237060547
4160	GILD	2008-07-23	26.350000381469727
4161	GILD	2008-07-24	26.34000015258789
4162	GILD	2008-07-25	27.2549991607666
4163	GILD	2008-07-28	26.334999084472656
4164	GILD	2008-07-29	26.989999771118164
4165	GILD	2008-07-30	26.954999923706055
4166	GILD	2008-07-31	26.989999771118164
4167	GILD	2008-08-01	26.844999313354492
4168	GILD	2008-08-04	26.920000076293945
4169	GILD	2008-08-05	27.65999984741211
4170	GILD	2008-08-06	28.014999389648438
4171	GILD	2008-08-07	27.520000457763672
4172	GILD	2008-08-08	28.385000228881836
4173	GILD	2008-08-11	28.21500015258789
4174	GILD	2008-08-12	28.549999237060547
4175	GILD	2008-08-13	28.405000686645508
4176	GILD	2008-08-14	28.344999313354492
4177	GILD	2008-08-15	28.1299991607666
4178	GILD	2008-08-18	27.895000457763672
4179	GILD	2008-08-19	27.274999618530273
4180	GILD	2008-08-20	27.309999465942383
4181	GILD	2008-08-21	27.075000762939453
4182	GILD	2008-08-22	27.155000686645508
4183	GILD	2008-08-25	26.604999542236328
4184	GILD	2008-08-26	26.94499969482422
4185	GILD	2008-08-27	26.875
4186	GILD	2008-08-28	26.604999542236328
4187	GILD	2008-08-29	26.34000015258789
4188	GILD	2008-09-02	25.139999389648438
4189	GILD	2008-09-03	25.690000534057617
4190	GILD	2008-09-04	24.989999771118164
4191	GILD	2008-09-05	23.924999237060547
4192	GILD	2008-09-08	23.53499984741211
4193	GILD	2008-09-09	23.344999313354492
4194	GILD	2008-09-10	23.40999984741211
4195	GILD	2008-09-11	24.520000457763672
4196	GILD	2008-09-12	24.059999465942383
4197	GILD	2008-09-15	23.915000915527344
4198	GILD	2008-09-16	24.915000915527344
4199	GILD	2008-09-17	23.46500015258789
4200	GILD	2008-09-18	23.584999084472656
4201	GILD	2008-09-19	23.229999542236328
4202	GILD	2008-09-22	22.354999542236328
4203	GILD	2008-09-23	22.344999313354492
4204	GILD	2008-09-24	23.344999313354492
4205	GILD	2008-09-25	23.524999618530273
4206	GILD	2008-09-26	24.31999969482422
4207	GILD	2008-09-29	21.219999313354492
4208	GILD	2008-09-30	22.815000534057617
4209	GILD	2008-10-01	22.649999618530273
4210	GILD	2008-10-02	22.344999313354492
4211	GILD	2008-10-03	22.875
4212	GILD	2008-10-06	20.940000534057617
4213	GILD	2008-10-07	20.295000076293945
4214	GILD	2008-10-08	20.53499984741211
4215	GILD	2008-10-09	20.020000457763672
4216	GILD	2008-10-10	18.735000610351562
4217	GILD	2008-10-13	21.325000762939453
4218	GILD	2008-10-14	20.65999984741211
4219	GILD	2008-10-15	19.139999389648438
4220	GILD	2008-10-16	20.69499969482422
4221	GILD	2008-10-17	21.514999389648438
4222	GILD	2008-10-20	23.2450008392334
4223	GILD	2008-10-21	23.010000228881836
4224	GILD	2008-10-22	23.235000610351562
4225	GILD	2008-10-23	22.735000610351562
4226	GILD	2008-10-24	21.65999984741211
4227	GILD	2008-10-27	21.200000762939453
4228	GILD	2008-10-28	22.385000228881836
4229	GILD	2008-10-29	22.81999969482422
4230	GILD	2008-10-30	23.354999542236328
4231	GILD	2008-10-31	22.924999237060547
4232	GILD	2008-11-03	23.655000686645508
4233	GILD	2008-11-04	23.53499984741211
4234	GILD	2008-11-05	22.510000228881836
4235	GILD	2008-11-06	22.174999237060547
4236	GILD	2008-11-07	22.520000457763672
4237	GILD	2008-11-10	22.420000076293945
4238	GILD	2008-11-11	22.06999969482422
4239	GILD	2008-11-12	22.225000381469727
4240	GILD	2008-11-13	23.649999618530273
4241	GILD	2008-11-14	23.459999084472656
4242	GILD	2008-11-17	22.954999923706055
4243	GILD	2008-11-18	22.610000610351562
4244	GILD	2008-11-19	21.600000381469727
4245	GILD	2008-11-20	20.764999389648438
4246	GILD	2008-11-21	20.729999542236328
4247	GILD	2008-11-24	21.364999771118164
4248	GILD	2008-11-25	22.06999969482422
4249	GILD	2008-11-26	22.524999618530273
4250	GILD	2008-11-28	22.395000457763672
4251	GILD	2008-12-01	21.229999542236328
4252	GILD	2008-12-02	22.045000076293945
4253	GILD	2008-12-03	23.084999084472656
4254	GILD	2008-12-04	22.774999618530273
4255	GILD	2008-12-05	23.69499969482422
4256	GILD	2008-12-08	23.334999084472656
4257	GILD	2008-12-09	22.415000915527344
4258	GILD	2008-12-10	22.799999237060547
4259	GILD	2008-12-11	22.03499984741211
4260	GILD	2008-12-12	22.514999389648438
4261	GILD	2008-12-15	22.174999237060547
4262	GILD	2008-12-16	23.934999465942383
4263	GILD	2008-12-17	23.825000762939453
4264	GILD	2008-12-18	24.389999389648438
4265	GILD	2008-12-19	24.825000762939453
4266	GILD	2008-12-22	25.149999618530273
4267	GILD	2008-12-23	25.0
4268	GILD	2008-12-24	25.229999542236328
4269	GILD	2008-12-26	25.0049991607666
4270	GILD	2008-12-29	24.94499969482422
4271	GILD	2008-12-30	25.665000915527344
4272	GILD	2008-12-31	25.56999969482422
4273	GILD	2009-01-02	26.09000015258789
4274	GILD	2009-01-05	25.5
4275	GILD	2009-01-06	24.815000534057617
4276	GILD	2009-01-07	24.360000610351562
4277	GILD	2009-01-08	24.434999465942383
4278	GILD	2009-01-09	23.885000228881836
4279	GILD	2009-01-12	23.825000762939453
4280	GILD	2009-01-13	24.204999923706055
4281	GILD	2009-01-14	23.809999465942383
4282	GILD	2009-01-15	24.014999389648438
4283	GILD	2009-01-16	24.139999389648438
4284	GILD	2009-01-20	23.600000381469727
4285	GILD	2009-01-21	24.700000762939453
4286	GILD	2009-01-22	24.350000381469727
4287	GILD	2009-01-23	24.125
4288	GILD	2009-01-26	24.19499969482422
4289	GILD	2009-01-27	24.114999771118164
4290	GILD	2009-01-28	25.270000457763672
4291	GILD	2009-01-29	25.31999969482422
4292	GILD	2009-01-30	25.385000228881836
4293	GILD	2009-02-02	25.934999465942383
4294	GILD	2009-02-03	26.399999618530273
4295	GILD	2009-02-04	25.979999542236328
4296	GILD	2009-02-05	26.114999771118164
4297	GILD	2009-02-06	26.225000381469727
4298	GILD	2009-02-09	25.7549991607666
4299	GILD	2009-02-10	24.885000228881836
4300	GILD	2009-02-11	24.979999542236328
4301	GILD	2009-02-12	25.25
4302	GILD	2009-02-13	25.125
4303	GILD	2009-02-17	24.360000610351562
4304	GILD	2009-02-18	24.795000076293945
4305	GILD	2009-02-19	24.520000457763672
4306	GILD	2009-02-20	25.0
4307	GILD	2009-02-23	24.475000381469727
4308	GILD	2009-02-24	25.170000076293945
4309	GILD	2009-02-25	24.770000457763672
4310	GILD	2009-02-26	23.53499984741211
4311	GILD	2009-02-27	22.399999618530273
4312	GILD	2009-03-02	22.135000228881836
4313	GILD	2009-03-03	22.510000228881836
4314	GILD	2009-03-04	22.684999465942383
4315	GILD	2009-03-05	21.889999389648438
4316	GILD	2009-03-06	22.0049991607666
4317	GILD	2009-03-09	21.854999542236328
4318	GILD	2009-03-10	22.2549991607666
4319	GILD	2009-03-11	22.020000457763672
4320	GILD	2009-03-12	22.21500015258789
4321	GILD	2009-03-13	22.71500015258789
4322	GILD	2009-03-16	22.094999313354492
4323	GILD	2009-03-17	23.049999237060547
4324	GILD	2009-03-18	22.56999969482422
4325	GILD	2009-03-19	22.149999618530273
4326	GILD	2009-03-20	22.155000686645508
4327	GILD	2009-03-23	22.84000015258789
4328	GILD	2009-03-24	22.280000686645508
4329	GILD	2009-03-25	21.940000534057617
4330	GILD	2009-03-26	21.969999313354492
4331	GILD	2009-03-27	22.184999465942383
4332	GILD	2009-03-30	22.809999465942383
4333	GILD	2009-03-31	23.15999984741211
4334	GILD	2009-04-01	22.59000015258789
4335	GILD	2009-04-02	22.350000381469727
4336	GILD	2009-04-03	23.489999771118164
4337	GILD	2009-04-06	24.184999465942383
4338	GILD	2009-04-07	23.71500015258789
4339	GILD	2009-04-08	23.69499969482422
4340	GILD	2009-04-09	23.815000534057617
4341	GILD	2009-04-13	23.764999389648438
4342	GILD	2009-04-14	23.325000762939453
4343	GILD	2009-04-15	22.270000457763672
4344	GILD	2009-04-16	22.424999237060547
4345	GILD	2009-04-17	22.344999313354492
4346	GILD	2009-04-20	21.885000228881836
4347	GILD	2009-04-21	21.864999771118164
4348	GILD	2009-04-22	23.110000610351562
4349	GILD	2009-04-23	22.950000762939453
4350	GILD	2009-04-24	22.899999618530273
4351	GILD	2009-04-27	23.764999389648438
4352	GILD	2009-04-28	23.799999237060547
4353	GILD	2009-04-29	23.479999542236328
4354	GILD	2009-04-30	22.899999618530273
4355	GILD	2009-05-01	22.405000686645508
4356	GILD	2009-05-04	22.450000762939453
4357	GILD	2009-05-05	22.260000228881836
4358	GILD	2009-05-06	22.014999389648438
4359	GILD	2009-05-07	22.71500015258789
4360	GILD	2009-05-08	22.0049991607666
4361	GILD	2009-05-11	22.325000762939453
4362	GILD	2009-05-12	22.270000457763672
4363	GILD	2009-05-13	22.200000762939453
4364	GILD	2009-05-14	22.100000381469727
4365	GILD	2009-05-15	21.875
4366	GILD	2009-05-18	21.68000030517578
4367	GILD	2009-05-19	21.344999313354492
4368	GILD	2009-05-20	21.15999984741211
4369	GILD	2009-05-21	21.280000686645508
4370	GILD	2009-05-22	21.165000915527344
4371	GILD	2009-05-26	21.235000610351562
4372	GILD	2009-05-27	20.719999313354492
4373	GILD	2009-05-28	21.010000228881836
4374	GILD	2009-05-29	21.549999237060547
4375	GILD	2009-06-01	21.385000228881836
4376	GILD	2009-06-02	21.545000076293945
4377	GILD	2009-06-03	22.364999771118164
4378	GILD	2009-06-04	22.459999084472656
4379	GILD	2009-06-05	22.290000915527344
4380	GILD	2009-06-08	22.2450008392334
4381	GILD	2009-06-09	22.290000915527344
4382	GILD	2009-06-10	22.139999389648438
4383	GILD	2009-06-11	22.094999313354492
4384	GILD	2009-06-12	22.469999313354492
4385	GILD	2009-06-15	21.96500015258789
4386	GILD	2009-06-16	22.079999923706055
4387	GILD	2009-06-17	22.764999389648438
4388	GILD	2009-06-18	23.25
4389	GILD	2009-06-19	23.510000228881836
4390	GILD	2009-06-22	23.15999984741211
4391	GILD	2009-06-23	23.329999923706055
4392	GILD	2009-06-24	23.264999389648438
4393	GILD	2009-06-25	23.940000534057617
4394	GILD	2009-06-26	23.760000228881836
4395	GILD	2009-06-29	23.684999465942383
4396	GILD	2009-06-30	23.420000076293945
4397	GILD	2009-07-01	23.415000915527344
4398	GILD	2009-07-02	22.950000762939453
4399	GILD	2009-07-06	22.875
4400	GILD	2009-07-07	22.594999313354492
4401	GILD	2009-07-08	22.459999084472656
4402	GILD	2009-07-09	22.354999542236328
4403	GILD	2009-07-10	22.219999313354492
4404	GILD	2009-07-13	22.645000457763672
4405	GILD	2009-07-14	22.454999923706055
4406	GILD	2009-07-15	22.90999984741211
4407	GILD	2009-07-16	23.434999465942383
4408	GILD	2009-07-17	23.915000915527344
4409	GILD	2009-07-20	23.985000610351562
4410	GILD	2009-07-21	24.274999618530273
4411	GILD	2009-07-22	23.93000030517578
4412	GILD	2009-07-23	24.170000076293945
4413	GILD	2009-07-24	24.21500015258789
4414	GILD	2009-07-27	24.475000381469727
4415	GILD	2009-07-28	24.864999771118164
4416	GILD	2009-07-29	24.905000686645508
4417	GILD	2009-07-30	24.790000915527344
4418	GILD	2009-07-31	24.46500015258789
4419	GILD	2009-08-03	24.639999389648438
4420	GILD	2009-08-04	23.915000915527344
4421	GILD	2009-08-05	23.420000076293945
4422	GILD	2009-08-06	22.725000381469727
4423	GILD	2009-08-07	22.8799991607666
4424	GILD	2009-08-10	23.0
4425	GILD	2009-08-11	22.825000762939453
4426	GILD	2009-08-12	22.924999237060547
4427	GILD	2009-08-13	22.594999313354492
4428	GILD	2009-08-14	22.475000381469727
4429	GILD	2009-08-17	22.1200008392334
4430	GILD	2009-08-18	22.15999984741211
4431	GILD	2009-08-19	22.610000610351562
4432	GILD	2009-08-20	22.985000610351562
4433	GILD	2009-08-21	23.045000076293945
4434	GILD	2009-08-24	23.0
4435	GILD	2009-08-25	23.125
4436	GILD	2009-08-26	23.114999771118164
4437	GILD	2009-08-27	22.90999984741211
4438	GILD	2009-08-28	22.625
4439	GILD	2009-08-31	22.530000686645508
4440	GILD	2009-09-01	22.559999465942383
4441	GILD	2009-09-02	22.645000457763672
4442	GILD	2009-09-03	22.729999542236328
4443	GILD	2009-09-04	23.065000534057617
4444	GILD	2009-09-08	23.415000915527344
4445	GILD	2009-09-09	23.604999542236328
4446	GILD	2009-09-10	23.170000076293945
4447	GILD	2009-09-11	23.049999237060547
4448	GILD	2009-09-14	23.264999389648438
4449	GILD	2009-09-15	23.040000915527344
4450	GILD	2009-09-16	23.155000686645508
4451	GILD	2009-09-17	22.915000915527344
4452	GILD	2009-09-18	22.8799991607666
4453	GILD	2009-09-21	23.315000534057617
4454	GILD	2009-09-22	23.065000534057617
4455	GILD	2009-09-23	22.940000534057617
4456	GILD	2009-09-24	23.0
4457	GILD	2009-09-25	23.100000381469727
4458	GILD	2009-09-28	23.540000915527344
4459	GILD	2009-09-29	23.239999771118164
4460	GILD	2009-09-30	23.25
4461	GILD	2009-10-01	22.649999618530273
4462	GILD	2009-10-02	22.2549991607666
4463	GILD	2009-10-05	22.5
4464	GILD	2009-10-06	22.860000610351562
4465	GILD	2009-10-07	22.655000686645508
4466	GILD	2009-10-08	22.610000610351562
4467	GILD	2009-10-09	22.649999618530273
4468	GILD	2009-10-12	22.59000015258789
4469	GILD	2009-10-13	22.78499984741211
4470	GILD	2009-10-14	23.024999618530273
4471	GILD	2009-10-15	23.315000534057617
4472	GILD	2009-10-16	23.084999084472656
4473	GILD	2009-10-19	23.405000686645508
4474	GILD	2009-10-20	23.059999465942383
4475	GILD	2009-10-21	22.665000915527344
4476	GILD	2009-10-22	22.299999237060547
4477	GILD	2009-10-23	21.915000915527344
4478	GILD	2009-10-26	21.71500015258789
4479	GILD	2009-10-27	21.559999465942383
4480	GILD	2009-10-28	21.290000915527344
4481	GILD	2009-10-29	21.469999313354492
4482	GILD	2009-10-30	21.274999618530273
4483	GILD	2009-11-02	21.334999084472656
4484	GILD	2009-11-03	21.899999618530273
4485	GILD	2009-11-04	21.934999465942383
4486	GILD	2009-11-05	22.75
4487	GILD	2009-11-06	23.1299991607666
4488	GILD	2009-11-09	23.290000915527344
4489	GILD	2009-11-10	23.405000686645508
4490	GILD	2009-11-11	23.56999969482422
4491	GILD	2009-11-12	23.440000534057617
4492	GILD	2009-11-13	23.524999618530273
4493	GILD	2009-11-16	23.71500015258789
4494	GILD	2009-11-17	23.7450008392334
4495	GILD	2009-11-18	23.389999389648438
4496	GILD	2009-11-19	23.260000228881836
4497	GILD	2009-11-20	23.19499969482422
4498	GILD	2009-11-23	23.5049991607666
4499	GILD	2009-11-24	23.479999542236328
4500	GILD	2009-11-25	23.489999771118164
4501	GILD	2009-11-27	23.280000686645508
4502	GILD	2009-11-30	23.05500030517578
4503	GILD	2009-12-01	23.200000762939453
4504	GILD	2009-12-02	23.270000457763672
4505	GILD	2009-12-03	23.1299991607666
4506	GILD	2009-12-04	23.295000076293945
4507	GILD	2009-12-07	23.309999465942383
4508	GILD	2009-12-08	23.059999465942383
4509	GILD	2009-12-09	23.0
4510	GILD	2009-12-10	23.145000457763672
4511	GILD	2009-12-11	23.209999084472656
4512	GILD	2009-12-14	23.479999542236328
4513	GILD	2009-12-15	22.655000686645508
4514	GILD	2009-12-16	21.614999771118164
4515	GILD	2009-12-17	21.600000381469727
4516	GILD	2009-12-18	21.415000915527344
4517	GILD	2009-12-21	21.579999923706055
4518	GILD	2009-12-22	21.6200008392334
4519	GILD	2009-12-23	21.5049991607666
4520	GILD	2009-12-24	21.5
4521	GILD	2009-12-28	21.6299991607666
4522	GILD	2009-12-29	21.735000610351562
4523	GILD	2009-12-30	21.899999618530273
4524	GILD	2009-12-31	21.635000228881836
4525	GILD	2010-01-04	21.649999618530273
4526	GILD	2010-01-05	21.6299991607666
4527	GILD	2010-01-06	22.3799991607666
4528	GILD	2010-01-07	22.434999465942383
4529	GILD	2010-01-08	22.270000457763672
4530	GILD	2010-01-11	22.44499969482422
4531	GILD	2010-01-12	22.475000381469727
4532	GILD	2010-01-13	22.7549991607666
4533	GILD	2010-01-14	22.729999542236328
4534	GILD	2010-01-15	22.760000228881836
4535	GILD	2010-01-19	23.139999389648438
4536	GILD	2010-01-20	23.024999618530273
4537	GILD	2010-01-21	22.889999389648438
4538	GILD	2010-01-22	23.040000915527344
4539	GILD	2010-01-25	22.854999542236328
4540	GILD	2010-01-26	22.434999465942383
4541	GILD	2010-01-27	24.020000457763672
4542	GILD	2010-01-28	23.7549991607666
4543	GILD	2010-01-29	24.135000228881836
4544	GILD	2010-02-01	23.905000686645508
4545	GILD	2010-02-02	24.280000686645508
4546	GILD	2010-02-03	23.770000457763672
4547	GILD	2010-02-04	23.235000610351562
4548	GILD	2010-02-05	23.190000534057617
4549	GILD	2010-02-08	23.045000076293945
4550	GILD	2010-02-09	23.149999618530273
4551	GILD	2010-02-10	22.985000610351562
4552	GILD	2010-02-11	23.3799991607666
4553	GILD	2010-02-12	23.5049991607666
4554	GILD	2010-02-16	23.434999465942383
4555	GILD	2010-02-17	24.325000762939453
4556	GILD	2010-02-18	24.725000381469727
4557	GILD	2010-02-19	24.420000076293945
4558	GILD	2010-02-22	23.940000534057617
4559	GILD	2010-02-23	23.674999237060547
4560	GILD	2010-02-24	23.780000686645508
4561	GILD	2010-02-25	23.704999923706055
4562	GILD	2010-02-26	23.80500030517578
4563	GILD	2010-03-01	23.7549991607666
4564	GILD	2010-03-02	23.770000457763672
4565	GILD	2010-03-03	23.78499984741211
4566	GILD	2010-03-04	23.530000686645508
4567	GILD	2010-03-05	23.80500030517578
4568	GILD	2010-03-08	23.5049991607666
4569	GILD	2010-03-09	23.719999313354492
4570	GILD	2010-03-10	23.639999389648438
4571	GILD	2010-03-11	23.549999237060547
4572	GILD	2010-03-12	23.709999084472656
4573	GILD	2010-03-15	23.760000228881836
4574	GILD	2010-03-16	23.735000610351562
4575	GILD	2010-03-17	23.59000015258789
4576	GILD	2010-03-18	23.709999084472656
4577	GILD	2010-03-19	23.934999465942383
4578	GILD	2010-03-22	24.075000762939453
4579	GILD	2010-03-23	23.8799991607666
4580	GILD	2010-03-24	23.645000457763672
4581	GILD	2010-03-25	22.975000381469727
4582	GILD	2010-03-26	22.670000076293945
4583	GILD	2010-03-29	22.940000534057617
4584	GILD	2010-03-30	22.80500030517578
4585	GILD	2010-03-31	22.735000610351562
4586	GILD	2010-04-01	22.81999969482422
4587	GILD	2010-04-05	22.920000076293945
4588	GILD	2010-04-06	22.7549991607666
4589	GILD	2010-04-07	22.725000381469727
4590	GILD	2010-04-08	22.90999984741211
4591	GILD	2010-04-09	22.899999618530273
4592	GILD	2010-04-12	22.934999465942383
4593	GILD	2010-04-13	23.174999237060547
4594	GILD	2010-04-14	23.030000686645508
4595	GILD	2010-04-15	22.65999984741211
4596	GILD	2010-04-16	22.850000381469727
4597	GILD	2010-04-19	22.8700008392334
4598	GILD	2010-04-20	22.53499984741211
4599	GILD	2010-04-21	20.3799991607666
4600	GILD	2010-04-22	20.295000076293945
4601	GILD	2010-04-23	20.834999084472656
4602	GILD	2010-04-26	20.280000686645508
4603	GILD	2010-04-27	20.184999465942383
4604	GILD	2010-04-28	20.34000015258789
4605	GILD	2010-04-29	20.200000762939453
4606	GILD	2010-04-30	19.854999542236328
4607	GILD	2010-05-03	19.8799991607666
4608	GILD	2010-05-04	19.264999389648438
4609	GILD	2010-05-05	20.104999542236328
4610	GILD	2010-05-06	19.59000015258789
4611	GILD	2010-05-07	19.184999465942383
4612	GILD	2010-05-10	19.190000534057617
4613	GILD	2010-05-11	19.6299991607666
4614	GILD	2010-05-12	20.075000762939453
4615	GILD	2010-05-13	19.735000610351562
4616	GILD	2010-05-14	18.889999389648438
4617	GILD	2010-05-17	19.114999771118164
4618	GILD	2010-05-18	19.139999389648438
4619	GILD	2010-05-19	19.5
4620	GILD	2010-05-20	18.485000610351562
4621	GILD	2010-05-21	18.28499984741211
4622	GILD	2010-05-24	18.174999237060547
4623	GILD	2010-05-25	18.09000015258789
4624	GILD	2010-05-26	17.40999984741211
4625	GILD	2010-05-27	18.1200008392334
4626	GILD	2010-05-28	17.959999084472656
4627	GILD	2010-06-01	17.71500015258789
4628	GILD	2010-06-02	18.0
4629	GILD	2010-06-03	17.950000762939453
4630	GILD	2010-06-04	17.354999542236328
4631	GILD	2010-06-07	17.219999313354492
4632	GILD	2010-06-08	16.729999542236328
4633	GILD	2010-06-09	16.454999923706055
4634	GILD	2010-06-10	16.860000610351562
4635	GILD	2010-06-11	17.264999389648438
4636	GILD	2010-06-14	17.31999969482422
4637	GILD	2010-06-15	17.764999389648438
4638	GILD	2010-06-16	17.905000686645508
4639	GILD	2010-06-17	17.985000610351562
4640	GILD	2010-06-18	18.010000228881836
4641	GILD	2010-06-21	18.049999237060547
4642	GILD	2010-06-22	17.954999923706055
4643	GILD	2010-06-23	18.104999542236328
4644	GILD	2010-06-24	17.860000610351562
4645	GILD	2010-06-25	18.174999237060547
4646	GILD	2010-06-28	17.885000228881836
4647	GILD	2010-06-29	17.485000610351562
4648	GILD	2010-06-30	17.139999389648438
4649	GILD	2010-07-01	17.06999969482422
4650	GILD	2010-07-02	17.434999465942383
4651	GILD	2010-07-06	17.385000228881836
4652	GILD	2010-07-07	17.469999313354492
4653	GILD	2010-07-08	17.40999984741211
4654	GILD	2010-07-09	17.3700008392334
4655	GILD	2010-07-12	17.239999771118164
4656	GILD	2010-07-13	17.600000381469727
4657	GILD	2010-07-14	17.405000686645508
4658	GILD	2010-07-15	17.450000762939453
4659	GILD	2010-07-16	15.970000267028809
4660	GILD	2010-07-19	16.454999923706055
4661	GILD	2010-07-20	16.5
4662	GILD	2010-07-21	16.454999923706055
4663	GILD	2010-07-22	16.889999389648438
4664	GILD	2010-07-23	16.71500015258789
4665	GILD	2010-07-26	16.69499969482422
4666	GILD	2010-07-27	16.69499969482422
4667	GILD	2010-07-28	16.709999084472656
4668	GILD	2010-07-29	16.704999923706055
4669	GILD	2010-07-30	16.65999984741211
4670	GILD	2010-08-02	17.229999542236328
4671	GILD	2010-08-03	17.239999771118164
4672	GILD	2010-08-04	17.610000610351562
4673	GILD	2010-08-05	17.864999771118164
4674	GILD	2010-08-06	17.90999984741211
4675	GILD	2010-08-09	17.8799991607666
4676	GILD	2010-08-10	17.895000457763672
4677	GILD	2010-08-11	17.280000686645508
4678	GILD	2010-08-12	17.329999923706055
4679	GILD	2010-08-13	17.155000686645508
4680	GILD	2010-08-16	16.93000030517578
4681	GILD	2010-08-17	17.075000762939453
4682	GILD	2010-08-18	16.885000228881836
4683	GILD	2010-08-19	16.565000534057617
4684	GILD	2010-08-20	16.31999969482422
4685	GILD	2010-08-23	16.424999237060547
4686	GILD	2010-08-24	16.045000076293945
4687	GILD	2010-08-25	16.40999984741211
4688	GILD	2010-08-26	16.03499984741211
4689	GILD	2010-08-27	16.260000228881836
4690	GILD	2010-08-30	16.209999084472656
4691	GILD	2010-08-31	15.914999961853027
4692	GILD	2010-09-01	16.510000228881836
4693	GILD	2010-09-02	16.575000762939453
4694	GILD	2010-09-03	17.010000228881836
4695	GILD	2010-09-07	16.614999771118164
4696	GILD	2010-09-08	16.954999923706055
4697	GILD	2010-09-09	17.024999618530273
4698	GILD	2010-09-10	17.19499969482422
4699	GILD	2010-09-13	17.19499969482422
4700	GILD	2010-09-14	17.2549991607666
4701	GILD	2010-09-15	17.420000076293945
4702	GILD	2010-09-16	17.485000610351562
4703	GILD	2010-09-17	17.280000686645508
4704	GILD	2010-09-20	17.795000076293945
4705	GILD	2010-09-21	17.950000762939453
4706	GILD	2010-09-22	18.0049991607666
4707	GILD	2010-09-23	17.889999389648438
4708	GILD	2010-09-24	18.274999618530273
4709	GILD	2010-09-27	17.93000030517578
4710	GILD	2010-09-28	18.06999969482422
4711	GILD	2010-09-29	17.934999465942383
4712	GILD	2010-09-30	17.80500030517578
4713	GILD	2010-10-01	17.8799991607666
4714	GILD	2010-10-04	17.68000030517578
4715	GILD	2010-10-05	18.010000228881836
4716	GILD	2010-10-06	17.875
4717	GILD	2010-10-07	18.1299991607666
4718	GILD	2010-10-08	18.165000915527344
4719	GILD	2010-10-11	18.104999542236328
4720	GILD	2010-10-12	18.05500030517578
4721	GILD	2010-10-13	18.34000015258789
4722	GILD	2010-10-14	18.395000457763672
4723	GILD	2010-10-15	18.864999771118164
4724	GILD	2010-10-18	18.770000457763672
4725	GILD	2010-10-19	18.364999771118164
4726	GILD	2010-10-20	19.19499969482422
4727	GILD	2010-10-21	19.549999237060547
4728	GILD	2010-10-22	19.55500030517578
4729	GILD	2010-10-25	19.770000457763672
4730	GILD	2010-10-26	19.80500030517578
4731	GILD	2010-10-27	19.729999542236328
4732	GILD	2010-10-28	19.93000030517578
4733	GILD	2010-10-29	19.834999084472656
4734	GILD	2010-11-01	20.1200008392334
4735	GILD	2010-11-02	20.165000915527344
4736	GILD	2010-11-03	19.905000686645508
4737	GILD	2010-11-04	19.81999969482422
4738	GILD	2010-11-05	19.475000381469727
4739	GILD	2010-11-08	19.415000915527344
4740	GILD	2010-11-09	19.2549991607666
4741	GILD	2010-11-10	19.364999771118164
4742	GILD	2010-11-11	19.489999771118164
4743	GILD	2010-11-12	18.899999618530273
4744	GILD	2010-11-15	19.0
4745	GILD	2010-11-16	18.915000915527344
4746	GILD	2010-11-17	18.850000381469727
4747	GILD	2010-11-18	18.975000381469727
4748	GILD	2010-11-19	19.040000915527344
4749	GILD	2010-11-22	18.850000381469727
4750	GILD	2010-11-23	18.489999771118164
4751	GILD	2010-11-24	18.889999389648438
4752	GILD	2010-11-26	18.549999237060547
4753	GILD	2010-11-29	18.530000686645508
4754	GILD	2010-11-30	18.25
4755	GILD	2010-12-01	18.600000381469727
4756	GILD	2010-12-02	18.850000381469727
4757	GILD	2010-12-03	18.625
4758	GILD	2010-12-06	18.354999542236328
4759	GILD	2010-12-07	18.579999923706055
4760	GILD	2010-12-08	18.68000030517578
4761	GILD	2010-12-09	18.4950008392334
4762	GILD	2010-12-10	18.80500030517578
4763	GILD	2010-12-13	18.415000915527344
4764	GILD	2010-12-14	18.604999542236328
4765	GILD	2010-12-15	18.655000686645508
4766	GILD	2010-12-16	18.924999237060547
4767	GILD	2010-12-17	18.594999313354492
4768	GILD	2010-12-20	18.594999313354492
4769	GILD	2010-12-21	18.280000686645508
4770	GILD	2010-12-22	18.170000076293945
4771	GILD	2010-12-23	18.1299991607666
4772	GILD	2010-12-27	18.204999923706055
4773	GILD	2010-12-28	18.110000610351562
4774	GILD	2010-12-29	18.200000762939453
4775	GILD	2010-12-30	18.1299991607666
4776	GILD	2010-12-31	18.1200008392334
4777	GILD	2011-01-03	18.290000915527344
4778	GILD	2011-01-04	18.4950008392334
4779	GILD	2011-01-05	18.764999389648438
4780	GILD	2011-01-06	18.7549991607666
4781	GILD	2011-01-07	18.75
4782	GILD	2011-01-10	18.329999923706055
4783	GILD	2011-01-11	18.584999084472656
4784	GILD	2011-01-12	18.90999984741211
4785	GILD	2011-01-13	19.059999465942383
4786	GILD	2011-01-14	19.110000610351562
4787	GILD	2011-01-18	19.350000381469727
4788	GILD	2011-01-19	19.075000762939453
4789	GILD	2011-01-20	19.084999084472656
4790	GILD	2011-01-21	19.094999313354492
4791	GILD	2011-01-24	19.155000686645508
4792	GILD	2011-01-25	19.079999923706055
4793	GILD	2011-01-26	19.829999923706055
4794	GILD	2011-01-27	19.469999313354492
4795	GILD	2011-01-28	19.104999542236328
4796	GILD	2011-01-31	19.190000534057617
4797	GILD	2011-02-01	19.25
4798	GILD	2011-02-02	19.729999542236328
4799	GILD	2011-02-03	19.364999771118164
4800	GILD	2011-02-04	19.395000457763672
4801	GILD	2011-02-07	19.190000534057617
4802	GILD	2011-02-08	19.395000457763672
4803	GILD	2011-02-09	19.094999313354492
4804	GILD	2011-02-10	19.174999237060547
4805	GILD	2011-02-11	19.19499969482422
4806	GILD	2011-02-14	19.280000686645508
4807	GILD	2011-02-15	19.4950008392334
4808	GILD	2011-02-16	19.69499969482422
4809	GILD	2011-02-17	19.645000457763672
4810	GILD	2011-02-18	19.649999618530273
4811	GILD	2011-02-22	19.2549991607666
4812	GILD	2011-02-23	19.010000228881836
4813	GILD	2011-02-24	19.389999389648438
4814	GILD	2011-02-25	19.5049991607666
4815	GILD	2011-02-28	19.489999771118164
4816	GILD	2011-03-01	19.280000686645508
4817	GILD	2011-03-02	19.514999389648438
4818	GILD	2011-03-03	19.9950008392334
4819	GILD	2011-03-04	20.354999542236328
4820	GILD	2011-03-07	20.530000686645508
4821	GILD	2011-03-08	20.625
4822	GILD	2011-03-09	20.825000762939453
4823	GILD	2011-03-10	20.489999771118164
4824	GILD	2011-03-11	20.415000915527344
4825	GILD	2011-03-14	20.3799991607666
4826	GILD	2011-03-15	19.895000457763672
4827	GILD	2011-03-16	19.920000076293945
4828	GILD	2011-03-17	20.155000686645508
4829	GILD	2011-03-18	20.075000762939453
4830	GILD	2011-03-21	20.1299991607666
4831	GILD	2011-03-22	20.219999313354492
4832	GILD	2011-03-23	20.65999984741211
4833	GILD	2011-03-24	21.020000457763672
4834	GILD	2011-03-25	21.040000915527344
4835	GILD	2011-03-28	20.864999771118164
4836	GILD	2011-03-29	21.024999618530273
4837	GILD	2011-03-30	21.2549991607666
4838	GILD	2011-03-31	21.235000610351562
4839	GILD	2011-04-01	21.329999923706055
4840	GILD	2011-04-04	21.405000686645508
4841	GILD	2011-04-05	20.920000076293945
4842	GILD	2011-04-06	20.864999771118164
4843	GILD	2011-04-07	20.75
4844	GILD	2011-04-08	20.625
4845	GILD	2011-04-11	20.614999771118164
4846	GILD	2011-04-12	20.56999969482422
4847	GILD	2011-04-13	20.674999237060547
4848	GILD	2011-04-14	20.924999237060547
4849	GILD	2011-04-15	20.850000381469727
4850	GILD	2011-04-18	20.15999984741211
4851	GILD	2011-04-19	20.315000534057617
4852	GILD	2011-04-20	20.389999389648438
4853	GILD	2011-04-21	19.530000686645508
4854	GILD	2011-04-25	19.600000381469727
4855	GILD	2011-04-26	19.760000228881836
4856	GILD	2011-04-27	19.94499969482422
4857	GILD	2011-04-28	19.674999237060547
4858	GILD	2011-04-29	19.420000076293945
4859	GILD	2011-05-02	20.334999084472656
4860	GILD	2011-05-03	20.829999923706055
4861	GILD	2011-05-04	20.665000915527344
4862	GILD	2011-05-05	20.309999465942383
4863	GILD	2011-05-06	20.5049991607666
4864	GILD	2011-05-09	20.6200008392334
4865	GILD	2011-05-10	20.520000457763672
4866	GILD	2011-05-11	20.385000228881836
4867	GILD	2011-05-12	20.645000457763672
4868	GILD	2011-05-13	20.600000381469727
4869	GILD	2011-05-16	20.280000686645508
4870	GILD	2011-05-17	20.235000610351562
4871	GILD	2011-05-18	20.170000076293945
4872	GILD	2011-05-19	20.094999313354492
4873	GILD	2011-05-20	20.489999771118164
4874	GILD	2011-05-23	20.21500015258789
4875	GILD	2011-05-24	20.209999084472656
4876	GILD	2011-05-25	20.239999771118164
4877	GILD	2011-05-26	20.450000762939453
4878	GILD	2011-05-27	20.594999313354492
4879	GILD	2011-05-31	20.8700008392334
4880	GILD	2011-06-01	20.639999389648438
4881	GILD	2011-06-02	20.709999084472656
4882	GILD	2011-06-03	20.524999618530273
4883	GILD	2011-06-06	20.454999923706055
4884	GILD	2011-06-07	20.514999389648438
4885	GILD	2011-06-08	20.575000762939453
4886	GILD	2011-06-09	20.579999923706055
4887	GILD	2011-06-10	20.114999771118164
4888	GILD	2011-06-13	19.979999542236328
4889	GILD	2011-06-14	19.889999389648438
4890	GILD	2011-06-15	19.825000762939453
4891	GILD	2011-06-16	19.825000762939453
4892	GILD	2011-06-17	19.770000457763672
4893	GILD	2011-06-20	20.049999237060547
4894	GILD	2011-06-21	19.950000762939453
4895	GILD	2011-06-22	20.024999618530273
4896	GILD	2011-06-23	20.065000534057617
4897	GILD	2011-06-24	19.854999542236328
4898	GILD	2011-06-27	20.09000015258789
4899	GILD	2011-06-28	20.475000381469727
4900	GILD	2011-06-29	20.69499969482422
4901	GILD	2011-06-30	20.704999923706055
4902	GILD	2011-07-01	20.975000381469727
4903	GILD	2011-07-05	20.78499984741211
4904	GILD	2011-07-06	21.125
4905	GILD	2011-07-07	21.344999313354492
4906	GILD	2011-07-08	21.219999313354492
4907	GILD	2011-07-11	20.635000228881836
4908	GILD	2011-07-12	20.774999618530273
4909	GILD	2011-07-13	20.80500030517578
4910	GILD	2011-07-14	20.635000228881836
4911	GILD	2011-07-15	20.5
4912	GILD	2011-07-18	20.405000686645508
4913	GILD	2011-07-19	20.850000381469727
4914	GILD	2011-07-20	20.895000457763672
4915	GILD	2011-07-21	21.489999771118164
4916	GILD	2011-07-22	21.604999542236328
4917	GILD	2011-07-25	21.31999969482422
4918	GILD	2011-07-26	21.079999923706055
4919	GILD	2011-07-27	21.485000610351562
4920	GILD	2011-07-28	21.584999084472656
4921	GILD	2011-07-29	21.18000030517578
4922	GILD	2011-08-01	20.760000228881836
4923	GILD	2011-08-02	20.209999084472656
4924	GILD	2011-08-03	19.864999771118164
4925	GILD	2011-08-04	18.71500015258789
4926	GILD	2011-08-05	18.8799991607666
4927	GILD	2011-08-08	18.40999984741211
4928	GILD	2011-08-09	19.06999969482422
4929	GILD	2011-08-10	17.670000076293945
4930	GILD	2011-08-11	18.434999465942383
4931	GILD	2011-08-12	18.71500015258789
4932	GILD	2011-08-15	18.635000228881836
4933	GILD	2011-08-16	19.424999237060547
4934	GILD	2011-08-17	19.225000381469727
4935	GILD	2011-08-18	18.645000457763672
4936	GILD	2011-08-19	18.600000381469727
4937	GILD	2011-08-22	18.920000076293945
4938	GILD	2011-08-23	19.520000457763672
4939	GILD	2011-08-24	19.075000762939453
4940	GILD	2011-08-25	19.030000686645508
4941	GILD	2011-08-26	19.364999771118164
4942	GILD	2011-08-29	19.895000457763672
4943	GILD	2011-08-30	20.049999237060547
4944	GILD	2011-08-31	19.940000534057617
4945	GILD	2011-09-01	19.78499984741211
4946	GILD	2011-09-02	19.40999984741211
4947	GILD	2011-09-06	19.31999969482422
4948	GILD	2011-09-07	19.899999618530273
4949	GILD	2011-09-08	19.7549991607666
4950	GILD	2011-09-09	18.905000686645508
4951	GILD	2011-09-12	18.989999771118164
4952	GILD	2011-09-13	19.104999542236328
4953	GILD	2011-09-14	19.690000534057617
4954	GILD	2011-09-15	19.90999984741211
4955	GILD	2011-09-16	20.204999923706055
4956	GILD	2011-09-19	20.024999618530273
4957	GILD	2011-09-20	20.420000076293945
4958	GILD	2011-09-21	19.834999084472656
4959	GILD	2011-09-22	19.170000076293945
4960	GILD	2011-09-23	19.21500015258789
4961	GILD	2011-09-26	19.774999618530273
4962	GILD	2011-09-27	20.024999618530273
4963	GILD	2011-09-28	19.59000015258789
4964	GILD	2011-09-29	19.625
4965	GILD	2011-09-30	19.399999618530273
4966	GILD	2011-10-03	18.905000686645508
4967	GILD	2011-10-04	18.940000534057617
4968	GILD	2011-10-05	19.575000762939453
4969	GILD	2011-10-06	19.825000762939453
4970	GILD	2011-10-07	19.655000686645508
4971	GILD	2011-10-10	20.325000762939453
4972	GILD	2011-10-11	19.850000381469727
4973	GILD	2011-10-12	20.145000457763672
4974	GILD	2011-10-13	20.31999969482422
4975	GILD	2011-10-14	20.21500015258789
4976	GILD	2011-10-17	19.93000030517578
4977	GILD	2011-10-18	20.3799991607666
4978	GILD	2011-10-19	20.399999618530273
4979	GILD	2011-10-20	20.5049991607666
4980	GILD	2011-10-21	20.735000610351562
4981	GILD	2011-10-24	20.9950008392334
4982	GILD	2011-10-25	20.530000686645508
4983	GILD	2011-10-26	20.7450008392334
4984	GILD	2011-10-27	21.05500030517578
4985	GILD	2011-10-28	21.395000457763672
4986	GILD	2011-10-31	20.829999923706055
4987	GILD	2011-11-01	20.524999618530273
4988	GILD	2011-11-02	20.514999389648438
4989	GILD	2011-11-03	20.46500015258789
4990	GILD	2011-11-04	20.360000610351562
4991	GILD	2011-11-07	20.540000915527344
4992	GILD	2011-11-08	20.610000610351562
4993	GILD	2011-11-09	19.934999465942383
4994	GILD	2011-11-10	20.079999923706055
4995	GILD	2011-11-11	20.540000915527344
4996	GILD	2011-11-14	20.229999542236328
4997	GILD	2011-11-15	20.334999084472656
4998	GILD	2011-11-16	20.09000015258789
4999	GILD	2011-11-17	19.80500030517578
5000	GILD	2011-11-18	19.940000534057617
5001	GILD	2011-11-21	18.1299991607666
5002	GILD	2011-11-22	19.3799991607666
5003	GILD	2011-11-23	19.81999969482422
5004	GILD	2011-11-25	19.639999389648438
5005	GILD	2011-11-28	19.899999618530273
5006	GILD	2011-11-29	19.635000228881836
5007	GILD	2011-11-30	19.924999237060547
5008	GILD	2011-12-01	19.834999084472656
5009	GILD	2011-12-02	19.700000762939453
5010	GILD	2011-12-05	20.075000762939453
5011	GILD	2011-12-06	19.899999618530273
5012	GILD	2011-12-07	19.709999084472656
5013	GILD	2011-12-08	19.364999771118164
5014	GILD	2011-12-09	19.5049991607666
5015	GILD	2011-12-12	19.5049991607666
5016	GILD	2011-12-13	19.295000076293945
5017	GILD	2011-12-14	19.3799991607666
5018	GILD	2011-12-15	19.2450008392334
5019	GILD	2011-12-16	18.579999923706055
5020	GILD	2011-12-19	18.735000610351562
5021	GILD	2011-12-20	19.079999923706055
5022	GILD	2011-12-21	19.424999237060547
5023	GILD	2011-12-22	19.350000381469727
5024	GILD	2011-12-23	19.645000457763672
5025	GILD	2011-12-27	19.940000534057617
5026	GILD	2011-12-28	19.94499969482422
5027	GILD	2011-12-29	20.280000686645508
5028	GILD	2011-12-30	20.46500015258789
5029	GILD	2012-01-03	20.93000030517578
5030	GILD	2012-01-04	21.010000228881836
5031	GILD	2012-01-05	21.260000228881836
5032	GILD	2012-01-06	21.389999389648438
5033	GILD	2012-01-09	21.364999771118164
5034	GILD	2012-01-10	22.125
5035	GILD	2012-01-11	22.200000762939453
5036	GILD	2012-01-12	22.450000762939453
5037	GILD	2012-01-13	22.44499969482422
5038	GILD	2012-01-17	23.1299991607666
5039	GILD	2012-01-18	23.7549991607666
5040	GILD	2012-01-19	23.604999542236328
5041	GILD	2012-01-20	23.719999313354492
5042	GILD	2012-01-23	23.684999465942383
5043	GILD	2012-01-24	23.834999084472656
5044	GILD	2012-01-25	24.145000457763672
5045	GILD	2012-01-26	24.295000076293945
5046	GILD	2012-01-27	24.360000610351562
5047	GILD	2012-01-30	24.325000762939453
5048	GILD	2012-01-31	24.43000030517578
5049	GILD	2012-02-01	24.575000762939453
5050	GILD	2012-02-02	24.655000686645508
5051	GILD	2012-02-03	27.350000381469727
5052	GILD	2012-02-06	28.014999389648438
5053	GILD	2012-02-07	27.540000915527344
5054	GILD	2012-02-08	27.135000228881836
5055	GILD	2012-02-09	26.864999771118164
5056	GILD	2012-02-10	26.875
5057	GILD	2012-02-13	27.450000762939453
5058	GILD	2012-02-14	27.280000686645508
5059	GILD	2012-02-15	27.40999984741211
5060	GILD	2012-02-16	27.405000686645508
5061	GILD	2012-02-17	23.5
5062	GILD	2012-02-21	22.344999313354492
5063	GILD	2012-02-22	22.264999389648438
5064	GILD	2012-02-23	22.575000762939453
5065	GILD	2012-02-24	22.6299991607666
5066	GILD	2012-02-27	22.594999313354492
5067	GILD	2012-02-28	23.0
5068	GILD	2012-02-29	22.770000457763672
5069	GILD	2012-03-01	23.30500030517578
5070	GILD	2012-03-02	23.4950008392334
5071	GILD	2012-03-05	23.114999771118164
5072	GILD	2012-03-06	22.940000534057617
5073	GILD	2012-03-07	22.739999771118164
5074	GILD	2012-03-08	23.264999389648438
5075	GILD	2012-03-09	23.045000076293945
5076	GILD	2012-03-12	23.079999923706055
5077	GILD	2012-03-13	23.405000686645508
5078	GILD	2012-03-14	23.329999923706055
5079	GILD	2012-03-15	23.579999923706055
5080	GILD	2012-03-16	23.364999771118164
5081	GILD	2012-03-19	23.53499984741211
5082	GILD	2012-03-20	23.459999084472656
5083	GILD	2012-03-21	23.149999618530273
5084	GILD	2012-03-22	23.315000534057617
5085	GILD	2012-03-23	23.424999237060547
5086	GILD	2012-03-26	23.610000610351562
5087	GILD	2012-03-27	23.69499969482422
5088	GILD	2012-03-28	23.690000534057617
5089	GILD	2012-03-29	23.885000228881836
5090	GILD	2012-03-30	24.43000030517578
5091	GILD	2012-04-02	24.389999389648438
5092	GILD	2012-04-03	24.049999237060547
5093	GILD	2012-04-04	23.594999313354492
5094	GILD	2012-04-05	23.8799991607666
5095	GILD	2012-04-09	23.295000076293945
5096	GILD	2012-04-10	22.885000228881836
5097	GILD	2012-04-11	22.709999084472656
5098	GILD	2012-04-12	22.860000610351562
5099	GILD	2012-04-13	22.7549991607666
5100	GILD	2012-04-16	22.93000030517578
5101	GILD	2012-04-17	23.34000015258789
5102	GILD	2012-04-18	23.30500030517578
5103	GILD	2012-04-19	26.125
5104	GILD	2012-04-20	25.5
5105	GILD	2012-04-23	25.704999923706055
5106	GILD	2012-04-24	26.18000030517578
5107	GILD	2012-04-25	26.28499984741211
5108	GILD	2012-04-26	26.360000610351562
5109	GILD	2012-04-27	26.079999923706055
5110	GILD	2012-04-30	26.010000228881836
5111	GILD	2012-05-01	25.719999313354492
5112	GILD	2012-05-02	25.940000534057617
5113	GILD	2012-05-03	25.69499969482422
5114	GILD	2012-05-04	25.135000228881836
5115	GILD	2012-05-07	24.950000762939453
5116	GILD	2012-05-08	24.729999542236328
5117	GILD	2012-05-09	25.31999969482422
5118	GILD	2012-05-10	25.625
5119	GILD	2012-05-11	25.920000076293945
5120	GILD	2012-05-14	26.229999542236328
5121	GILD	2012-05-15	25.934999465942383
5122	GILD	2012-05-16	25.790000915527344
5123	GILD	2012-05-17	25.049999237060547
5124	GILD	2012-05-18	24.969999313354492
5125	GILD	2012-05-21	25.44499969482422
5126	GILD	2012-05-22	25.235000610351562
5127	GILD	2012-05-23	25.100000381469727
5128	GILD	2012-05-24	25.309999465942383
5129	GILD	2012-05-25	25.2450008392334
5130	GILD	2012-05-29	25.479999542236328
5131	GILD	2012-05-30	25.25
5132	GILD	2012-05-31	24.975000381469727
5133	GILD	2012-06-01	24.334999084472656
5134	GILD	2012-06-04	24.604999542236328
5135	GILD	2012-06-05	24.2549991607666
5136	GILD	2012-06-06	24.610000610351562
5137	GILD	2012-06-07	24.5
5138	GILD	2012-06-08	24.81999969482422
5139	GILD	2012-06-11	24.770000457763672
5140	GILD	2012-06-12	24.709999084472656
5141	GILD	2012-06-13	24.559999465942383
5142	GILD	2012-06-14	25.045000076293945
5143	GILD	2012-06-15	25.145000457763672
5144	GILD	2012-06-18	25.104999542236328
5145	GILD	2012-06-19	25.364999771118164
5146	GILD	2012-06-20	25.389999389648438
5147	GILD	2012-06-21	24.959999084472656
5148	GILD	2012-06-22	25.260000228881836
5149	GILD	2012-06-25	25.139999389648438
5150	GILD	2012-06-26	25.184999465942383
5151	GILD	2012-06-27	25.625
5152	GILD	2012-06-28	25.020000457763672
5153	GILD	2012-06-29	25.639999389648438
5154	GILD	2012-07-02	25.815000534057617
5155	GILD	2012-07-03	26.040000915527344
5156	GILD	2012-07-05	25.729999542236328
5157	GILD	2012-07-06	25.479999542236328
5158	GILD	2012-07-09	25.75
5159	GILD	2012-07-10	25.799999237060547
5160	GILD	2012-07-11	25.334999084472656
5161	GILD	2012-07-12	25.329999923706055
5162	GILD	2012-07-13	25.584999084472656
5163	GILD	2012-07-16	25.969999313354492
5164	GILD	2012-07-17	26.415000915527344
5165	GILD	2012-07-18	26.575000762939453
5166	GILD	2012-07-19	26.8799991607666
5167	GILD	2012-07-20	26.540000915527344
5168	GILD	2012-07-23	25.94499969482422
5169	GILD	2012-07-24	25.549999237060547
5170	GILD	2012-07-25	25.594999313354492
5171	GILD	2012-07-26	25.84000015258789
5172	GILD	2012-07-27	27.75
5173	GILD	2012-07-30	27.80500030517578
5174	GILD	2012-07-31	27.165000915527344
5175	GILD	2012-08-01	26.815000534057617
5176	GILD	2012-08-02	28.645000457763672
5177	GILD	2012-08-03	28.434999465942383
5178	GILD	2012-08-06	28.81999969482422
5179	GILD	2012-08-07	28.774999618530273
5180	GILD	2012-08-08	28.40999984741211
5181	GILD	2012-08-09	28.450000762939453
5182	GILD	2012-08-10	28.385000228881836
5183	GILD	2012-08-13	28.315000534057617
5184	GILD	2012-08-14	28.78499984741211
5185	GILD	2012-08-15	28.985000610351562
5186	GILD	2012-08-16	28.344999313354492
5187	GILD	2012-08-17	28.375
5188	GILD	2012-08-20	28.2450008392334
5189	GILD	2012-08-21	28.40999984741211
5190	GILD	2012-08-22	28.239999771118164
5191	GILD	2012-08-23	28.024999618530273
5192	GILD	2012-08-24	28.645000457763672
5193	GILD	2012-08-27	28.594999313354492
5194	GILD	2012-08-28	28.815000534057617
5195	GILD	2012-08-29	28.8799991607666
5196	GILD	2012-08-30	28.7549991607666
5197	GILD	2012-08-31	28.844999313354492
5198	GILD	2012-09-04	29.0049991607666
5199	GILD	2012-09-05	29.219999313354492
5200	GILD	2012-09-06	29.7450008392334
5201	GILD	2012-09-07	29.6299991607666
5202	GILD	2012-09-10	29.829999923706055
5203	GILD	2012-09-11	29.655000686645508
5204	GILD	2012-09-12	29.875
5205	GILD	2012-09-13	30.1200008392334
5206	GILD	2012-09-14	31.010000228881836
5207	GILD	2012-09-17	32.900001525878906
5208	GILD	2012-09-18	33.3849983215332
5209	GILD	2012-09-19	33.60499954223633
5210	GILD	2012-09-20	33.65999984741211
5211	GILD	2012-09-21	33.880001068115234
5212	GILD	2012-09-24	33.58000183105469
5213	GILD	2012-09-25	33.64500045776367
5214	GILD	2012-09-26	33.029998779296875
5215	GILD	2012-09-27	33.31999969482422
5216	GILD	2012-09-28	33.165000915527344
5217	GILD	2012-10-01	33.720001220703125
5218	GILD	2012-10-02	34.59000015258789
5219	GILD	2012-10-03	35.0
5220	GILD	2012-10-04	34.834999084472656
5221	GILD	2012-10-05	34.71500015258789
5222	GILD	2012-10-08	34.904998779296875
5223	GILD	2012-10-09	34.38999938964844
5224	GILD	2012-10-10	33.814998626708984
5225	GILD	2012-10-11	33.935001373291016
5226	GILD	2012-10-12	33.970001220703125
5227	GILD	2012-10-15	33.65999984741211
5228	GILD	2012-10-16	34.189998626708984
5229	GILD	2012-10-17	34.779998779296875
5230	GILD	2012-10-18	34.14500045776367
5231	GILD	2012-10-19	33.29499816894531
5232	GILD	2012-10-22	33.189998626708984
5233	GILD	2012-10-23	32.45500183105469
5234	GILD	2012-10-24	34.16999816894531
5235	GILD	2012-10-25	33.689998626708984
5236	GILD	2012-10-26	33.53499984741211
5237	GILD	2012-10-31	33.59000015258789
5238	GILD	2012-11-01	33.75
5239	GILD	2012-11-02	33.505001068115234
5240	GILD	2012-11-05	33.52000045776367
5241	GILD	2012-11-06	33.73500061035156
5242	GILD	2012-11-07	32.724998474121094
5243	GILD	2012-11-08	32.42499923706055
5244	GILD	2012-11-09	32.505001068115234
5245	GILD	2012-11-12	36.96500015258789
5246	GILD	2012-11-13	36.345001220703125
5247	GILD	2012-11-14	36.14500045776367
5248	GILD	2012-11-15	36.44499969482422
5249	GILD	2012-11-16	37.20000076293945
5250	GILD	2012-11-19	37.40999984741211
5251	GILD	2012-11-20	37.904998779296875
5252	GILD	2012-11-21	37.775001525878906
5253	GILD	2012-11-23	38.060001373291016
5254	GILD	2012-11-26	37.73500061035156
5255	GILD	2012-11-27	37.32500076293945
5256	GILD	2012-11-28	37.439998626708984
5257	GILD	2012-11-29	37.650001525878906
5258	GILD	2012-11-30	37.5
5259	GILD	2012-12-03	37.30500030517578
5260	GILD	2012-12-04	37.08000183105469
5261	GILD	2012-12-05	37.27000045776367
5262	GILD	2012-12-06	36.904998779296875
5263	GILD	2012-12-07	36.959999084472656
5264	GILD	2012-12-10	37.125
5265	GILD	2012-12-11	38.16999816894531
5266	GILD	2012-12-12	38.1150016784668
5267	GILD	2012-12-13	37.3849983215332
5268	GILD	2012-12-14	37.119998931884766
5269	GILD	2012-12-17	37.72999954223633
5270	GILD	2012-12-18	37.92499923706055
5271	GILD	2012-12-19	37.375
5272	GILD	2012-12-20	36.83000183105469
5273	GILD	2012-12-21	36.38999938964844
5274	GILD	2012-12-24	36.33000183105469
5275	GILD	2012-12-26	36.2400016784668
5276	GILD	2012-12-27	36.29999923706055
5277	GILD	2012-12-28	36.189998626708984
5278	GILD	2012-12-31	36.724998474121094
5279	GILD	2013-01-02	37.529998779296875
5280	GILD	2013-01-03	37.474998474121094
5281	GILD	2013-01-04	37.86000061035156
5282	GILD	2013-01-07	38.439998626708984
5283	GILD	2013-01-08	38.70000076293945
5284	GILD	2013-01-09	38.935001373291016
5285	GILD	2013-01-10	38.970001220703125
5286	GILD	2013-01-11	39.040000915527344
5287	GILD	2013-01-14	38.8849983215332
5288	GILD	2013-01-15	38.68000030517578
5289	GILD	2013-01-16	38.584999084472656
5290	GILD	2013-01-17	38.76499938964844
5291	GILD	2013-01-18	39.13999938964844
5292	GILD	2013-01-22	38.95500183105469
5293	GILD	2013-01-23	38.41999816894531
5294	GILD	2013-01-24	39.20000076293945
5295	GILD	2013-01-25	39.68000030517578
5296	GILD	2013-01-28	39.439998626708984
5297	GILD	2013-01-29	39.900001525878906
5298	GILD	2013-01-30	39.849998474121094
5299	GILD	2013-01-31	39.45000076293945
5300	GILD	2013-02-01	40.560001373291016
5301	GILD	2013-02-04	39.59000015258789
5302	GILD	2013-02-05	40.540000915527344
5303	GILD	2013-02-06	39.90999984741211
5304	GILD	2013-02-07	40.36000061035156
5305	GILD	2013-02-08	40.900001525878906
5306	GILD	2013-02-11	40.400001525878906
5307	GILD	2013-02-12	40.83000183105469
5308	GILD	2013-02-13	41.400001525878906
5309	GILD	2013-02-14	41.599998474121094
5310	GILD	2013-02-15	41.599998474121094
5311	GILD	2013-02-19	42.279998779296875
5312	GILD	2013-02-20	41.880001068115234
5313	GILD	2013-02-21	41.540000915527344
5314	GILD	2013-02-22	42.45000076293945
5315	GILD	2013-02-25	42.09000015258789
5316	GILD	2013-02-26	42.25
5317	GILD	2013-02-27	42.88999938964844
5318	GILD	2013-02-28	42.720001220703125
5319	GILD	2013-03-01	43.45000076293945
5320	GILD	2013-03-04	43.869998931884766
5321	GILD	2013-03-05	45.02000045776367
5322	GILD	2013-03-06	45.400001525878906
5323	GILD	2013-03-07	44.95000076293945
5324	GILD	2013-03-08	45.43000030517578
5325	GILD	2013-03-11	45.939998626708984
5326	GILD	2013-03-12	46.18000030517578
5327	GILD	2013-03-13	45.869998931884766
5328	GILD	2013-03-14	45.880001068115234
5329	GILD	2013-03-15	45.16999816894531
5330	GILD	2013-03-18	44.79999923706055
5331	GILD	2013-03-19	44.380001068115234
5332	GILD	2013-03-20	44.52000045776367
5333	GILD	2013-03-21	44.540000915527344
5334	GILD	2013-03-22	45.5099983215332
5335	GILD	2013-03-25	44.97999954223633
5336	GILD	2013-03-26	45.7599983215332
5337	GILD	2013-03-27	47.720001220703125
5338	GILD	2013-03-28	48.939998626708984
5339	GILD	2013-04-01	47.97999954223633
5340	GILD	2013-04-02	48.20000076293945
5341	GILD	2013-04-03	47.630001068115234
5342	GILD	2013-04-04	47.7400016784668
5343	GILD	2013-04-05	47.369998931884766
5344	GILD	2013-04-08	47.20000076293945
5345	GILD	2013-04-09	48.29999923706055
5346	GILD	2013-04-10	49.72999954223633
5347	GILD	2013-04-11	51.650001525878906
5348	GILD	2013-04-12	51.93000030517578
5349	GILD	2013-04-15	50.68000030517578
5350	GILD	2013-04-16	52.0099983215332
5351	GILD	2013-04-17	51.939998626708984
5352	GILD	2013-04-18	50.86000061035156
5353	GILD	2013-04-19	53.16999816894531
5354	GILD	2013-04-22	54.04999923706055
5355	GILD	2013-04-23	53.33000183105469
5356	GILD	2013-04-24	50.56999969482422
5357	GILD	2013-04-25	51.43000030517578
5358	GILD	2013-04-26	51.380001068115234
5359	GILD	2013-04-29	51.09000015258789
5360	GILD	2013-04-30	50.63999938964844
5361	GILD	2013-05-01	50.13999938964844
5362	GILD	2013-05-02	52.18000030517578
5363	GILD	2013-05-03	55.150001525878906
5364	GILD	2013-05-06	54.43000030517578
5365	GILD	2013-05-07	53.130001068115234
5366	GILD	2013-05-08	52.380001068115234
5367	GILD	2013-05-09	52.790000915527344
5368	GILD	2013-05-10	52.880001068115234
5369	GILD	2013-05-13	54.470001220703125
5370	GILD	2013-05-14	56.25
5371	GILD	2013-05-15	56.36000061035156
5372	GILD	2013-05-16	54.959999084472656
5373	GILD	2013-05-17	56.29999923706055
5374	GILD	2013-05-20	55.7400016784668
5375	GILD	2013-05-21	56.470001220703125
5376	GILD	2013-05-22	55.93000030517578
5377	GILD	2013-05-23	55.47999954223633
5378	GILD	2013-05-24	55.810001373291016
5379	GILD	2013-05-28	56.18000030517578
5380	GILD	2013-05-29	55.630001068115234
5381	GILD	2013-05-30	55.79999923706055
5382	GILD	2013-05-31	54.47999954223633
5383	GILD	2013-06-03	53.119998931884766
5384	GILD	2013-06-04	52.31999969482422
5385	GILD	2013-06-05	50.119998931884766
5386	GILD	2013-06-06	51.349998474121094
5387	GILD	2013-06-07	52.88999938964844
5388	GILD	2013-06-10	52.439998626708984
5389	GILD	2013-06-11	52.439998626708984
5390	GILD	2013-06-12	51.16999816894531
5391	GILD	2013-06-13	51.95000076293945
5392	GILD	2013-06-14	52.22999954223633
5393	GILD	2013-06-17	51.029998779296875
5394	GILD	2013-06-18	51.939998626708984
5395	GILD	2013-06-19	50.599998474121094
5396	GILD	2013-06-20	49.349998474121094
5397	GILD	2013-06-21	48.83000183105469
5398	GILD	2013-06-24	48.93000030517578
5399	GILD	2013-06-25	49.779998779296875
5400	GILD	2013-06-26	51.310001373291016
5401	GILD	2013-06-27	51.0099983215332
5402	GILD	2013-06-28	51.27000045776367
5403	GILD	2013-07-01	51.650001525878906
5404	GILD	2013-07-02	52.22999954223633
5405	GILD	2013-07-03	51.97999954223633
5406	GILD	2013-07-05	53.31999969482422
5407	GILD	2013-07-08	53.31999969482422
5408	GILD	2013-07-09	54.380001068115234
5409	GILD	2013-07-10	55.33000183105469
5410	GILD	2013-07-11	55.849998474121094
5411	GILD	2013-07-12	57.34000015258789
5412	GILD	2013-07-15	57.65999984741211
5413	GILD	2013-07-16	57.13999938964844
5414	GILD	2013-07-17	57.75
5415	GILD	2013-07-18	58.220001220703125
5416	GILD	2013-07-19	60.099998474121094
5417	GILD	2013-07-22	59.709999084472656
5418	GILD	2013-07-23	59.119998931884766
5419	GILD	2013-07-24	59.880001068115234
5420	GILD	2013-07-25	60.86000061035156
5421	GILD	2013-07-26	62.56999969482422
5422	GILD	2013-07-29	62.02000045776367
5423	GILD	2013-07-30	61.72999954223633
5424	GILD	2013-07-31	61.400001525878906
5425	GILD	2013-08-01	62.0
5426	GILD	2013-08-02	61.75
5427	GILD	2013-08-05	60.95000076293945
5428	GILD	2013-08-06	59.97999954223633
5429	GILD	2013-08-07	60.220001220703125
5430	GILD	2013-08-08	59.29999923706055
5431	GILD	2013-08-09	59.209999084472656
5432	GILD	2013-08-12	58.900001525878906
5433	GILD	2013-08-13	58.93000030517578
5434	GILD	2013-08-14	58.16999816894531
5435	GILD	2013-08-15	56.88999938964844
5436	GILD	2013-08-16	56.90999984741211
5437	GILD	2013-08-19	57.34000015258789
5438	GILD	2013-08-20	58.0
5439	GILD	2013-08-21	58.689998626708984
5440	GILD	2013-08-22	59.93000030517578
5441	GILD	2013-08-23	59.63999938964844
5442	GILD	2013-08-26	60.41999816894531
5443	GILD	2013-08-27	58.7400016784668
5444	GILD	2013-08-28	60.439998626708984
5445	GILD	2013-08-29	60.93000030517578
5446	GILD	2013-08-30	60.27000045776367
5447	GILD	2013-09-03	60.91999816894531
5448	GILD	2013-09-04	61.11000061035156
5449	GILD	2013-09-05	61.06999969482422
5450	GILD	2013-09-06	61.119998931884766
5451	GILD	2013-09-09	62.65999984741211
5452	GILD	2013-09-10	62.86000061035156
5453	GILD	2013-09-11	62.93000030517578
5454	GILD	2013-09-12	63.189998626708984
5455	GILD	2013-09-13	63.529998779296875
5456	GILD	2013-09-16	63.02000045776367
5457	GILD	2013-09-17	62.689998626708984
5458	GILD	2013-09-18	64.27999877929688
5459	GILD	2013-09-19	64.31999969482422
5460	GILD	2013-09-20	63.86000061035156
5461	GILD	2013-09-23	62.58000183105469
5462	GILD	2013-09-24	62.7400016784668
5463	GILD	2013-09-25	61.72999954223633
5464	GILD	2013-09-26	62.79999923706055
5465	GILD	2013-09-27	63.540000915527344
5466	GILD	2013-09-30	62.869998931884766
5467	GILD	2013-10-01	62.79999923706055
5468	GILD	2013-10-02	62.400001525878906
5469	GILD	2013-10-03	61.709999084472656
5470	GILD	2013-10-04	63.040000915527344
5471	GILD	2013-10-07	61.77000045776367
5472	GILD	2013-10-08	59.380001068115234
5473	GILD	2013-10-09	58.900001525878906
5474	GILD	2013-10-10	62.7400016784668
5475	GILD	2013-10-11	62.689998626708984
5476	GILD	2013-10-14	63.869998931884766
5477	GILD	2013-10-15	63.599998474121094
5478	GILD	2013-10-16	65.6500015258789
5479	GILD	2013-10-17	67.36000061035156
5480	GILD	2013-10-18	68.20999908447266
5481	GILD	2013-10-21	66.98999786376953
5482	GILD	2013-10-22	68.08999633789062
5483	GILD	2013-10-23	69.01000213623047
5484	GILD	2013-10-24	69.83000183105469
5485	GILD	2013-10-25	69.68000030517578
5486	GILD	2013-10-28	68.7300033569336
5487	GILD	2013-10-29	69.5
5488	GILD	2013-10-30	72.66999816894531
5489	GILD	2013-10-31	71.18000030517578
5490	GILD	2013-11-01	70.97000122070312
5491	GILD	2013-11-04	69.33999633789062
5492	GILD	2013-11-05	69.54000091552734
5493	GILD	2013-11-06	67.36000061035156
5494	GILD	2013-11-07	65.62999725341797
5495	GILD	2013-11-08	67.37000274658203
5496	GILD	2013-11-11	67.51000213623047
5497	GILD	2013-11-12	67.61000061035156
5498	GILD	2013-11-13	68.5
5499	GILD	2013-11-14	68.9800033569336
5500	GILD	2013-11-15	69.88999938964844
5501	GILD	2013-11-18	68.97000122070312
5502	GILD	2013-11-19	69.66000366210938
5503	GILD	2013-11-20	71.08000183105469
5504	GILD	2013-11-21	71.62999725341797
5505	GILD	2013-11-22	74.2699966430664
5506	GILD	2013-11-25	74.5999984741211
5507	GILD	2013-11-26	74.37000274658203
5508	GILD	2013-11-27	74.62999725341797
5509	GILD	2013-11-29	74.80999755859375
5510	GILD	2013-12-02	74.5199966430664
5511	GILD	2013-12-03	72.41999816894531
5512	GILD	2013-12-04	72.47000122070312
5513	GILD	2013-12-05	73.19000244140625
5514	GILD	2013-12-06	73.98999786376953
5515	GILD	2013-12-09	75.19000244140625
5516	GILD	2013-12-10	72.80999755859375
5517	GILD	2013-12-11	70.61000061035156
5518	GILD	2013-12-12	70.2699966430664
5519	GILD	2013-12-13	71.4000015258789
5520	GILD	2013-12-16	71.41999816894531
5521	GILD	2013-12-17	70.08000183105469
5522	GILD	2013-12-18	73.58999633789062
5523	GILD	2013-12-19	73.43000030517578
5524	GILD	2013-12-20	74.66000366210938
5525	GILD	2013-12-23	74.98999786376953
5526	GILD	2013-12-24	74.95999908447266
5527	GILD	2013-12-26	75.19999694824219
5528	GILD	2013-12-27	74.44999694824219
5529	GILD	2013-12-30	75.08000183105469
5530	GILD	2013-12-31	75.0999984741211
5531	GILD	2014-01-02	75.20999908447266
5532	GILD	2014-01-03	74.31999969482422
5533	GILD	2014-01-06	73.23999786376953
5534	GILD	2014-01-07	72.77999877929688
5535	GILD	2014-01-08	73.45999908447266
5536	GILD	2014-01-09	74.30000305175781
5537	GILD	2014-01-10	74.87000274658203
5538	GILD	2014-01-13	73.13999938964844
5539	GILD	2014-01-14	74.98999786376953
5540	GILD	2014-01-15	75.2300033569336
5541	GILD	2014-01-16	77.9000015258789
5542	GILD	2014-01-17	78.4000015258789
5543	GILD	2014-01-21	81.58000183105469
5544	GILD	2014-01-22	82.18000030517578
5545	GILD	2014-01-23	82.1500015258789
5546	GILD	2014-01-24	80.62000274658203
5547	GILD	2014-01-27	78.86000061035156
5548	GILD	2014-01-28	80.66999816894531
5549	GILD	2014-01-29	79.8499984741211
5550	GILD	2014-01-30	81.5199966430664
5551	GILD	2014-01-31	80.6500015258789
5552	GILD	2014-02-03	78.83000183105469
5553	GILD	2014-02-04	82.0199966430664
5554	GILD	2014-02-05	78.1500015258789
5555	GILD	2014-02-06	76.5
5556	GILD	2014-02-07	78.75
5557	GILD	2014-02-10	80.9800033569336
5558	GILD	2014-02-11	81.80000305175781
5559	GILD	2014-02-12	82.0
5560	GILD	2014-02-13	82.55000305175781
5561	GILD	2014-02-14	81.20999908447266
5562	GILD	2014-02-18	83.80999755859375
5563	GILD	2014-02-19	82.69999694824219
5564	GILD	2014-02-20	82.80999755859375
5565	GILD	2014-02-21	82.58999633789062
5566	GILD	2014-02-24	83.56999969482422
5567	GILD	2014-02-25	83.94999694824219
5568	GILD	2014-02-26	83.80999755859375
5569	GILD	2014-02-27	83.6500015258789
5570	GILD	2014-02-28	82.79000091552734
5571	GILD	2014-03-03	81.44999694824219
5572	GILD	2014-03-04	82.94000244140625
5573	GILD	2014-03-05	82.87000274658203
5574	GILD	2014-03-06	79.91999816894531
5575	GILD	2014-03-07	79.58000183105469
5576	GILD	2014-03-10	80.2300033569336
5577	GILD	2014-03-11	79.83999633789062
5578	GILD	2014-03-12	79.72000122070312
5579	GILD	2014-03-13	78.01000213623047
5580	GILD	2014-03-14	75.05000305175781
5581	GILD	2014-03-17	75.44999694824219
5582	GILD	2014-03-18	77.7699966430664
5583	GILD	2014-03-19	76.54000091552734
5584	GILD	2014-03-20	75.52999877929688
5585	GILD	2014-03-21	72.06999969482422
5586	GILD	2014-03-24	72.12999725341797
5587	GILD	2014-03-25	73.02999877929688
5588	GILD	2014-03-26	72.77999877929688
5589	GILD	2014-03-27	71.41000366210938
5590	GILD	2014-03-28	68.55000305175781
5591	GILD	2014-03-31	70.86000061035156
5592	GILD	2014-04-01	73.63999938964844
5593	GILD	2014-04-02	73.95999908447266
5594	GILD	2014-04-03	74.0
5595	GILD	2014-04-04	72.19999694824219
5596	GILD	2014-04-07	72.2300033569336
5597	GILD	2014-04-08	70.01000213623047
5598	GILD	2014-04-09	70.6500015258789
5599	GILD	2014-04-10	65.4800033569336
5600	GILD	2014-04-11	66.02999877929688
5601	GILD	2014-04-14	66.79000091552734
5602	GILD	2014-04-15	68.16999816894531
5603	GILD	2014-04-16	69.27999877929688
5604	GILD	2014-04-17	70.0
5605	GILD	2014-04-21	71.5999984741211
5606	GILD	2014-04-22	72.86000061035156
5607	GILD	2014-04-23	73.86000061035156
5608	GILD	2014-04-24	74.08000183105469
5609	GILD	2014-04-25	73.9000015258789
5610	GILD	2014-04-28	74.08000183105469
5611	GILD	2014-04-29	76.23999786376953
5612	GILD	2014-04-30	78.48999786376953
5613	GILD	2014-05-01	79.0199966430664
5614	GILD	2014-05-02	77.70999908447266
5615	GILD	2014-05-05	79.83000183105469
5616	GILD	2014-05-06	78.31999969482422
5617	GILD	2014-05-07	78.7699966430664
5618	GILD	2014-05-08	78.7300033569336
5619	GILD	2014-05-09	79.76000213623047
5620	GILD	2014-05-12	80.3499984741211
5621	GILD	2014-05-13	80.30000305175781
5622	GILD	2014-05-14	80.97000122070312
5623	GILD	2014-05-15	80.0999984741211
5624	GILD	2014-05-16	80.80000305175781
5625	GILD	2014-05-19	82.05000305175781
5626	GILD	2014-05-20	81.13999938964844
5627	GILD	2014-05-21	81.80999755859375
5628	GILD	2014-05-22	82.9000015258789
5629	GILD	2014-05-23	80.94000244140625
5630	GILD	2014-05-27	82.16000366210938
5631	GILD	2014-05-28	81.86000061035156
5632	GILD	2014-05-29	82.08000183105469
5633	GILD	2014-05-30	81.20999908447266
5634	GILD	2014-06-02	81.55000305175781
5635	GILD	2014-06-03	82.55000305175781
5636	GILD	2014-06-04	83.0199966430664
5637	GILD	2014-06-05	82.80000305175781
5638	GILD	2014-06-06	82.38999938964844
5639	GILD	2014-06-09	79.01000213623047
5640	GILD	2014-06-10	79.54000091552734
5641	GILD	2014-06-11	80.81999969482422
5642	GILD	2014-06-12	80.58000183105469
5643	GILD	2014-06-13	80.72000122070312
5644	GILD	2014-06-16	80.7699966430664
5645	GILD	2014-06-17	79.79000091552734
5646	GILD	2014-06-18	79.47000122070312
5647	GILD	2014-06-19	79.77999877929688
5648	GILD	2014-06-20	81.19999694824219
5649	GILD	2014-06-23	80.80000305175781
5650	GILD	2014-06-24	80.80999755859375
5651	GILD	2014-06-25	81.80000305175781
5652	GILD	2014-06-26	82.18000030517578
5653	GILD	2014-06-27	82.94000244140625
5654	GILD	2014-06-30	82.91000366210938
5655	GILD	2014-07-01	85.29000091552734
5656	GILD	2014-07-02	87.0999984741211
5657	GILD	2014-07-03	87.9000015258789
5658	GILD	2014-07-07	87.20999908447266
5659	GILD	2014-07-08	87.11000061035156
5660	GILD	2014-07-09	88.68000030517578
5661	GILD	2014-07-10	88.94000244140625
5662	GILD	2014-07-11	88.7300033569336
5663	GILD	2014-07-14	89.8499984741211
5664	GILD	2014-07-15	89.0
5665	GILD	2014-07-16	87.0
5666	GILD	2014-07-17	85.06999969482422
5667	GILD	2014-07-18	89.19000244140625
5668	GILD	2014-07-21	88.86000061035156
5669	GILD	2014-07-22	89.33000183105469
5670	GILD	2014-07-23	90.33999633789062
5671	GILD	2014-07-24	90.54000091552734
5672	GILD	2014-07-25	89.83999633789062
5673	GILD	2014-07-28	91.45999908447266
5674	GILD	2014-07-29	92.98999786376953
5675	GILD	2014-07-30	93.79000091552734
5676	GILD	2014-07-31	91.55000305175781
5677	GILD	2014-08-01	91.5
5678	GILD	2014-08-04	92.18000030517578
5679	GILD	2014-08-05	92.2699966430664
5680	GILD	2014-08-06	92.79000091552734
5681	GILD	2014-08-07	92.05000305175781
5682	GILD	2014-08-08	92.44999694824219
5683	GILD	2014-08-11	92.91999816894531
5684	GILD	2014-08-12	93.36000061035156
5685	GILD	2014-08-13	93.9800033569336
5686	GILD	2014-08-14	96.36000061035156
5687	GILD	2014-08-15	99.48999786376953
5688	GILD	2014-08-18	100.72000122070312
5689	GILD	2014-08-19	101.27999877929688
5690	GILD	2014-08-20	100.79000091552734
5691	GILD	2014-08-21	102.2699966430664
5692	GILD	2014-08-22	103.95999908447266
5693	GILD	2014-08-25	107.44999694824219
5694	GILD	2014-08-26	106.2699966430664
5695	GILD	2014-08-27	107.41000366210938
5696	GILD	2014-08-28	107.51000213623047
5697	GILD	2014-08-29	107.55999755859375
5698	GILD	2014-09-02	109.36000061035156
5699	GILD	2014-09-03	109.43000030517578
5700	GILD	2014-09-04	106.86000061035156
5701	GILD	2014-09-05	105.36000061035156
5702	GILD	2014-09-08	106.52999877929688
5703	GILD	2014-09-09	105.88999938964844
5704	GILD	2014-09-10	108.22000122070312
5705	GILD	2014-09-11	106.38999938964844
5706	GILD	2014-09-12	103.66000366210938
5707	GILD	2014-09-15	100.98999786376953
5708	GILD	2014-09-16	104.76000213623047
5709	GILD	2014-09-17	103.83999633789062
5710	GILD	2014-09-18	105.93000030517578
5711	GILD	2014-09-19	105.95999908447266
5712	GILD	2014-09-22	105.47000122070312
5713	GILD	2014-09-23	105.38999938964844
5714	GILD	2014-09-24	108.70999908447266
5715	GILD	2014-09-25	107.33999633789062
5716	GILD	2014-09-26	108.37999725341797
5717	GILD	2014-09-29	107.51000213623047
5718	GILD	2014-09-30	106.44999694824219
5719	GILD	2014-10-01	105.58999633789062
5720	GILD	2014-10-02	104.55999755859375
5721	GILD	2014-10-03	106.5199966430664
5722	GILD	2014-10-06	105.12999725341797
5723	GILD	2014-10-07	104.29000091552734
5724	GILD	2014-10-08	108.87000274658203
5725	GILD	2014-10-09	105.8499984741211
5726	GILD	2014-10-10	103.7300033569336
5727	GILD	2014-10-13	101.44000244140625
5728	GILD	2014-10-14	97.18000030517578
5729	GILD	2014-10-15	96.16000366210938
5730	GILD	2014-10-16	96.87999725341797
5731	GILD	2014-10-17	100.75
5732	GILD	2014-10-20	102.20999908447266
5733	GILD	2014-10-21	106.66999816894531
5734	GILD	2014-10-22	106.08999633789062
5735	GILD	2014-10-23	107.18000030517578
5736	GILD	2014-10-24	110.70999908447266
5737	GILD	2014-10-27	112.58999633789062
5738	GILD	2014-10-28	113.44999694824219
5739	GILD	2014-10-29	110.72000122070312
5740	GILD	2014-10-30	114.22000122070312
5741	GILD	2014-10-31	112.0
5742	GILD	2014-11-03	109.9800033569336
5743	GILD	2014-11-04	109.72000122070312
5744	GILD	2014-11-05	106.05000305175781
5745	GILD	2014-11-06	106.94000244140625
5746	GILD	2014-11-07	106.44999694824219
5747	GILD	2014-11-10	107.0199966430664
5748	GILD	2014-11-11	108.01000213623047
5749	GILD	2014-11-12	106.9000015258789
5750	GILD	2014-11-13	104.19999694824219
5751	GILD	2014-11-14	102.05999755859375
5752	GILD	2014-11-17	100.44000244140625
5753	GILD	2014-11-18	103.70999908447266
5754	GILD	2014-11-19	102.33999633789062
5755	GILD	2014-11-20	100.58999633789062
5756	GILD	2014-11-21	100.58000183105469
5757	GILD	2014-11-24	100.5999984741211
5758	GILD	2014-11-25	101.11000061035156
5759	GILD	2014-11-26	100.30000305175781
5760	GILD	2014-11-28	100.31999969482422
5761	GILD	2014-12-01	100.55000305175781
5762	GILD	2014-12-02	102.19000244140625
5763	GILD	2014-12-03	100.87999725341797
5764	GILD	2014-12-04	101.81999969482422
5765	GILD	2014-12-05	104.58999633789062
5766	GILD	2014-12-08	105.55999755859375
5767	GILD	2014-12-09	105.91000366210938
5768	GILD	2014-12-10	104.83999633789062
5769	GILD	2014-12-11	104.30999755859375
5770	GILD	2014-12-12	104.12999725341797
5771	GILD	2014-12-15	103.16000366210938
5772	GILD	2014-12-16	100.45999908447266
5773	GILD	2014-12-17	102.4000015258789
5774	GILD	2014-12-18	105.54000091552734
5775	GILD	2014-12-19	108.44999694824219
5776	GILD	2014-12-22	92.9000015258789
5777	GILD	2014-12-23	89.44999694824219
5778	GILD	2014-12-24	91.29000091552734
5779	GILD	2014-12-26	93.79000091552734
5780	GILD	2014-12-29	97.30000305175781
5781	GILD	2014-12-30	95.27999877929688
5782	GILD	2014-12-31	94.26000213623047
5783	GILD	2015-01-02	94.91000366210938
5784	GILD	2015-01-05	96.79000091552734
5785	GILD	2015-01-06	97.6500015258789
5786	GILD	2015-01-07	99.4800033569336
5787	GILD	2015-01-08	102.30000305175781
5788	GILD	2015-01-09	102.20999908447266
5789	GILD	2015-01-12	101.20999908447266
5790	GILD	2015-01-13	97.20999908447266
5791	GILD	2015-01-14	99.26000213623047
5792	GILD	2015-01-15	97.4000015258789
5793	GILD	2015-01-16	100.70999908447266
5794	GILD	2015-01-20	103.77999877929688
5795	GILD	2015-01-21	103.58000183105469
5796	GILD	2015-01-22	105.13999938964844
5797	GILD	2015-01-23	105.54000091552734
5798	GILD	2015-01-26	107.11000061035156
5799	GILD	2015-01-27	105.02999877929688
5800	GILD	2015-01-28	102.44999694824219
5801	GILD	2015-01-29	104.18000030517578
5802	GILD	2015-01-30	104.83000183105469
5803	GILD	2015-02-02	106.19000244140625
5804	GILD	2015-02-03	107.18000030517578
5805	GILD	2015-02-04	98.43000030517578
5806	GILD	2015-02-05	99.9000015258789
5807	GILD	2015-02-06	97.4800033569336
5808	GILD	2015-02-09	96.9000015258789
5809	GILD	2015-02-10	98.31999969482422
5810	GILD	2015-02-11	99.9800033569336
5811	GILD	2015-02-12	100.80000305175781
5812	GILD	2015-02-13	101.9000015258789
5813	GILD	2015-02-17	103.83999633789062
5814	GILD	2015-02-18	103.94000244140625
5815	GILD	2015-02-19	102.7300033569336
5816	GILD	2015-02-20	102.61000061035156
5817	GILD	2015-02-23	104.51000213623047
5818	GILD	2015-02-24	104.69999694824219
5819	GILD	2015-02-25	104.43000030517578
5820	GILD	2015-02-26	104.19000244140625
5821	GILD	2015-02-27	103.52999877929688
5822	GILD	2015-03-02	103.83000183105469
5823	GILD	2015-03-03	102.79000091552734
5824	GILD	2015-03-04	103.05999755859375
5825	GILD	2015-03-05	103.41999816894531
5826	GILD	2015-03-06	101.80999755859375
5827	GILD	2015-03-09	101.37000274658203
5828	GILD	2015-03-10	98.83000183105469
5829	GILD	2015-03-11	98.97000122070312
5830	GILD	2015-03-12	99.93000030517578
5831	GILD	2015-03-13	99.61000061035156
5832	GILD	2015-03-16	101.30000305175781
5833	GILD	2015-03-17	100.44000244140625
5834	GILD	2015-03-18	100.27999877929688
5835	GILD	2015-03-19	101.44000244140625
5836	GILD	2015-03-20	102.29000091552734
5837	GILD	2015-03-23	100.26000213623047
5838	GILD	2015-03-24	101.41000366210938
5839	GILD	2015-03-25	99.86000061035156
5840	GILD	2015-03-26	101.08000183105469
5841	GILD	2015-03-27	101.0
5842	GILD	2015-03-30	100.69000244140625
5843	GILD	2015-03-31	98.12999725341797
5844	GILD	2015-04-01	97.72000122070312
5845	GILD	2015-04-02	98.43000030517578
5846	GILD	2015-04-06	97.79000091552734
5847	GILD	2015-04-07	98.69000244140625
5848	GILD	2015-04-08	99.87000274658203
5849	GILD	2015-04-09	101.16000366210938
5850	GILD	2015-04-10	101.7699966430664
5851	GILD	2015-04-13	102.27999877929688
5852	GILD	2015-04-14	102.20999908447266
5853	GILD	2015-04-15	104.02999877929688
5854	GILD	2015-04-16	103.33999633789062
5855	GILD	2015-04-17	101.37999725341797
5856	GILD	2015-04-20	100.66000366210938
5857	GILD	2015-04-21	105.19999694824219
5858	GILD	2015-04-22	104.18000030517578
5859	GILD	2015-04-23	105.20999908447266
5860	GILD	2015-04-24	103.69999694824219
5861	GILD	2015-04-27	102.94000244140625
5862	GILD	2015-04-28	103.72000122070312
5863	GILD	2015-04-29	102.31999969482422
5864	GILD	2015-04-30	100.51000213623047
5865	GILD	2015-05-01	105.01000213623047
5866	GILD	2015-05-04	105.66000366210938
5867	GILD	2015-05-05	102.98999786376953
5868	GILD	2015-05-06	102.2699966430664
5869	GILD	2015-05-07	101.79000091552734
5870	GILD	2015-05-08	103.8499984741211
5871	GILD	2015-05-11	104.7300033569336
5872	GILD	2015-05-12	105.55999755859375
5873	GILD	2015-05-13	106.38999938964844
5874	GILD	2015-05-14	108.73999786376953
5875	GILD	2015-05-15	109.30000305175781
5876	GILD	2015-05-18	111.0
5877	GILD	2015-05-19	110.55999755859375
5878	GILD	2015-05-20	110.16999816894531
5879	GILD	2015-05-21	111.22000122070312
5880	GILD	2015-05-22	111.70999908447266
5881	GILD	2015-05-26	109.7699966430664
5882	GILD	2015-05-27	112.45999908447266
5883	GILD	2015-05-28	112.8499984741211
5884	GILD	2015-05-29	112.2699966430664
5885	GILD	2015-06-01	114.08000183105469
5886	GILD	2015-06-02	113.94000244140625
5887	GILD	2015-06-03	114.6500015258789
5888	GILD	2015-06-04	113.93000030517578
5889	GILD	2015-06-05	113.95999908447266
5890	GILD	2015-06-08	113.69999694824219
5891	GILD	2015-06-09	114.75
5892	GILD	2015-06-10	117.66999816894531
5893	GILD	2015-06-11	119.12999725341797
5894	GILD	2015-06-12	117.66000366210938
5895	GILD	2015-06-15	118.16000366210938
5896	GILD	2015-06-16	119.06999969482422
5897	GILD	2015-06-17	118.87999725341797
5898	GILD	2015-06-18	121.20999908447266
5899	GILD	2015-06-19	119.80000305175781
5900	GILD	2015-06-22	121.48999786376953
5901	GILD	2015-06-23	122.20999908447266
5902	GILD	2015-06-24	122.01000213623047
5903	GILD	2015-06-25	120.2300033569336
5904	GILD	2015-06-26	119.5
5905	GILD	2015-06-29	115.45999908447266
5906	GILD	2015-06-30	117.08000183105469
5907	GILD	2015-07-01	116.01000213623047
5908	GILD	2015-07-02	115.04000091552734
5909	GILD	2015-07-06	115.66000366210938
5910	GILD	2015-07-07	115.12999725341797
5911	GILD	2015-07-08	112.94000244140625
5912	GILD	2015-07-09	113.36000061035156
5913	GILD	2015-07-10	113.73999786376953
5914	GILD	2015-07-13	114.55000305175781
5915	GILD	2015-07-14	117.36000061035156
5916	GILD	2015-07-15	117.38999938964844
5917	GILD	2015-07-16	118.8499984741211
5918	GILD	2015-07-17	118.26000213623047
5919	GILD	2015-07-20	118.19999694824219
5920	GILD	2015-07-21	117.77999877929688
5921	GILD	2015-07-22	117.44000244140625
5922	GILD	2015-07-23	117.66000366210938
5923	GILD	2015-07-24	112.83000183105469
5924	GILD	2015-07-27	110.54000091552734
5925	GILD	2015-07-28	113.06999969482422
5926	GILD	2015-07-29	115.70999908447266
5927	GILD	2015-07-30	117.9000015258789
5928	GILD	2015-07-31	117.86000061035156
5929	GILD	2015-08-03	119.5999984741211
5930	GILD	2015-08-04	118.87000274658203
5931	GILD	2015-08-05	118.66000366210938
5932	GILD	2015-08-06	115.30000305175781
5933	GILD	2015-08-07	114.44000244140625
5934	GILD	2015-08-10	116.58000183105469
5935	GILD	2015-08-11	115.61000061035156
5936	GILD	2015-08-12	116.25
5937	GILD	2015-08-13	115.19999694824219
5938	GILD	2015-08-14	115.5999984741211
5939	GILD	2015-08-17	116.41999816894531
5940	GILD	2015-08-18	117.05999755859375
5941	GILD	2015-08-19	116.20999908447266
5942	GILD	2015-08-20	112.38999938964844
5943	GILD	2015-08-21	105.33000183105469
5944	GILD	2015-08-24	100.66000366210938
5945	GILD	2015-08-25	102.55999755859375
5946	GILD	2015-08-26	106.95999908447266
5947	GILD	2015-08-27	107.98999786376953
5948	GILD	2015-08-28	107.77999877929688
5949	GILD	2015-08-31	105.06999969482422
5950	GILD	2015-09-01	101.48999786376953
5951	GILD	2015-09-02	104.2699966430664
5952	GILD	2015-09-03	101.91000366210938
5953	GILD	2015-09-04	102.05999755859375
5954	GILD	2015-09-08	104.9000015258789
5955	GILD	2015-09-09	103.81999969482422
5956	GILD	2015-09-10	107.25
5957	GILD	2015-09-11	109.62999725341797
5958	GILD	2015-09-14	109.3499984741211
5959	GILD	2015-09-15	111.05000305175781
5960	GILD	2015-09-16	111.02999877929688
5961	GILD	2015-09-17	111.61000061035156
5962	GILD	2015-09-18	108.44000244140625
5963	GILD	2015-09-21	105.73999786376953
5964	GILD	2015-09-22	106.51000213623047
5965	GILD	2015-09-23	105.48999786376953
5966	GILD	2015-09-24	102.51000213623047
5967	GILD	2015-09-25	100.13999938964844
5968	GILD	2015-09-28	94.80000305175781
5969	GILD	2015-09-29	96.0
5970	GILD	2015-09-30	98.19000244140625
5971	GILD	2015-10-01	98.2699966430664
5972	GILD	2015-10-02	98.27999877929688
5973	GILD	2015-10-05	99.26000213623047
5974	GILD	2015-10-06	97.54000091552734
5975	GILD	2015-10-07	100.2699966430664
5976	GILD	2015-10-08	100.80999755859375
5977	GILD	2015-10-09	100.6500015258789
5978	GILD	2015-10-12	99.51000213623047
5979	GILD	2015-10-13	98.19000244140625
5980	GILD	2015-10-14	98.38999938964844
5981	GILD	2015-10-15	101.63999938964844
5982	GILD	2015-10-16	102.83000183105469
5983	GILD	2015-10-19	103.61000061035156
5984	GILD	2015-10-20	101.66000366210938
5985	GILD	2015-10-21	101.7300033569336
5986	GILD	2015-10-22	107.5999984741211
5987	GILD	2015-10-23	107.98999786376953
5988	GILD	2015-10-26	108.62999725341797
5989	GILD	2015-10-27	110.95999908447266
5990	GILD	2015-10-28	108.12999725341797
5991	GILD	2015-10-29	109.20999908447266
5992	GILD	2015-10-30	108.12999725341797
5993	GILD	2015-11-02	109.5999984741211
5994	GILD	2015-11-03	109.0999984741211
5995	GILD	2015-11-04	108.9800033569336
5996	GILD	2015-11-05	107.83000183105469
5997	GILD	2015-11-06	108.33999633789062
5998	GILD	2015-11-09	108.11000061035156
5999	GILD	2015-11-10	108.8499984741211
6000	GILD	2015-11-11	107.19000244140625
6001	GILD	2015-11-12	104.2300033569336
6002	GILD	2015-11-13	102.56999969482422
6003	GILD	2015-11-16	103.80999755859375
6004	GILD	2015-11-17	104.52999877929688
6005	GILD	2015-11-18	108.12999725341797
6006	GILD	2015-11-19	106.51000213623047
6007	GILD	2015-11-20	106.54000091552734
6008	GILD	2015-11-23	106.36000061035156
6009	GILD	2015-11-24	106.56999969482422
6010	GILD	2015-11-25	107.77999877929688
6011	GILD	2015-11-27	108.0
6012	GILD	2015-11-30	105.95999908447266
6013	GILD	2015-12-01	105.8499984741211
6014	GILD	2015-12-02	104.44000244140625
6015	GILD	2015-12-03	101.37999725341797
6016	GILD	2015-12-04	104.06999969482422
6017	GILD	2015-12-07	102.91000366210938
6018	GILD	2015-12-08	103.52999877929688
6019	GILD	2015-12-09	101.94999694824219
6020	GILD	2015-12-10	102.62000274658203
6021	GILD	2015-12-11	100.02999877929688
6022	GILD	2015-12-14	100.48999786376953
6023	GILD	2015-12-15	101.97000122070312
6024	GILD	2015-12-16	103.33999633789062
6025	GILD	2015-12-17	102.36000061035156
6026	GILD	2015-12-18	101.5999984741211
6027	GILD	2015-12-21	102.62999725341797
6028	GILD	2015-12-22	102.86000061035156
6029	GILD	2015-12-23	103.13999938964844
6030	GILD	2015-12-24	103.58000183105469
6031	GILD	2015-12-28	101.68000030517578
6032	GILD	2015-12-29	103.36000061035156
6033	GILD	2015-12-30	102.16000366210938
6034	GILD	2015-12-31	101.19000244140625
6035	GILD	2016-01-04	98.01000213623047
6036	GILD	2016-01-05	99.26000213623047
6037	GILD	2016-01-06	100.30000305175781
6038	GILD	2016-01-07	96.25
6039	GILD	2016-01-08	96.44999694824219
6040	GILD	2016-01-11	96.5
6041	GILD	2016-01-12	97.0999984741211
6042	GILD	2016-01-13	92.54000091552734
6043	GILD	2016-01-14	93.0199966430664
6044	GILD	2016-01-15	91.83999633789062
6045	GILD	2016-01-19	89.9000015258789
6046	GILD	2016-01-20	90.55000305175781
6047	GILD	2016-01-21	88.87000274658203
6048	GILD	2016-01-22	91.83000183105469
6049	GILD	2016-01-25	90.61000061035156
6050	GILD	2016-01-26	92.20999908447266
6051	GILD	2016-01-27	89.62999725341797
6052	GILD	2016-01-28	87.52999877929688
6053	GILD	2016-01-29	83.0
6054	GILD	2016-02-01	84.05000305175781
6055	GILD	2016-02-02	82.70999908447266
6056	GILD	2016-02-03	86.38999938964844
6057	GILD	2016-02-04	86.68000030517578
6058	GILD	2016-02-05	85.13999938964844
6059	GILD	2016-02-08	85.26000213623047
6060	GILD	2016-02-09	87.25
6061	GILD	2016-02-10	87.80000305175781
6062	GILD	2016-02-11	87.36000061035156
6063	GILD	2016-02-12	89.44000244140625
6064	GILD	2016-02-16	91.1500015258789
6065	GILD	2016-02-17	89.36000061035156
6066	GILD	2016-02-18	88.98999786376953
6067	GILD	2016-02-19	87.44000244140625
6068	GILD	2016-02-22	89.0999984741211
6069	GILD	2016-02-23	88.3499984741211
6070	GILD	2016-02-24	89.36000061035156
6071	GILD	2016-02-25	90.16000366210938
6072	GILD	2016-02-26	88.0999984741211
6073	GILD	2016-02-29	87.25
6074	GILD	2016-03-01	89.69000244140625
6075	GILD	2016-03-02	88.80000305175781
6076	GILD	2016-03-03	87.83000183105469
6077	GILD	2016-03-04	87.20999908447266
6078	GILD	2016-03-07	89.6500015258789
6079	GILD	2016-03-08	88.66000366210938
6080	GILD	2016-03-09	87.83000183105469
6081	GILD	2016-03-10	88.63999938964844
6082	GILD	2016-03-11	89.6500015258789
6083	GILD	2016-03-14	90.45999908447266
6084	GILD	2016-03-15	89.44000244140625
6085	GILD	2016-03-16	90.27999877929688
6086	GILD	2016-03-17	89.52999877929688
6087	GILD	2016-03-18	90.2699966430664
6088	GILD	2016-03-21	92.66999816894531
6089	GILD	2016-03-22	93.72000122070312
6090	GILD	2016-03-23	90.08000183105469
6091	GILD	2016-03-24	91.31999969482422
6092	GILD	2016-03-28	92.45999908447266
6093	GILD	2016-03-29	92.19999694824219
6094	GILD	2016-03-30	91.97000122070312
6095	GILD	2016-03-31	91.86000061035156
6096	GILD	2016-04-01	94.12000274658203
6097	GILD	2016-04-04	94.23999786376953
6098	GILD	2016-04-05	95.56999969482422
6099	GILD	2016-04-06	97.44000244140625
6100	GILD	2016-04-07	95.56999969482422
6101	GILD	2016-04-08	96.08999633789062
6102	GILD	2016-04-11	95.83000183105469
6103	GILD	2016-04-12	97.23999786376953
6104	GILD	2016-04-13	97.19000244140625
6105	GILD	2016-04-14	98.19000244140625
6106	GILD	2016-04-15	98.29000091552734
6107	GILD	2016-04-18	99.19999694824219
6108	GILD	2016-04-19	99.44000244140625
6109	GILD	2016-04-20	100.11000061035156
6110	GILD	2016-04-21	101.73999786376953
6111	GILD	2016-04-22	101.93000030517578
6112	GILD	2016-04-25	102.29000091552734
6113	GILD	2016-04-26	101.33000183105469
6114	GILD	2016-04-27	100.72000122070312
6115	GILD	2016-04-28	97.0
6116	GILD	2016-04-29	88.20999908447266
6117	GILD	2016-05-02	89.0
6118	GILD	2016-05-03	87.16999816894531
6119	GILD	2016-05-04	85.5999984741211
6120	GILD	2016-05-05	85.86000061035156
6121	GILD	2016-05-06	84.68000030517578
6122	GILD	2016-05-09	85.66999816894531
6123	GILD	2016-05-10	86.18000030517578
6124	GILD	2016-05-11	83.9000015258789
6125	GILD	2016-05-12	82.76000213623047
6126	GILD	2016-05-13	82.69999694824219
6127	GILD	2016-05-16	83.61000061035156
6128	GILD	2016-05-17	82.76000213623047
6129	GILD	2016-05-18	82.87999725341797
6130	GILD	2016-05-19	82.13999938964844
6131	GILD	2016-05-20	82.63999938964844
6132	GILD	2016-05-23	83.33000183105469
6133	GILD	2016-05-24	86.22000122070312
6134	GILD	2016-05-25	86.51000213623047
6135	GILD	2016-05-26	85.29000091552734
6136	GILD	2016-05-27	85.81999969482422
6137	GILD	2016-05-31	87.05999755859375
6138	GILD	2016-06-01	86.58000183105469
6139	GILD	2016-06-02	86.72000122070312
6140	GILD	2016-06-03	86.1500015258789
6141	GILD	2016-06-06	87.5999984741211
6142	GILD	2016-06-07	87.5
6143	GILD	2016-06-08	87.41999816894531
6144	GILD	2016-06-09	85.7699966430664
6145	GILD	2016-06-10	84.44999694824219
6146	GILD	2016-06-13	83.9800033569336
6147	GILD	2016-06-14	83.56999969482422
6148	GILD	2016-06-15	83.04000091552734
6149	GILD	2016-06-16	83.51000213623047
6150	GILD	2016-06-17	82.6500015258789
6151	GILD	2016-06-20	82.98999786376953
6152	GILD	2016-06-21	81.79000091552734
6153	GILD	2016-06-22	82.44999694824219
6154	GILD	2016-06-23	83.37000274658203
6155	GILD	2016-06-24	80.47000122070312
6156	GILD	2016-06-27	78.25
6157	GILD	2016-06-28	82.30999755859375
6158	GILD	2016-06-29	82.2699966430664
6159	GILD	2016-06-30	83.41999816894531
6160	GILD	2016-07-01	84.86000061035156
6161	GILD	2016-07-05	83.88999938964844
6162	GILD	2016-07-06	85.7300033569336
6163	GILD	2016-07-07	85.47000122070312
6164	GILD	2016-07-08	86.55000305175781
6165	GILD	2016-07-11	86.25
6166	GILD	2016-07-12	86.62999725341797
6167	GILD	2016-07-13	85.75
6168	GILD	2016-07-14	85.54000091552734
6169	GILD	2016-07-15	86.66999816894531
6170	GILD	2016-07-18	86.93000030517578
6171	GILD	2016-07-19	85.44000244140625
6172	GILD	2016-07-20	86.66000366210938
6173	GILD	2016-07-21	87.23999786376953
6174	GILD	2016-07-22	86.55000305175781
6175	GILD	2016-07-25	88.55000305175781
6176	GILD	2016-07-26	81.05000305175781
6177	GILD	2016-07-27	81.79000091552734
6178	GILD	2016-07-28	81.23999786376953
6179	GILD	2016-07-29	79.47000122070312
6180	GILD	2016-08-01	80.45999908447266
6181	GILD	2016-08-02	79.56999969482422
6182	GILD	2016-08-03	80.08999633789062
6183	GILD	2016-08-04	79.7699966430664
6184	GILD	2016-08-05	80.41000366210938
6185	GILD	2016-08-08	79.73999786376953
6186	GILD	2016-08-09	79.33000183105469
6187	GILD	2016-08-10	78.9000015258789
6188	GILD	2016-08-11	79.56999969482422
6189	GILD	2016-08-12	79.66000366210938
6190	GILD	2016-08-15	79.6500015258789
6191	GILD	2016-08-16	79.25
6192	GILD	2016-08-17	80.69999694824219
6193	GILD	2016-08-18	80.58999633789062
6194	GILD	2016-08-19	81.0
6195	GILD	2016-08-22	80.91999816894531
6196	GILD	2016-08-23	81.47000122070312
6197	GILD	2016-08-24	80.5
6198	GILD	2016-08-25	80.08000183105469
6199	GILD	2016-08-26	79.7699966430664
6200	GILD	2016-08-29	78.16999816894531
6201	GILD	2016-08-30	77.91999816894531
6202	GILD	2016-08-31	78.37999725341797
6203	GILD	2016-09-01	77.41999816894531
6204	GILD	2016-09-02	76.88999938964844
6205	GILD	2016-09-06	77.87999725341797
6206	GILD	2016-09-07	78.22000122070312
6207	GILD	2016-09-08	78.98999786376953
6208	GILD	2016-09-09	78.05000305175781
6209	GILD	2016-09-12	78.8499984741211
6210	GILD	2016-09-13	78.05999755859375
6211	GILD	2016-09-14	77.62000274658203
6212	GILD	2016-09-15	78.83999633789062
6213	GILD	2016-09-16	78.80000305175781
6214	GILD	2016-09-19	78.98999786376953
6215	GILD	2016-09-20	81.77999877929688
6216	GILD	2016-09-21	81.69999694824219
6217	GILD	2016-09-22	81.5199966430664
6218	GILD	2016-09-23	81.37000274658203
6219	GILD	2016-09-26	80.62000274658203
6220	GILD	2016-09-27	79.25
6221	GILD	2016-09-28	78.97000122070312
6222	GILD	2016-09-29	77.86000061035156
6223	GILD	2016-09-30	79.12000274658203
6224	GILD	2016-10-03	78.02999877929688
6225	GILD	2016-10-04	77.23999786376953
6226	GILD	2016-10-05	77.56999969482422
6227	GILD	2016-10-06	76.20999908447266
6228	GILD	2016-10-07	75.23999786376953
6229	GILD	2016-10-10	75.48999786376953
6230	GILD	2016-10-11	73.81999969482422
6231	GILD	2016-10-12	73.02999877929688
6232	GILD	2016-10-13	73.05999755859375
6233	GILD	2016-10-14	72.75
6234	GILD	2016-10-17	72.63999938964844
6235	GILD	2016-10-18	73.41000366210938
6236	GILD	2016-10-19	73.33999633789062
6237	GILD	2016-10-20	74.30999755859375
6238	GILD	2016-10-21	74.29000091552734
6239	GILD	2016-10-24	74.1500015258789
6240	GILD	2016-10-25	74.41000366210938
6241	GILD	2016-10-26	75.37999725341797
6242	GILD	2016-10-27	75.83000183105469
6243	GILD	2016-10-28	73.87999725341797
6244	GILD	2016-10-31	73.62999725341797
6245	GILD	2016-11-01	74.06999969482422
6246	GILD	2016-11-02	72.51000213623047
6247	GILD	2016-11-03	71.76000213623047
6248	GILD	2016-11-04	72.43000030517578
6249	GILD	2016-11-07	74.0
6250	GILD	2016-11-08	74.04000091552734
6251	GILD	2016-11-09	78.47000122070312
6252	GILD	2016-11-10	77.83999633789062
6253	GILD	2016-11-11	76.41999816894531
6254	GILD	2016-11-14	76.75
6255	GILD	2016-11-15	76.3499984741211
6256	GILD	2016-11-16	76.0
6257	GILD	2016-11-17	75.58000183105469
6258	GILD	2016-11-18	74.62000274658203
6259	GILD	2016-11-21	74.9800033569336
6260	GILD	2016-11-22	74.45999908447266
6261	GILD	2016-11-23	75.30000305175781
6262	GILD	2016-11-25	75.44000244140625
6263	GILD	2016-11-28	74.54000091552734
6264	GILD	2016-11-29	74.87000274658203
6265	GILD	2016-11-30	73.69999694824219
6266	GILD	2016-12-01	72.83999633789062
6267	GILD	2016-12-02	72.41999816894531
6268	GILD	2016-12-05	72.36000061035156
6269	GILD	2016-12-06	72.47000122070312
6270	GILD	2016-12-07	72.77999877929688
6271	GILD	2016-12-08	72.0199966430664
6272	GILD	2016-12-09	72.69999694824219
6273	GILD	2016-12-12	73.47000122070312
6274	GILD	2016-12-13	74.83999633789062
6275	GILD	2016-12-14	75.70999908447266
6276	GILD	2016-12-15	75.55000305175781
6277	GILD	2016-12-16	74.0999984741211
6278	GILD	2016-12-19	74.4000015258789
6279	GILD	2016-12-20	74.05000305175781
6280	GILD	2016-12-21	73.95999908447266
6281	GILD	2016-12-22	73.30000305175781
6282	GILD	2016-12-23	73.63999938964844
6283	GILD	2016-12-27	73.7300033569336
6284	GILD	2016-12-28	72.7699966430664
6285	GILD	2016-12-29	72.12999725341797
6286	GILD	2016-12-30	71.61000061035156
6287	GILD	2017-01-03	74.16000366210938
6288	GILD	2017-01-04	76.37999725341797
6289	GILD	2017-01-05	76.01000213623047
6290	GILD	2017-01-06	75.48999786376953
6291	GILD	2017-01-09	75.83999633789062
6292	GILD	2017-01-10	75.01000213623047
6293	GILD	2017-01-11	73.7699966430664
6294	GILD	2017-01-12	73.36000061035156
6295	GILD	2017-01-13	73.06999969482422
6296	GILD	2017-01-17	71.91000366210938
6297	GILD	2017-01-18	72.12999725341797
6298	GILD	2017-01-19	71.56999969482422
6299	GILD	2017-01-20	71.01000213623047
6300	GILD	2017-01-23	70.69000244140625
6301	GILD	2017-01-24	70.25
6302	GILD	2017-01-25	71.91000366210938
6303	GILD	2017-01-26	71.22000122070312
6304	GILD	2017-01-27	71.26000213623047
6305	GILD	2017-01-30	71.51000213623047
6306	GILD	2017-01-31	72.44999694824219
6307	GILD	2017-02-01	72.81999969482422
6308	GILD	2017-02-02	72.25
6309	GILD	2017-02-03	72.33999633789062
6310	GILD	2017-02-06	72.38999938964844
6311	GILD	2017-02-07	73.12999725341797
6312	GILD	2017-02-08	66.83000183105469
6313	GILD	2017-02-09	65.58999633789062
6314	GILD	2017-02-10	66.36000061035156
6315	GILD	2017-02-13	67.6500015258789
6316	GILD	2017-02-14	67.55000305175781
6317	GILD	2017-02-15	69.80000305175781
6318	GILD	2017-02-16	70.30999755859375
6319	GILD	2017-02-17	69.8499984741211
6320	GILD	2017-02-21	69.29000091552734
6321	GILD	2017-02-22	68.83000183105469
6322	GILD	2017-02-23	69.37000274658203
6323	GILD	2017-02-24	69.94000244140625
6324	GILD	2017-02-27	70.5
6325	GILD	2017-02-28	70.4800033569336
6326	GILD	2017-03-01	70.19000244140625
6327	GILD	2017-03-02	70.52999877929688
6328	GILD	2017-03-03	70.73999786376953
6329	GILD	2017-03-06	70.12000274658203
6330	GILD	2017-03-07	69.0199966430664
6331	GILD	2017-03-08	69.69999694824219
6332	GILD	2017-03-09	68.38999938964844
6333	GILD	2017-03-10	68.19000244140625
6334	GILD	2017-03-13	68.0999984741211
6335	GILD	2017-03-14	67.7699966430664
6336	GILD	2017-03-15	68.47000122070312
6337	GILD	2017-03-16	68.54000091552734
6338	GILD	2017-03-17	69.05999755859375
6339	GILD	2017-03-20	68.70999908447266
6340	GILD	2017-03-21	67.73999786376953
6341	GILD	2017-03-22	67.83000183105469
6342	GILD	2017-03-23	67.48999786376953
6343	GILD	2017-03-24	67.51000213623047
6344	GILD	2017-03-27	67.5
6345	GILD	2017-03-28	67.0999984741211
6346	GILD	2017-03-29	67.26000213623047
6347	GILD	2017-03-30	67.52999877929688
6348	GILD	2017-03-31	67.91999816894531
6349	GILD	2017-04-03	67.0999984741211
6350	GILD	2017-04-04	66.9800033569336
6351	GILD	2017-04-05	66.47000122070312
6352	GILD	2017-04-06	66.4800033569336
6353	GILD	2017-04-07	66.58000183105469
6354	GILD	2017-04-10	66.41999816894531
6355	GILD	2017-04-11	66.0199966430664
6356	GILD	2017-04-12	66.22000122070312
6357	GILD	2017-04-13	66.51000213623047
6358	GILD	2017-04-17	66.69999694824219
6359	GILD	2017-04-18	66.05999755859375
6360	GILD	2017-04-19	66.27999877929688
6361	GILD	2017-04-20	66.5
6362	GILD	2017-04-21	65.93000030517578
6363	GILD	2017-04-24	66.25
6364	GILD	2017-04-25	67.12000274658203
6365	GILD	2017-04-26	68.22000122070312
6366	GILD	2017-04-27	68.58000183105469
6367	GILD	2017-04-28	68.55000305175781
6368	GILD	2017-05-01	68.11000061035156
6369	GILD	2017-05-02	68.58999633789062
6370	GILD	2017-05-03	67.20999908447266
6371	GILD	2017-05-04	68.08000183105469
6372	GILD	2017-05-05	67.80000305175781
6373	GILD	2017-05-08	67.20999908447266
6374	GILD	2017-05-09	67.61000061035156
6375	GILD	2017-05-10	66.91999816894531
6376	GILD	2017-05-11	66.70999908447266
6377	GILD	2017-05-12	66.05999755859375
6378	GILD	2017-05-15	65.94999694824219
6379	GILD	2017-05-16	65.72000122070312
6380	GILD	2017-05-17	64.51000213623047
6381	GILD	2017-05-18	64.43000030517578
6382	GILD	2017-05-19	64.2300033569336
6383	GILD	2017-05-22	64.36000061035156
6384	GILD	2017-05-23	64.69000244140625
6385	GILD	2017-05-24	64.30999755859375
6386	GILD	2017-05-25	64.55999755859375
6387	GILD	2017-05-26	64.5
6388	GILD	2017-05-30	64.48999786376953
6389	GILD	2017-05-31	64.88999938964844
6390	GILD	2017-06-01	64.62000274658203
6391	GILD	2017-06-02	65.4000015258789
6392	GILD	2017-06-05	65.4800033569336
6393	GILD	2017-06-06	64.8499984741211
6394	GILD	2017-06-07	64.31999969482422
6395	GILD	2017-06-08	64.12000274658203
6396	GILD	2017-06-09	64.69999694824219
6397	GILD	2017-06-12	65.43000030517578
6398	GILD	2017-06-13	65.1500015258789
6399	GILD	2017-06-14	64.98999786376953
6400	GILD	2017-06-15	64.80999755859375
6401	GILD	2017-06-16	64.12000274658203
6402	GILD	2017-06-19	64.80999755859375
6403	GILD	2017-06-20	65.58999633789062
6404	GILD	2017-06-21	67.5
6405	GILD	2017-06-22	70.4800033569336
6406	GILD	2017-06-23	70.5199966430664
6407	GILD	2017-06-26	71.23999786376953
6408	GILD	2017-06-27	70.6500015258789
6409	GILD	2017-06-28	71.91999816894531
6410	GILD	2017-06-29	70.86000061035156
6411	GILD	2017-06-30	70.77999877929688
6412	GILD	2017-07-03	70.69999694824219
6413	GILD	2017-07-05	70.86000061035156
6414	GILD	2017-07-06	69.4800033569336
6415	GILD	2017-07-07	69.25
6416	GILD	2017-07-10	69.29000091552734
6417	GILD	2017-07-11	69.3499984741211
6418	GILD	2017-07-12	69.80000305175781
6419	GILD	2017-07-13	70.58000183105469
6420	GILD	2017-07-14	70.56999969482422
6421	GILD	2017-07-17	71.1500015258789
6422	GILD	2017-07-18	71.69000244140625
6423	GILD	2017-07-19	72.72000122070312
6424	GILD	2017-07-20	73.41999816894531
6425	GILD	2017-07-21	73.76000213623047
6426	GILD	2017-07-24	74.38999938964844
6427	GILD	2017-07-25	73.73999786376953
6428	GILD	2017-07-26	74.19000244140625
6429	GILD	2017-07-27	74.95999908447266
6430	GILD	2017-07-28	75.94000244140625
6431	GILD	2017-07-31	76.08999633789062
6432	GILD	2017-08-01	75.69999694824219
6433	GILD	2017-08-02	75.83999633789062
6434	GILD	2017-08-03	74.37000274658203
6435	GILD	2017-08-04	73.16000366210938
6436	GILD	2017-08-07	73.44000244140625
6437	GILD	2017-08-08	73.2699966430664
6438	GILD	2017-08-09	73.9000015258789
6439	GILD	2017-08-10	72.69999694824219
6440	GILD	2017-08-11	72.4000015258789
6441	GILD	2017-08-14	72.80999755859375
6442	GILD	2017-08-15	73.12000274658203
6443	GILD	2017-08-16	73.3499984741211
6444	GILD	2017-08-17	72.33999633789062
6445	GILD	2017-08-18	72.11000061035156
6446	GILD	2017-08-21	72.5999984741211
6447	GILD	2017-08-22	73.33999633789062
6448	GILD	2017-08-23	73.73999786376953
6449	GILD	2017-08-24	74.0199966430664
6450	GILD	2017-08-25	73.79000091552734
6451	GILD	2017-08-28	74.69000244140625
6452	GILD	2017-08-29	75.73999786376953
6453	GILD	2017-08-30	81.2300033569336
6454	GILD	2017-08-31	83.70999908447266
6455	GILD	2017-09-01	83.75
6456	GILD	2017-09-05	82.55999755859375
6457	GILD	2017-09-06	82.94999694824219
6458	GILD	2017-09-07	85.47000122070312
6459	GILD	2017-09-08	85.0999984741211
6460	GILD	2017-09-11	84.5199966430664
6461	GILD	2017-09-12	84.51000213623047
6462	GILD	2017-09-13	83.68000030517578
6463	GILD	2017-09-14	82.29000091552734
6464	GILD	2017-09-15	82.36000061035156
6465	GILD	2017-09-18	82.97000122070312
6466	GILD	2017-09-19	82.29000091552734
6467	GILD	2017-09-20	82.63999938964844
6468	GILD	2017-09-21	82.62000274658203
6469	GILD	2017-09-22	83.2699966430664
6470	GILD	2017-09-25	83.61000061035156
6471	GILD	2017-09-26	83.76000213623047
6472	GILD	2017-09-27	83.86000061035156
6473	GILD	2017-09-28	80.91000366210938
6474	GILD	2017-09-29	81.0199966430664
6475	GILD	2017-10-02	83.5199966430664
6476	GILD	2017-10-03	83.19000244140625
6477	GILD	2017-10-04	82.41999816894531
6478	GILD	2017-10-05	83.51000213623047
6479	GILD	2017-10-06	82.13999938964844
6480	GILD	2017-10-09	81.9800033569336
6481	GILD	2017-10-10	83.04000091552734
6482	GILD	2017-10-11	82.56999969482422
6483	GILD	2017-10-12	81.30000305175781
6484	GILD	2017-10-13	81.16999816894531
6485	GILD	2017-10-16	79.94999694824219
6486	GILD	2017-10-17	80.23999786376953
6487	GILD	2017-10-18	80.01000213623047
6488	GILD	2017-10-19	81.58999633789062
6489	GILD	2017-10-20	81.20999908447266
6490	GILD	2017-10-23	80.16999816894531
6491	GILD	2017-10-24	80.0999984741211
6492	GILD	2017-10-25	79.88999938964844
6493	GILD	2017-10-26	77.87999725341797
6494	GILD	2017-10-27	77.06999969482422
6495	GILD	2017-10-30	75.98999786376953
6496	GILD	2017-10-31	74.95999908447266
6497	GILD	2017-11-01	74.83000183105469
6498	GILD	2017-11-02	73.80999755859375
6499	GILD	2017-11-03	73.45999908447266
6500	GILD	2017-11-06	72.37999725341797
6501	GILD	2017-11-07	73.20999908447266
6502	GILD	2017-11-08	73.0999984741211
6503	GILD	2017-11-09	73.0199966430664
6504	GILD	2017-11-10	73.7699966430664
6505	GILD	2017-11-13	72.8499984741211
6506	GILD	2017-11-14	71.1500015258789
6507	GILD	2017-11-15	71.80999755859375
6508	GILD	2017-11-16	72.41000366210938
6509	GILD	2017-11-17	72.44000244140625
6510	GILD	2017-11-20	72.12999725341797
6511	GILD	2017-11-21	72.51000213623047
6512	GILD	2017-11-22	72.81999969482422
6513	GILD	2017-11-24	72.45999908447266
6514	GILD	2017-11-27	71.69999694824219
6515	GILD	2017-11-28	72.58999633789062
6516	GILD	2017-11-29	73.66999816894531
6517	GILD	2017-11-30	74.77999877929688
6518	GILD	2017-12-01	75.33999633789062
6519	GILD	2017-12-04	73.08999633789062
6520	GILD	2017-12-05	73.29000091552734
6521	GILD	2017-12-06	73.29000091552734
6522	GILD	2017-12-07	72.72000122070312
6523	GILD	2017-12-08	74.22000122070312
6524	GILD	2017-12-11	75.87999725341797
6525	GILD	2017-12-12	76.08999633789062
6526	GILD	2017-12-13	76.58000183105469
6527	GILD	2017-12-14	74.33999633789062
6528	GILD	2017-12-15	75.56999969482422
6529	GILD	2017-12-18	75.12999725341797
6530	GILD	2017-12-19	74.3499984741211
6531	GILD	2017-12-20	74.01000213623047
6532	GILD	2017-12-21	73.0199966430664
6533	GILD	2017-12-22	72.70999908447266
6534	GILD	2017-12-26	72.69999694824219
6535	GILD	2017-12-27	72.9800033569336
6536	GILD	2017-12-28	72.4800033569336
6537	GILD	2017-12-29	71.63999938964844
6538	GILD	2018-01-02	74.0999984741211
6539	GILD	2018-01-03	74.66000366210938
6540	GILD	2018-01-04	73.9000015258789
6541	GILD	2018-01-05	74.5199966430664
6542	GILD	2018-01-08	74.4000015258789
6543	GILD	2018-01-09	78.0999984741211
6544	GILD	2018-01-10	78.70999908447266
6545	GILD	2018-01-11	79.05999755859375
6546	GILD	2018-01-12	79.0199966430664
6547	GILD	2018-01-16	80.25
6548	GILD	2018-01-17	81.73999786376953
6549	GILD	2018-01-18	81.16999816894531
6550	GILD	2018-01-19	80.9800033569336
6551	GILD	2018-01-22	81.41000366210938
6552	GILD	2018-01-23	80.94999694824219
6553	GILD	2018-01-24	81.30000305175781
6554	GILD	2018-01-25	81.19000244140625
6555	GILD	2018-01-26	85.45999908447266
6556	GILD	2018-01-29	88.80000305175781
6557	GILD	2018-01-30	87.29000091552734
6558	GILD	2018-01-31	83.80000305175781
6559	GILD	2018-02-01	83.48999786376953
6560	GILD	2018-02-02	81.7300033569336
6561	GILD	2018-02-05	78.37000274658203
6562	GILD	2018-02-06	80.37999725341797
6563	GILD	2018-02-07	82.76000213623047
6564	GILD	2018-02-08	78.22000122070312
6565	GILD	2018-02-09	79.31999969482422
6566	GILD	2018-02-12	80.13999938964844
6567	GILD	2018-02-13	80.79000091552734
6568	GILD	2018-02-14	81.81999969482422
6569	GILD	2018-02-15	81.55000305175781
6570	GILD	2018-02-16	80.69999694824219
6571	GILD	2018-02-20	80.94000244140625
6572	GILD	2018-02-21	80.69000244140625
6573	GILD	2018-02-22	79.4000015258789
6574	GILD	2018-02-23	80.91000366210938
6575	GILD	2018-02-26	81.79000091552734
6576	GILD	2018-02-27	80.36000061035156
6577	GILD	2018-02-28	78.7300033569336
6578	GILD	2018-03-01	77.52999877929688
6579	GILD	2018-03-02	78.69000244140625
6580	GILD	2018-03-05	77.91999816894531
6581	GILD	2018-03-06	79.31999969482422
6582	GILD	2018-03-07	79.98999786376953
6583	GILD	2018-03-08	80.06999969482422
6584	GILD	2018-03-09	80.72000122070312
6585	GILD	2018-03-12	81.05999755859375
6586	GILD	2018-03-13	81.72000122070312
6587	GILD	2018-03-14	81.0999984741211
6588	GILD	2018-03-15	79.51000213623047
6589	GILD	2018-03-16	79.73999786376953
6590	GILD	2018-03-19	77.18000030517578
6591	GILD	2018-03-20	76.91999816894531
6592	GILD	2018-03-21	76.48999786376953
6593	GILD	2018-03-22	75.56999969482422
6594	GILD	2018-03-23	72.83999633789062
6595	GILD	2018-03-26	75.54000091552734
6596	GILD	2018-03-27	74.11000061035156
6597	GILD	2018-03-28	74.77999877929688
6598	GILD	2018-03-29	75.38999938964844
6599	GILD	2018-04-02	73.13999938964844
6600	GILD	2018-04-03	73.75
6601	GILD	2018-04-04	75.4000015258789
6602	GILD	2018-04-05	74.81999969482422
6603	GILD	2018-04-06	73.41000366210938
6604	GILD	2018-04-09	73.80000305175781
6605	GILD	2018-04-10	75.0199966430664
6606	GILD	2018-04-11	74.33000183105469
6607	GILD	2018-04-12	75.29000091552734
6608	GILD	2018-04-13	75.22000122070312
6609	GILD	2018-04-16	74.69000244140625
6610	GILD	2018-04-17	75.47000122070312
6611	GILD	2018-04-18	75.68000030517578
6612	GILD	2018-04-19	74.44000244140625
6613	GILD	2018-04-20	73.69999694824219
6614	GILD	2018-04-23	74.01000213623047
6615	GILD	2018-04-24	72.72000122070312
6616	GILD	2018-04-25	73.25
6617	GILD	2018-04-26	73.9000015258789
6618	GILD	2018-04-27	73.86000061035156
6619	GILD	2018-04-30	72.2300033569336
6620	GILD	2018-05-01	72.55999755859375
6621	GILD	2018-05-02	66.87999725341797
6622	GILD	2018-05-03	65.19000244140625
6623	GILD	2018-05-04	65.41999816894531
6624	GILD	2018-05-07	64.87999725341797
6625	GILD	2018-05-08	65.22000122070312
6626	GILD	2018-05-09	65.69000244140625
6627	GILD	2018-05-10	65.37000274658203
6628	GILD	2018-05-11	66.16000366210938
6629	GILD	2018-05-14	67.05000305175781
6630	GILD	2018-05-15	66.98999786376953
6631	GILD	2018-05-16	67.55000305175781
6632	GILD	2018-05-17	67.5999984741211
6633	GILD	2018-05-18	68.0199966430664
6634	GILD	2018-05-21	67.62999725341797
6635	GILD	2018-05-22	67.83000183105469
6636	GILD	2018-05-23	68.16999816894531
6637	GILD	2018-05-24	67.52999877929688
6638	GILD	2018-05-25	67.37999725341797
6639	GILD	2018-05-29	67.33000183105469
6640	GILD	2018-05-30	67.69000244140625
6641	GILD	2018-05-31	67.4000015258789
6642	GILD	2018-06-01	68.30000305175781
6643	GILD	2018-06-04	70.20999908447266
6644	GILD	2018-06-05	70.05999755859375
6645	GILD	2018-06-06	71.97000122070312
6646	GILD	2018-06-07	71.9000015258789
6647	GILD	2018-06-08	71.91000366210938
6648	GILD	2018-06-11	71.83000183105469
6649	GILD	2018-06-12	71.68000030517578
6650	GILD	2018-06-13	71.29000091552734
6651	GILD	2018-06-14	71.1500015258789
6652	GILD	2018-06-15	70.2300033569336
6653	GILD	2018-06-18	69.05999755859375
6654	GILD	2018-06-19	70.94000244140625
6655	GILD	2018-06-20	71.45999908447266
6656	GILD	2018-06-21	71.5199966430664
6657	GILD	2018-06-22	71.06999969482422
6658	GILD	2018-06-25	71.13999938964844
6659	GILD	2018-06-26	70.25
6660	GILD	2018-06-27	68.63999938964844
6661	GILD	2018-06-28	70.33000183105469
6662	GILD	2018-06-29	70.83999633789062
6663	GILD	2018-07-02	71.27999877929688
6664	GILD	2018-07-03	71.33000183105469
6665	GILD	2018-07-05	72.80999755859375
6666	GILD	2018-07-06	75.20999908447266
6667	GILD	2018-07-09	76.63999938964844
6668	GILD	2018-07-10	76.75
6669	GILD	2018-07-11	76.0199966430664
6670	GILD	2018-07-12	77.5999984741211
6671	GILD	2018-07-13	77.37999725341797
6672	GILD	2018-07-16	77.26000213623047
6673	GILD	2018-07-17	77.19999694824219
6674	GILD	2018-07-18	77.12000274658203
6675	GILD	2018-07-19	77.05000305175781
6676	GILD	2018-07-20	77.37000274658203
6677	GILD	2018-07-23	77.37999725341797
6678	GILD	2018-07-24	77.6500015258789
6679	GILD	2018-07-25	78.91999816894531
6680	GILD	2018-07-26	78.16000366210938
6681	GILD	2018-07-27	76.80999755859375
6682	GILD	2018-07-30	76.31999969482422
6683	GILD	2018-07-31	77.83000183105469
6684	GILD	2018-08-01	77.9000015258789
6685	GILD	2018-08-02	77.62999725341797
6686	GILD	2018-08-03	77.93000030517578
6687	GILD	2018-08-06	77.87000274658203
6688	GILD	2018-08-07	78.37999725341797
6689	GILD	2018-08-08	76.91000366210938
6690	GILD	2018-08-09	78.04000091552734
6691	GILD	2018-08-10	76.7300033569336
6692	GILD	2018-08-13	77.16999816894531
6693	GILD	2018-08-14	77.30999755859375
6694	GILD	2018-08-15	74.83999633789062
6695	GILD	2018-08-16	75.58999633789062
6696	GILD	2018-08-17	72.91999816894531
6697	GILD	2018-08-20	72.36000061035156
6698	GILD	2018-08-21	73.31999969482422
6699	GILD	2018-08-22	73.81999969482422
6700	GILD	2018-08-23	73.33999633789062
6701	GILD	2018-08-24	73.58999633789062
6702	GILD	2018-08-27	74.81999969482422
6703	GILD	2018-08-28	74.93000030517578
6704	GILD	2018-08-29	75.62000274658203
6705	GILD	2018-08-30	76.29000091552734
6706	GILD	2018-08-31	75.7300033569336
6707	GILD	2018-09-04	74.29000091552734
6708	GILD	2018-09-05	74.52999877929688
6709	GILD	2018-09-06	72.87999725341797
6710	GILD	2018-09-07	72.22000122070312
6711	GILD	2018-09-10	72.51000213623047
6712	GILD	2018-09-11	72.2300033569336
6713	GILD	2018-09-12	73.97000122070312
6714	GILD	2018-09-13	74.12000274658203
6715	GILD	2018-09-14	73.37999725341797
6716	GILD	2018-09-17	72.77999877929688
6717	GILD	2018-09-18	73.66999816894531
6718	GILD	2018-09-19	73.87999725341797
6719	GILD	2018-09-20	74.83000183105469
6720	GILD	2018-09-21	75.51000213623047
6721	GILD	2018-09-24	75.62000274658203
6722	GILD	2018-09-25	74.98999786376953
6723	GILD	2018-09-26	75.6500015258789
6724	GILD	2018-09-27	76.58000183105469
6725	GILD	2018-09-28	77.20999908447266
6726	GILD	2018-10-01	77.95999908447266
6727	GILD	2018-10-02	78.66999816894531
6728	GILD	2018-10-03	79.0
6729	GILD	2018-10-04	76.55999755859375
6730	GILD	2018-10-05	76.23999786376953
6731	GILD	2018-10-08	76.4000015258789
6732	GILD	2018-10-09	76.54000091552734
6733	GILD	2018-10-10	74.77999877929688
6734	GILD	2018-10-11	72.5
6735	GILD	2018-10-12	73.58999633789062
6736	GILD	2018-10-15	72.77999877929688
6737	GILD	2018-10-16	76.30999755859375
6738	GILD	2018-10-17	75.62000274658203
6739	GILD	2018-10-18	74.16999816894531
6740	GILD	2018-10-19	73.2699966430664
6741	GILD	2018-10-22	72.33999633789062
6742	GILD	2018-10-23	71.66999816894531
6743	GILD	2018-10-24	68.01000213623047
6744	GILD	2018-10-25	68.62000274658203
6745	GILD	2018-10-26	69.73999786376953
6746	GILD	2018-10-29	70.9000015258789
6747	GILD	2018-10-30	72.04000091552734
6748	GILD	2018-10-31	68.18000030517578
6749	GILD	2018-11-01	70.30999755859375
6750	GILD	2018-11-02	69.44000244140625
6751	GILD	2018-11-05	69.58000183105469
6752	GILD	2018-11-06	70.3499984741211
6753	GILD	2018-11-07	72.4800033569336
6754	GILD	2018-11-08	71.87999725341797
6755	GILD	2018-11-09	71.18000030517578
6756	GILD	2018-11-12	70.48999786376953
6757	GILD	2018-11-13	70.91999816894531
6758	GILD	2018-11-14	70.55000305175781
6759	GILD	2018-11-15	69.77999877929688
6760	GILD	2018-11-16	69.19999694824219
6761	GILD	2018-11-19	68.01000213623047
6762	GILD	2018-11-20	67.56999969482422
6763	GILD	2018-11-21	66.73999786376953
6764	GILD	2018-11-23	66.58999633789062
6765	GILD	2018-11-26	66.94000244140625
6766	GILD	2018-11-27	67.44000244140625
6767	GILD	2018-11-28	69.19000244140625
6768	GILD	2018-11-29	69.69000244140625
6769	GILD	2018-11-30	71.94000244140625
6770	GILD	2018-12-03	70.86000061035156
6771	GILD	2018-12-04	69.55000305175781
6772	GILD	2018-12-06	70.19000244140625
6773	GILD	2018-12-07	68.1500015258789
6774	GILD	2018-12-10	67.48999786376953
6775	GILD	2018-12-11	67.72000122070312
6776	GILD	2018-12-12	68.13999938964844
6777	GILD	2018-12-13	67.3499984741211
6778	GILD	2018-12-14	65.56999969482422
6779	GILD	2018-12-17	65.12000274658203
6780	GILD	2018-12-18	64.83999633789062
6781	GILD	2018-12-19	64.19999694824219
6782	GILD	2018-12-20	64.30000305175781
6783	GILD	2018-12-21	62.619998931884766
6784	GILD	2018-12-24	60.540000915527344
6785	GILD	2018-12-26	63.220001220703125
6786	GILD	2018-12-27	62.939998626708984
6787	GILD	2018-12-28	61.880001068115234
6788	GILD	2018-12-31	62.54999923706055
6789	GILD	2019-01-02	63.439998626708984
6790	GILD	2019-01-03	65.25
6791	GILD	2019-01-04	68.25
6792	GILD	2019-01-07	68.55999755859375
6793	GILD	2019-01-08	68.08999633789062
6794	GILD	2019-01-09	67.94000244140625
6795	GILD	2019-01-10	68.04000091552734
6796	GILD	2019-01-11	68.16000366210938
6797	GILD	2019-01-14	67.25
6798	GILD	2019-01-15	68.5199966430664
6799	GILD	2019-01-16	67.63999938964844
6800	GILD	2019-01-17	68.6500015258789
6801	GILD	2019-01-18	69.18000030517578
6802	GILD	2019-01-22	68.55000305175781
6803	GILD	2019-01-23	68.25
6804	GILD	2019-01-24	67.86000061035156
6805	GILD	2019-01-25	68.9000015258789
6806	GILD	2019-01-28	67.91000366210938
6807	GILD	2019-01-29	69.58999633789062
6808	GILD	2019-01-30	69.83000183105469
6809	GILD	2019-01-31	70.01000213623047
6810	GILD	2019-02-01	70.05000305175781
6811	GILD	2019-02-04	70.05000305175781
6812	GILD	2019-02-05	67.68000030517578
6813	GILD	2019-02-06	68.75
6814	GILD	2019-02-07	67.27999877929688
6815	GILD	2019-02-08	67.47000122070312
6816	GILD	2019-02-11	67.62000274658203
6817	GILD	2019-02-12	65.4000015258789
6818	GILD	2019-02-13	65.94000244140625
6819	GILD	2019-02-14	66.37000274658203
6820	GILD	2019-02-15	67.58999633789062
6821	GILD	2019-02-19	66.76000213623047
6822	GILD	2019-02-20	66.9800033569336
6823	GILD	2019-02-21	65.55000305175781
6824	GILD	2019-02-22	65.73999786376953
6825	GILD	2019-02-25	65.3499984741211
6826	GILD	2019-02-26	65.27999877929688
6827	GILD	2019-02-27	65.56999969482422
6828	GILD	2019-02-28	65.0199966430664
6829	GILD	2019-03-01	66.01000213623047
6830	GILD	2019-03-04	65.44999694824219
6831	GILD	2019-03-05	64.38999938964844
6832	GILD	2019-03-06	62.91999816894531
6833	GILD	2019-03-07	62.529998779296875
6834	GILD	2019-03-08	63.22999954223633
6835	GILD	2019-03-11	64.33999633789062
6836	GILD	2019-03-12	64.83000183105469
6837	GILD	2019-03-13	65.75
6838	GILD	2019-03-14	64.79000091552734
6839	GILD	2019-03-15	65.62999725341797
6840	GILD	2019-03-18	65.0199966430664
6841	GILD	2019-03-19	65.48999786376953
6842	GILD	2019-03-20	64.5999984741211
6843	GILD	2019-03-21	64.91999816894531
6844	GILD	2019-03-22	63.77000045776367
6845	GILD	2019-03-25	63.790000915527344
6846	GILD	2019-03-26	64.23999786376953
6847	GILD	2019-03-27	63.65999984741211
6848	GILD	2019-03-28	63.689998626708984
6849	GILD	2019-03-29	65.01000213623047
6850	GILD	2019-04-01	65.87999725341797
6851	GILD	2019-04-02	66.23999786376953
6852	GILD	2019-04-03	66.66000366210938
6853	GILD	2019-04-04	66.83999633789062
6854	GILD	2019-04-05	67.54000091552734
6855	GILD	2019-04-08	67.37999725341797
6856	GILD	2019-04-09	66.08999633789062
6857	GILD	2019-04-10	67.4000015258789
6858	GILD	2019-04-11	66.30999755859375
6859	GILD	2019-04-12	65.27999877929688
6860	GILD	2019-04-15	65.43000030517578
6861	GILD	2019-04-16	64.54000091552734
6862	GILD	2019-04-17	63.25
6863	GILD	2019-04-18	62.95000076293945
6864	GILD	2019-04-22	61.869998931884766
6865	GILD	2019-04-23	63.040000915527344
6866	GILD	2019-04-24	62.79999923706055
6867	GILD	2019-04-25	64.13999938964844
6868	GILD	2019-04-26	65.1500015258789
6869	GILD	2019-04-29	64.91999816894531
6870	GILD	2019-04-30	65.04000091552734
6871	GILD	2019-05-01	64.87000274658203
6872	GILD	2019-05-02	65.30000305175781
6873	GILD	2019-05-03	67.12999725341797
6874	GILD	2019-05-06	67.69000244140625
6875	GILD	2019-05-07	66.4000015258789
6876	GILD	2019-05-08	66.06999969482422
6877	GILD	2019-05-09	66.12999725341797
6878	GILD	2019-05-10	65.56999969482422
6879	GILD	2019-05-13	64.16999816894531
6880	GILD	2019-05-14	65.08000183105469
6881	GILD	2019-05-15	65.30000305175781
6882	GILD	2019-05-16	65.77999877929688
6883	GILD	2019-05-17	66.36000061035156
6884	GILD	2019-05-20	65.86000061035156
6885	GILD	2019-05-21	66.5199966430664
6886	GILD	2019-05-22	66.5
6887	GILD	2019-05-23	67.16999816894531
6888	GILD	2019-05-24	66.88999938964844
6889	GILD	2019-05-28	63.970001220703125
6890	GILD	2019-05-29	63.369998931884766
6891	GILD	2019-05-30	63.34000015258789
6892	GILD	2019-05-31	62.25
6893	GILD	2019-06-03	63.630001068115234
6894	GILD	2019-06-04	64.31999969482422
6895	GILD	2019-06-05	64.44000244140625
6896	GILD	2019-06-06	63.72999954223633
6897	GILD	2019-06-07	65.3499984741211
6898	GILD	2019-06-10	66.12000274658203
6899	GILD	2019-06-11	66.0999984741211
6900	GILD	2019-06-12	66.77999877929688
6901	GILD	2019-06-13	66.98999786376953
6902	GILD	2019-06-14	66.36000061035156
6903	GILD	2019-06-17	67.0999984741211
6904	GILD	2019-06-18	68.19999694824219
6905	GILD	2019-06-19	68.26000213623047
6906	GILD	2019-06-20	68.56999969482422
6907	GILD	2019-06-21	69.37999725341797
6908	GILD	2019-06-24	68.83999633789062
6909	GILD	2019-06-25	68.4800033569336
6910	GILD	2019-06-26	66.68000030517578
6911	GILD	2019-06-27	67.08000183105469
6912	GILD	2019-06-28	67.55999755859375
6913	GILD	2019-07-01	67.83000183105469
6914	GILD	2019-07-02	68.83999633789062
6915	GILD	2019-07-03	69.0
6916	GILD	2019-07-05	68.52999877929688
6917	GILD	2019-07-08	67.4800033569336
6918	GILD	2019-07-09	67.75
6919	GILD	2019-07-10	67.45999908447266
6920	GILD	2019-07-11	66.19000244140625
6921	GILD	2019-07-12	66.26000213623047
6922	GILD	2019-07-15	68.06999969482422
6923	GILD	2019-07-16	66.94000244140625
6924	GILD	2019-07-17	66.91999816894531
6925	GILD	2019-07-18	67.20999908447266
6926	GILD	2019-07-19	65.04000091552734
6927	GILD	2019-07-22	64.91000366210938
6928	GILD	2019-07-23	66.4000015258789
6929	GILD	2019-07-24	66.63999938964844
6930	GILD	2019-07-25	66.31999969482422
6931	GILD	2019-07-26	66.91999816894531
6932	GILD	2019-07-29	67.87000274658203
6933	GILD	2019-07-30	67.08999633789062
6934	GILD	2019-07-31	65.5199966430664
6935	GILD	2019-08-01	65.47000122070312
6936	GILD	2019-08-02	64.94999694824219
6937	GILD	2019-08-05	63.36000061035156
6938	GILD	2019-08-06	63.97999954223633
6939	GILD	2019-08-07	63.880001068115234
6940	GILD	2019-08-08	64.81999969482422
6941	GILD	2019-08-09	65.23999786376953
6942	GILD	2019-08-12	63.97999954223633
6943	GILD	2019-08-13	64.30000305175781
6944	GILD	2019-08-14	63.119998931884766
6945	GILD	2019-08-15	62.869998931884766
6946	GILD	2019-08-16	63.13999938964844
6947	GILD	2019-08-19	64.11000061035156
6948	GILD	2019-08-20	63.439998626708984
6949	GILD	2019-08-21	64.12999725341797
6950	GILD	2019-08-22	64.22000122070312
6951	GILD	2019-08-23	62.5099983215332
6952	GILD	2019-08-26	63.0
6953	GILD	2019-08-27	63.310001373291016
6954	GILD	2019-08-28	63.63999938964844
6955	GILD	2019-08-29	63.75
6956	GILD	2019-08-30	63.540000915527344
6957	GILD	2019-09-03	62.970001220703125
6958	GILD	2019-09-04	63.27000045776367
6959	GILD	2019-09-05	64.05999755859375
6960	GILD	2019-09-06	64.81999969482422
6961	GILD	2019-09-09	66.33000183105469
6962	GILD	2019-09-10	67.08000183105469
6963	GILD	2019-09-11	68.08000183105469
6964	GILD	2019-09-12	66.36000061035156
6965	GILD	2019-09-13	66.5199966430664
6966	GILD	2019-09-16	65.87999725341797
6967	GILD	2019-09-17	66.16999816894531
6968	GILD	2019-09-18	65.72000122070312
6969	GILD	2019-09-19	65.95999908447266
6970	GILD	2019-09-20	66.41999816894531
6971	GILD	2019-09-23	65.7300033569336
6972	GILD	2019-09-24	64.55999755859375
6973	GILD	2019-09-25	64.19999694824219
6974	GILD	2019-09-26	63.29999923706055
6975	GILD	2019-09-27	62.900001525878906
6976	GILD	2019-09-30	63.380001068115234
6977	GILD	2019-10-01	63.220001220703125
6978	GILD	2019-10-02	61.619998931884766
6979	GILD	2019-10-03	62.22999954223633
6980	GILD	2019-10-04	62.560001373291016
6981	GILD	2019-10-07	62.72999954223633
6982	GILD	2019-10-08	61.689998626708984
6983	GILD	2019-10-09	61.97999954223633
6984	GILD	2019-10-10	63.2599983215332
6985	GILD	2019-10-11	63.9900016784668
6986	GILD	2019-10-14	64.51000213623047
6987	GILD	2019-10-15	65.30000305175781
6988	GILD	2019-10-16	65.3499984741211
6989	GILD	2019-10-17	65.2300033569336
6990	GILD	2019-10-18	64.91000366210938
6991	GILD	2019-10-21	65.20999908447266
6992	GILD	2019-10-22	65.86000061035156
6993	GILD	2019-10-23	66.58000183105469
6994	GILD	2019-10-24	66.0
6995	GILD	2019-10-25	63.31999969482422
6996	GILD	2019-10-28	63.72999954223633
6997	GILD	2019-10-29	63.45000076293945
6998	GILD	2019-10-30	63.150001525878906
6999	GILD	2019-10-31	63.709999084472656
7000	GILD	2019-11-01	64.66000366210938
7001	GILD	2019-11-04	65.20999908447266
7002	GILD	2019-11-05	65.38999938964844
7003	GILD	2019-11-06	65.41000366210938
7004	GILD	2019-11-07	63.959999084472656
7005	GILD	2019-11-08	65.37999725341797
7006	GILD	2019-11-11	64.63999938964844
7007	GILD	2019-11-12	64.31999969482422
7008	GILD	2019-11-13	63.33000183105469
7009	GILD	2019-11-14	63.810001373291016
7010	GILD	2019-11-15	65.06999969482422
7011	GILD	2019-11-18	64.29000091552734
7012	GILD	2019-11-19	65.0
7013	GILD	2019-11-20	64.87999725341797
7014	GILD	2019-11-21	65.7300033569336
7015	GILD	2019-11-22	65.26000213623047
7016	GILD	2019-11-25	67.22000122070312
7017	GILD	2019-11-26	67.27999877929688
7018	GILD	2019-11-27	67.12000274658203
7019	GILD	2019-11-29	67.23999786376953
7020	GILD	2019-12-02	66.12000274658203
7021	GILD	2019-12-03	66.06999969482422
7022	GILD	2019-12-04	66.75
7023	GILD	2019-12-05	65.93000030517578
7024	GILD	2019-12-06	67.08000183105469
7025	GILD	2019-12-09	66.93000030517578
7026	GILD	2019-12-10	67.08000183105469
7027	GILD	2019-12-11	67.77999877929688
7028	GILD	2019-12-12	67.62999725341797
7029	GILD	2019-12-13	65.7699966430664
7030	GILD	2019-12-16	66.12000274658203
7031	GILD	2019-12-17	66.19999694824219
7032	GILD	2019-12-18	65.68000030517578
7033	GILD	2019-12-19	65.29000091552734
7034	GILD	2019-12-20	66.8499984741211
7035	GILD	2019-12-23	66.75
7036	GILD	2019-12-24	66.72000122070312
7037	GILD	2019-12-26	66.38999938964844
7038	GILD	2019-12-27	65.94999694824219
7039	GILD	2019-12-30	64.93000030517578
7040	GILD	2019-12-31	64.9800033569336
7041	GILD	2020-01-02	65.2300033569336
7042	GILD	2020-01-03	65.06999969482422
7043	GILD	2020-01-06	65.6500015258789
7044	GILD	2020-01-07	65.12000274658203
7045	GILD	2020-01-08	65.80000305175781
7046	GILD	2020-01-09	65.83999633789062
7047	GILD	2020-01-10	65.02999877929688
7048	GILD	2020-01-13	64.30999755859375
7049	GILD	2020-01-14	64.19999694824219
7050	GILD	2020-01-15	64.0999984741211
7051	GILD	2020-01-16	63.20000076293945
7052	GILD	2020-01-17	62.97999954223633
7053	GILD	2020-01-21	62.630001068115234
7054	GILD	2020-01-22	63.400001525878906
7055	GILD	2020-01-23	63.939998626708984
7056	GILD	2020-01-24	63.150001525878906
7057	GILD	2020-01-27	63.83000183105469
7058	GILD	2020-01-28	64.36000061035156
7059	GILD	2020-01-29	64.30000305175781
7060	GILD	2020-01-30	64.02999877929688
7061	GILD	2020-01-31	63.20000076293945
7062	GILD	2020-02-03	66.36000061035156
7063	GILD	2020-02-04	67.4000015258789
7064	GILD	2020-02-05	65.87000274658203
7065	GILD	2020-02-06	68.20999908447266
7066	GILD	2020-02-07	68.87000274658203
7067	GILD	2020-02-10	68.98999786376953
7068	GILD	2020-02-11	67.76000213623047
7069	GILD	2020-02-12	66.94999694824219
7070	GILD	2020-02-13	66.80000305175781
7071	GILD	2020-02-14	67.55999755859375
7072	GILD	2020-02-18	67.01000213623047
7073	GILD	2020-02-19	67.3499984741211
7074	GILD	2020-02-20	67.0
7075	GILD	2020-02-21	69.69999694824219
7076	GILD	2020-02-24	72.9000015258789
7077	GILD	2020-02-25	70.0999984741211
7078	GILD	2020-02-26	74.69999694824219
7079	GILD	2020-02-27	72.66000366210938
7080	GILD	2020-02-28	69.36000061035156
7081	GILD	2020-03-02	75.4000015258789
7082	GILD	2020-03-03	74.20999908447266
7083	GILD	2020-03-04	76.01000213623047
7084	GILD	2020-03-05	76.12999725341797
7085	GILD	2020-03-06	80.22000122070312
7086	GILD	2020-03-09	73.5199966430664
7087	GILD	2020-03-10	72.33999633789062
7088	GILD	2020-03-11	73.69999694824219
7089	GILD	2020-03-12	68.58000183105469
7090	GILD	2020-03-13	70.75
7091	GILD	2020-03-16	68.9000015258789
7092	GILD	2020-03-17	74.5199966430664
7093	GILD	2020-03-18	79.41999816894531
7094	GILD	2020-03-19	78.55000305175781
7095	GILD	2020-03-20	73.26000213623047
7096	GILD	2020-03-23	72.61000061035156
7097	GILD	2020-03-24	73.95999908447266
7098	GILD	2020-03-25	69.66000366210938
7099	GILD	2020-03-26	73.86000061035156
7100	GILD	2020-03-27	72.8499984741211
7101	GILD	2020-03-30	75.93000030517578
7102	GILD	2020-03-31	74.76000213623047
7103	GILD	2020-04-01	72.51000213623047
7104	GILD	2020-04-02	76.9800033569336
7105	GILD	2020-04-03	78.20999908447266
7106	GILD	2020-04-06	77.7300033569336
7107	GILD	2020-04-07	74.66999816894531
7108	GILD	2020-04-08	74.98999786376953
7109	GILD	2020-04-09	73.51000213623047
7110	GILD	2020-04-13	75.27999877929688
7111	GILD	2020-04-14	77.75
7112	GILD	2020-04-15	74.62999725341797
7113	GILD	2020-04-16	76.54000091552734
7114	GILD	2020-04-17	83.98999786376953
7115	GILD	2020-04-20	81.26000213623047
7116	GILD	2020-04-21	78.52999877929688
7117	GILD	2020-04-22	81.30999755859375
7118	GILD	2020-04-23	77.77999877929688
7119	GILD	2020-04-24	79.63999938964844
7120	GILD	2020-04-27	79.9000015258789
7121	GILD	2020-04-28	78.66999816894531
7122	GILD	2020-04-29	83.13999938964844
7123	GILD	2020-04-30	84.0
7124	GILD	2020-05-01	79.94999694824219
7125	GILD	2020-05-04	80.25
7126	GILD	2020-05-05	79.13999938964844
7127	GILD	2020-05-06	77.47000122070312
7128	GILD	2020-05-07	77.61000061035156
7129	GILD	2020-05-08	77.48999786376953
7130	GILD	2020-05-11	80.80000305175781
7131	GILD	2020-05-12	77.94999694824219
7132	GILD	2020-05-13	77.05999755859375
7133	GILD	2020-05-14	77.2300033569336
7134	GILD	2020-05-15	76.26000213623047
7135	GILD	2020-05-18	74.76000213623047
7136	GILD	2020-05-19	72.33999633789062
7137	GILD	2020-05-20	73.88999938964844
7138	GILD	2020-05-21	73.5
7139	GILD	2020-05-22	73.33999633789062
7140	GILD	2020-05-26	73.18000030517578
7141	GILD	2020-05-27	74.9000015258789
7142	GILD	2020-05-28	75.31999969482422
7143	GILD	2020-05-29	77.83000183105469
7144	GILD	2020-06-01	75.16000366210938
7145	GILD	2020-06-02	73.26000213623047
7146	GILD	2020-06-03	74.4000015258789
7147	GILD	2020-06-04	77.54000091552734
7148	GILD	2020-06-05	76.75
7149	GILD	2020-06-08	76.97000122070312
7150	GILD	2020-06-09	77.58999633789062
7151	GILD	2020-06-10	77.06999969482422
7152	GILD	2020-06-11	72.83999633789062
7153	GILD	2020-06-12	73.19999694824219
7154	GILD	2020-06-15	73.97000122070312
7155	GILD	2020-06-16	74.62000274658203
7156	GILD	2020-06-17	73.76000213623047
7157	GILD	2020-06-18	74.04000091552734
7158	GILD	2020-06-19	77.47000122070312
7159	GILD	2020-06-22	75.66999816894531
7160	GILD	2020-06-23	75.05000305175781
7161	GILD	2020-06-24	75.93000030517578
7162	GILD	2020-06-25	75.48999786376953
7163	GILD	2020-06-26	74.56999969482422
7164	GILD	2020-06-29	74.55999755859375
7165	GILD	2020-06-30	76.94000244140625
7166	GILD	2020-07-01	76.05999755859375
7167	GILD	2020-07-02	76.3499984741211
7168	GILD	2020-07-06	76.76000213623047
7169	GILD	2020-07-07	76.41999816894531
7170	GILD	2020-07-08	75.61000061035156
7171	GILD	2020-07-09	74.70999908447266
7172	GILD	2020-07-10	76.31999969482422
7173	GILD	2020-07-13	76.68000030517578
7174	GILD	2020-07-14	77.19000244140625
7175	GILD	2020-07-15	76.6500015258789
7176	GILD	2020-07-16	76.63999938964844
7177	GILD	2020-07-17	77.51000213623047
7178	GILD	2020-07-20	78.08000183105469
7179	GILD	2020-07-21	76.77999877929688
7180	GILD	2020-07-22	76.25
7181	GILD	2020-07-23	75.55999755859375
7182	GILD	2020-07-24	73.63999938964844
7183	GILD	2020-07-27	74.54000091552734
7184	GILD	2020-07-28	73.7300033569336
7185	GILD	2020-07-29	73.01000213623047
7186	GILD	2020-07-30	72.33000183105469
7187	GILD	2020-07-31	69.52999877929688
7188	GILD	2020-08-03	71.7300033569336
7189	GILD	2020-08-04	70.87999725341797
7190	GILD	2020-08-05	69.0
7191	GILD	2020-08-06	68.80999755859375
7192	GILD	2020-08-07	69.3499984741211
7193	GILD	2020-08-10	68.51000213623047
7194	GILD	2020-08-11	68.0999984741211
7195	GILD	2020-08-12	68.83999633789062
7196	GILD	2020-08-13	68.18000030517578
7197	GILD	2020-08-14	68.5
7198	GILD	2020-08-17	69.1500015258789
7199	GILD	2020-08-18	69.05999755859375
7200	GILD	2020-08-19	65.69999694824219
7201	GILD	2020-08-20	66.05000305175781
7202	GILD	2020-08-21	66.5
7203	GILD	2020-08-24	66.08000183105469
7204	GILD	2020-08-25	66.05000305175781
7205	GILD	2020-08-26	65.5999984741211
7206	GILD	2020-08-27	65.55000305175781
7207	GILD	2020-08-28	65.26000213623047
7208	GILD	2020-08-31	66.75
7209	GILD	2020-09-01	65.83000183105469
7210	GILD	2020-09-02	66.79000091552734
7211	GILD	2020-09-03	65.91000366210938
7212	GILD	2020-09-04	66.01000213623047
7213	GILD	2020-09-08	64.13999938964844
7214	GILD	2020-09-09	64.51000213623047
7215	GILD	2020-09-10	63.77000045776367
7216	GILD	2020-09-11	65.58000183105469
7217	GILD	2020-09-14	66.33999633789062
7218	GILD	2020-09-15	66.19999694824219
7219	GILD	2020-09-16	65.6500015258789
7220	GILD	2020-09-17	65.04000091552734
7221	GILD	2020-09-18	65.05000305175781
7222	GILD	2020-09-21	64.20999908447266
7223	GILD	2020-09-22	63.400001525878906
7224	GILD	2020-09-23	63.09000015258789
7225	GILD	2020-09-24	62.25
7226	GILD	2020-09-25	62.25
7227	GILD	2020-09-28	62.849998474121094
7228	GILD	2020-09-29	62.099998474121094
7229	GILD	2020-09-30	63.189998626708984
7230	GILD	2020-10-01	63.31999969482422
7231	GILD	2020-10-02	62.16999816894531
7232	GILD	2020-10-05	63.599998474121094
7233	GILD	2020-10-06	62.52000045776367
7234	GILD	2020-10-07	62.84000015258789
7235	GILD	2020-10-08	63.31999969482422
7236	GILD	2020-10-09	63.84000015258789
7237	GILD	2020-10-12	64.55000305175781
7238	GILD	2020-10-13	64.48999786376953
7239	GILD	2020-10-14	64.05000305175781
7240	GILD	2020-10-15	62.959999084472656
7241	GILD	2020-10-16	62.0
7242	GILD	2020-10-19	60.56999969482422
7243	GILD	2020-10-20	60.54999923706055
7244	GILD	2020-10-21	60.209999084472656
7245	GILD	2020-10-22	60.66999816894531
7246	GILD	2020-10-23	60.790000915527344
7247	GILD	2020-10-26	59.959999084472656
7248	GILD	2020-10-27	60.0099983215332
7249	GILD	2020-10-28	58.720001220703125
7250	GILD	2020-10-29	58.529998779296875
7251	GILD	2020-10-30	58.150001525878906
7252	GILD	2020-11-02	58.529998779296875
7253	GILD	2020-11-03	58.83000183105469
7254	GILD	2020-11-04	59.869998931884766
7255	GILD	2020-11-05	59.630001068115234
7256	GILD	2020-11-06	59.06999969482422
7257	GILD	2020-11-09	59.04999923706055
7258	GILD	2020-11-10	60.619998931884766
7259	GILD	2020-11-11	60.099998474121094
7260	GILD	2020-11-12	59.97999954223633
7261	GILD	2020-11-13	60.59000015258789
7262	GILD	2020-11-16	61.09000015258789
7263	GILD	2020-11-17	60.970001220703125
7264	GILD	2020-11-18	60.900001525878906
7265	GILD	2020-11-19	60.630001068115234
7266	GILD	2020-11-20	60.11000061035156
7267	GILD	2020-11-23	59.88999938964844
7268	GILD	2020-11-24	60.25
7269	GILD	2020-11-25	59.5
7270	GILD	2020-11-27	60.029998779296875
7271	GILD	2020-11-30	60.66999816894531
7272	GILD	2020-12-01	61.119998931884766
7273	GILD	2020-12-02	61.130001068115234
7274	GILD	2020-12-03	60.86000061035156
7275	GILD	2020-12-04	61.560001373291016
7276	GILD	2020-12-07	60.83000183105469
7277	GILD	2020-12-08	61.16999816894531
7278	GILD	2020-12-09	60.81999969482422
7279	GILD	2020-12-10	60.45000076293945
7280	GILD	2020-12-11	60.7599983215332
7281	GILD	2020-12-14	59.84000015258789
7282	GILD	2020-12-15	59.43000030517578
7283	GILD	2020-12-16	58.939998626708984
7284	GILD	2020-12-17	59.06999969482422
7285	GILD	2020-12-18	59.08000183105469
7286	GILD	2020-12-21	58.540000915527344
7287	GILD	2020-12-22	57.0
7288	GILD	2020-12-23	57.380001068115234
7289	GILD	2020-12-24	57.06999969482422
7290	GILD	2020-12-28	56.88999938964844
7291	GILD	2020-12-29	56.83000183105469
7292	GILD	2020-12-30	56.650001525878906
7293	GILD	2020-12-31	58.2599983215332
7294	GILD	2021-01-04	60.11000061035156
7295	GILD	2021-01-05	60.0
7296	GILD	2021-01-06	61.95000076293945
7297	GILD	2021-01-07	62.52000045776367
7298	GILD	2021-01-08	63.040000915527344
7299	GILD	2021-01-11	62.5099983215332
7300	GILD	2021-01-12	62.08000183105469
7301	GILD	2021-01-13	61.540000915527344
7302	GILD	2021-01-14	62.400001525878906
7303	GILD	2021-01-15	63.33000183105469
7304	GILD	2021-01-19	67.06999969482422
7305	GILD	2021-01-20	67.98999786376953
7306	GILD	2021-01-21	66.9800033569336
7307	GILD	2021-01-22	66.94000244140625
7308	GILD	2021-01-25	68.16000366210938
7309	GILD	2021-01-26	66.69999694824219
7310	GILD	2021-01-27	65.4800033569336
7311	GILD	2021-01-28	64.68000030517578
7312	GILD	2021-01-29	65.5999984741211
7313	GILD	2021-02-01	65.0999984741211
7314	GILD	2021-02-02	65.12999725341797
7315	GILD	2021-02-03	64.5199966430664
7316	GILD	2021-02-04	65.83000183105469
7317	GILD	2021-02-05	68.45999908447266
7318	GILD	2021-02-08	67.97000122070312
7319	GILD	2021-02-09	67.30000305175781
7320	GILD	2021-02-10	67.29000091552734
7321	GILD	2021-02-11	66.91999816894531
7322	GILD	2021-02-12	66.88999938964844
7323	GILD	2021-02-16	64.80000305175781
7324	GILD	2021-02-17	65.0999984741211
7325	GILD	2021-02-18	65.2300033569336
7326	GILD	2021-02-19	64.37000274658203
7327	GILD	2021-02-22	64.11000061035156
7328	GILD	2021-02-23	63.68000030517578
7329	GILD	2021-02-24	63.709999084472656
7330	GILD	2021-02-25	62.790000915527344
7331	GILD	2021-02-26	61.400001525878906
7332	GILD	2021-03-01	62.459999084472656
7333	GILD	2021-03-02	63.0099983215332
7334	GILD	2021-03-03	62.75
7335	GILD	2021-03-04	63.22999954223633
7336	GILD	2021-03-05	64.62000274658203
7337	GILD	2021-03-08	64.75
7338	GILD	2021-03-09	64.33000183105469
7339	GILD	2021-03-10	63.90999984741211
7340	GILD	2021-03-11	63.09000015258789
7341	GILD	2021-03-12	61.560001373291016
7342	GILD	2021-03-15	63.06999969482422
7343	GILD	2021-03-16	64.01000213623047
7344	GILD	2021-03-17	64.41999816894531
7345	GILD	2021-03-18	64.08000183105469
7346	GILD	2021-03-19	64.45999908447266
7347	GILD	2021-03-22	65.52999877929688
7348	GILD	2021-03-23	64.5
7349	GILD	2021-03-24	64.3499984741211
7350	GILD	2021-03-25	63.9900016784668
7351	GILD	2021-03-26	65.23999786376953
7352	GILD	2021-03-29	66.19000244140625
7353	GILD	2021-03-30	65.5
7354	GILD	2021-03-31	64.62999725341797
7355	GILD	2021-04-01	66.44000244140625
7356	GILD	2021-04-05	66.33999633789062
7357	GILD	2021-04-06	66.2300033569336
7358	GILD	2021-04-07	65.5999984741211
7359	GILD	2021-04-08	65.0199966430664
7360	GILD	2021-04-09	65.11000061035156
7361	GILD	2021-04-12	64.66000366210938
7362	GILD	2021-04-13	64.88999938964844
7363	GILD	2021-04-14	65.30000305175781
7364	GILD	2021-04-15	65.7699966430664
7365	GILD	2021-04-16	66.87000274658203
7366	GILD	2021-04-19	65.94999694824219
7367	GILD	2021-04-20	66.37999725341797
7368	GILD	2021-04-21	66.79000091552734
7369	GILD	2021-04-22	65.63999938964844
7370	GILD	2021-04-23	65.4800033569336
7371	GILD	2021-04-26	65.76000213623047
7372	GILD	2021-04-27	64.66999816894531
7373	GILD	2021-04-28	64.44000244140625
7374	GILD	2021-04-29	63.84000015258789
7375	GILD	2021-04-30	63.470001220703125
7376	GILD	2021-05-03	65.80000305175781
7377	GILD	2021-05-04	65.63999938964844
7378	GILD	2021-05-05	66.51000213623047
7379	GILD	2021-05-06	66.54000091552734
7380	GILD	2021-05-07	66.54000091552734
7381	GILD	2021-05-10	67.4800033569336
7382	GILD	2021-05-11	67.22000122070312
7383	GILD	2021-05-12	67.44999694824219
7384	GILD	2021-05-13	68.91000366210938
7385	GILD	2021-05-14	68.52999877929688
7386	GILD	2021-05-17	69.06999969482422
7387	GILD	2021-05-18	68.8499984741211
7388	GILD	2021-05-19	68.5
7389	GILD	2021-05-20	69.3499984741211
7390	GILD	2021-05-21	68.75
7391	GILD	2021-05-24	67.43000030517578
7392	GILD	2021-05-25	66.2300033569336
7393	GILD	2021-05-26	66.3499984741211
7394	GILD	2021-05-27	65.9000015258789
7395	GILD	2021-05-28	66.11000061035156
7396	GILD	2021-06-01	65.31999969482422
7397	GILD	2021-06-02	66.02999877929688
7398	GILD	2021-06-03	66.4800033569336
7399	GILD	2021-06-04	67.43000030517578
7400	GILD	2021-06-07	67.41999816894531
7401	GILD	2021-06-08	67.51000213623047
7402	GILD	2021-06-09	68.6500015258789
7403	GILD	2021-06-10	69.29000091552734
7404	GILD	2021-06-11	68.7699966430664
7405	GILD	2021-06-14	68.1500015258789
7406	GILD	2021-06-15	68.08999633789062
7407	GILD	2021-06-16	67.33000183105469
7408	GILD	2021-06-17	67.22000122070312
7409	GILD	2021-06-18	66.61000061035156
7410	GILD	2021-06-21	67.3499984741211
7411	GILD	2021-06-22	67.05000305175781
7412	GILD	2021-06-23	66.6500015258789
7413	GILD	2021-06-24	67.18000030517578
7414	GILD	2021-06-25	67.87999725341797
7415	GILD	2021-06-28	67.69999694824219
7416	GILD	2021-06-29	67.93000030517578
7417	GILD	2021-06-30	68.86000061035156
7418	GILD	2021-07-01	69.12999725341797
7419	GILD	2021-07-02	69.30000305175781
7420	GILD	2021-07-06	68.41000366210938
7421	GILD	2021-07-07	68.36000061035156
7422	GILD	2021-07-08	67.69000244140625
7423	GILD	2021-07-09	68.22000122070312
7424	GILD	2021-07-12	68.06999969482422
7425	GILD	2021-07-13	68.01000213623047
7426	GILD	2021-07-14	67.93000030517578
7427	GILD	2021-07-15	68.30000305175781
7428	GILD	2021-07-16	68.62999725341797
7429	GILD	2021-07-19	68.2300033569336
7430	GILD	2021-07-20	69.16000366210938
7431	GILD	2021-07-21	68.41000366210938
7432	GILD	2021-07-22	68.6500015258789
7433	GILD	2021-07-23	69.0199966430664
7434	GILD	2021-07-26	68.75
7435	GILD	2021-07-27	68.93000030517578
7436	GILD	2021-07-28	70.05999755859375
7437	GILD	2021-07-29	69.83000183105469
7438	GILD	2021-07-30	68.29000091552734
7439	GILD	2021-08-02	68.3499984741211
7440	GILD	2021-08-03	69.83000183105469
7441	GILD	2021-08-04	69.23999786376953
7442	GILD	2021-08-05	69.30000305175781
7443	GILD	2021-08-06	68.77999877929688
7444	GILD	2021-08-09	68.45999908447266
7445	GILD	2021-08-10	69.23999786376953
7446	GILD	2021-08-11	69.83999633789062
7447	GILD	2021-08-12	70.87999725341797
7448	GILD	2021-08-13	71.16000366210938
7449	GILD	2021-08-16	71.70999908447266
7450	GILD	2021-08-17	73.02999877929688
7451	GILD	2021-08-18	71.95999908447266
7452	GILD	2021-08-19	71.66999816894531
7453	GILD	2021-08-20	72.44000244140625
7454	GILD	2021-08-23	72.55000305175781
7455	GILD	2021-08-24	72.25
7456	GILD	2021-08-25	71.41000366210938
7457	GILD	2021-08-26	71.43000030517578
7458	GILD	2021-08-27	71.27999877929688
7459	GILD	2021-08-30	72.01000213623047
7460	GILD	2021-08-31	72.77999877929688
7461	GILD	2021-09-01	71.87000274658203
7462	GILD	2021-09-02	72.33999633789062
7463	GILD	2021-09-03	71.95999908447266
7464	GILD	2021-09-07	71.19000244140625
7465	GILD	2021-09-08	71.87999725341797
7466	GILD	2021-09-09	70.61000061035156
7467	GILD	2021-09-10	70.98999786376953
7468	GILD	2021-09-13	71.1500015258789
7469	GILD	2021-09-14	70.44999694824219
7470	GILD	2021-09-15	71.76000213623047
7471	GILD	2021-09-16	71.33000183105469
7472	GILD	2021-09-17	71.61000061035156
7473	GILD	2021-09-20	70.95999908447266
7474	GILD	2021-09-21	71.7300033569336
7475	GILD	2021-09-22	71.37999725341797
7476	GILD	2021-09-23	71.69000244140625
7477	GILD	2021-09-24	71.19000244140625
7478	GILD	2021-09-27	70.41000366210938
7479	GILD	2021-09-28	69.97000122070312
7480	GILD	2021-09-29	70.94000244140625
7481	GILD	2021-09-30	69.8499984741211
7482	GILD	2021-10-01	68.55999755859375
7483	GILD	2021-10-04	67.55999755859375
7484	GILD	2021-10-05	67.4000015258789
7485	GILD	2021-10-06	67.4800033569336
7486	GILD	2021-10-07	68.13999938964844
7487	GILD	2021-10-08	68.05000305175781
7488	GILD	2021-10-11	68.08000183105469
7489	GILD	2021-10-12	67.37000274658203
7490	GILD	2021-10-13	67.62999725341797
7491	GILD	2021-10-14	68.1500015258789
7492	GILD	2021-10-15	67.62999725341797
7493	GILD	2021-10-18	65.9000015258789
7494	GILD	2021-10-19	66.9000015258789
7495	GILD	2021-10-20	66.86000061035156
7496	GILD	2021-10-21	66.98999786376953
7497	GILD	2021-10-22	67.23999786376953
7498	GILD	2021-10-25	67.66999816894531
7499	GILD	2021-10-26	67.7300033569336
7500	GILD	2021-10-27	66.7699966430664
7501	GILD	2021-10-28	67.33999633789062
7502	GILD	2021-10-29	64.87999725341797
7503	GILD	2021-11-01	65.63999938964844
7504	GILD	2021-11-02	65.9000015258789
7505	GILD	2021-11-03	67.41000366210938
7506	GILD	2021-11-04	66.47000122070312
7507	GILD	2021-11-05	66.31999969482422
7508	GILD	2021-11-08	65.97000122070312
7509	GILD	2021-11-09	66.1500015258789
7510	GILD	2021-11-10	67.31999969482422
7511	GILD	2021-11-11	67.43000030517578
7512	GILD	2021-11-12	67.4800033569336
7513	GILD	2021-11-15	67.19999694824219
7514	GILD	2021-11-16	66.88999938964844
7515	GILD	2021-11-17	67.45999908447266
7516	GILD	2021-11-18	67.79000091552734
7517	GILD	2021-11-19	68.69000244140625
7518	GILD	2021-11-22	69.97000122070312
7519	GILD	2021-11-23	70.62999725341797
7520	GILD	2021-11-24	70.06999969482422
7521	GILD	2021-11-26	70.2699966430664
7522	GILD	2021-11-29	70.6500015258789
7523	GILD	2021-11-30	68.93000030517578
7524	GILD	2021-12-01	68.93000030517578
7525	GILD	2021-12-02	69.66999816894531
7526	GILD	2021-12-03	69.55999755859375
7527	GILD	2021-12-06	69.5
7528	GILD	2021-12-07	69.6500015258789
7529	GILD	2021-12-08	69.70999908447266
7530	GILD	2021-12-09	70.30000305175781
7531	GILD	2021-12-10	70.25
7532	GILD	2021-12-13	70.61000061035156
7533	GILD	2021-12-14	70.5199966430664
7534	GILD	2021-12-15	71.20999908447266
7535	GILD	2021-12-16	72.30999755859375
7536	GILD	2021-12-17	72.20999908447266
7537	GILD	2021-12-20	72.47000122070312
7538	GILD	2021-12-21	71.83999633789062
7539	GILD	2021-12-22	72.43000030517578
7540	GILD	2021-12-23	72.4800033569336
7541	GILD	2021-12-27	72.87000274658203
7542	GILD	2021-12-28	72.97000122070312
7543	GILD	2021-12-29	73.63999938964844
7544	GILD	2021-12-30	73.36000061035156
7545	GILD	2021-12-31	72.61000061035156
7546	GILD	2022-01-03	72.58000183105469
7547	GILD	2022-01-04	72.20999908447266
7548	GILD	2022-01-05	72.18000030517578
7549	GILD	2022-01-06	71.58999633789062
7550	GILD	2022-01-07	71.26000213623047
7551	GILD	2022-01-10	72.08999633789062
7552	GILD	2022-01-11	72.37000274658203
7553	GILD	2022-01-12	72.25
7554	GILD	2022-01-13	71.87999725341797
7555	GILD	2022-01-14	71.7699966430664
7556	GILD	2022-01-18	70.43000030517578
7557	GILD	2022-01-19	69.06999969482422
7558	GILD	2022-01-20	67.80999755859375
7559	GILD	2022-01-21	68.51000213623047
7560	GILD	2022-01-24	68.56999969482422
7561	GILD	2022-01-25	68.83999633789062
7562	GILD	2022-01-26	67.33999633789062
7563	GILD	2022-01-27	67.2699966430664
7564	GILD	2022-01-28	68.86000061035156
7565	GILD	2022-01-31	68.68000030517578
7566	GILD	2022-02-01	68.47000122070312
7567	GILD	2022-02-02	65.81999969482422
7568	GILD	2022-02-03	65.38999938964844
7569	GILD	2022-02-04	63.900001525878906
7570	GILD	2022-02-07	63.7599983215332
7571	GILD	2022-02-08	63.70000076293945
7572	GILD	2022-02-09	63.380001068115234
7573	GILD	2022-02-10	61.790000915527344
7574	GILD	2022-02-11	62.06999969482422
7575	GILD	2022-02-14	61.11000061035156
7576	GILD	2022-02-15	61.33000183105469
7577	GILD	2022-02-16	61.900001525878906
7578	GILD	2022-02-17	61.290000915527344
7579	GILD	2022-02-18	61.04999923706055
7580	GILD	2022-02-22	60.97999954223633
7581	GILD	2022-02-23	61.349998474121094
7582	GILD	2022-02-24	60.61000061035156
7583	GILD	2022-02-25	61.119998931884766
7584	GILD	2022-02-28	60.400001525878906
7585	GILD	2022-03-01	60.2599983215332
7586	GILD	2022-03-02	61.2400016784668
7587	GILD	2022-03-03	61.709999084472656
7588	GILD	2022-03-04	61.86000061035156
7589	GILD	2022-03-07	60.2599983215332
7590	GILD	2022-03-08	59.540000915527344
7591	GILD	2022-03-09	59.0
7592	GILD	2022-03-10	57.91999816894531
7593	GILD	2022-03-11	58.0
7594	GILD	2022-03-14	58.150001525878906
7595	GILD	2022-03-15	58.31999969482422
7596	GILD	2022-03-16	57.970001220703125
7597	GILD	2022-03-17	59.20000076293945
7598	GILD	2022-03-18	59.41999816894531
7599	GILD	2022-03-21	59.65999984741211
7600	GILD	2022-03-22	59.97999954223633
7601	GILD	2022-03-23	58.849998474121094
7602	GILD	2022-03-24	59.13999938964844
7603	GILD	2022-03-25	58.90999984741211
7604	GILD	2022-03-28	59.18000030517578
7605	GILD	2022-03-29	60.529998779296875
7606	GILD	2022-03-30	59.65999984741211
7607	GILD	2022-03-31	59.45000076293945
7608	GILD	2022-04-01	59.66999816894531
7609	GILD	2022-04-04	60.66999816894531
7610	GILD	2022-04-05	59.75
7611	GILD	2022-04-06	60.81999969482422
7612	GILD	2022-04-07	60.9900016784668
7613	GILD	2022-04-08	62.29999923706055
7614	GILD	2022-04-11	61.88999938964844
7615	GILD	2022-04-12	61.630001068115234
7616	GILD	2022-04-13	62.060001373291016
7617	GILD	2022-04-14	61.81999969482422
7618	GILD	2022-04-18	61.58000183105469
7619	GILD	2022-04-19	62.779998779296875
7620	GILD	2022-04-20	63.599998474121094
7621	GILD	2022-04-21	63.75
7622	GILD	2022-04-22	62.25
7623	GILD	2022-04-25	62.650001525878906
7624	GILD	2022-04-26	61.77000045776367
7625	GILD	2022-04-27	61.59000015258789
7626	GILD	2022-04-28	61.560001373291016
7627	GILD	2022-04-29	59.34000015258789
7628	GILD	2022-05-02	60.310001373291016
7629	GILD	2022-05-03	60.33000183105469
7630	GILD	2022-05-04	62.08000183105469
7631	GILD	2022-05-05	61.349998474121094
7632	GILD	2022-05-06	61.18000030517578
7633	GILD	2022-05-09	61.68000030517578
7634	GILD	2022-05-10	61.779998779296875
7635	GILD	2022-05-11	60.560001373291016
7636	GILD	2022-05-12	62.47999954223633
7637	GILD	2022-05-13	62.369998931884766
7638	GILD	2022-05-16	62.2400016784668
7639	GILD	2022-05-17	63.18000030517578
7640	GILD	2022-05-18	63.220001220703125
7641	GILD	2022-05-19	63.27000045776367
7642	GILD	2022-05-20	63.84000015258789
7643	GILD	2022-05-23	63.65999984741211
7644	GILD	2022-05-24	64.3499984741211
7645	GILD	2022-05-25	65.01000213623047
7646	GILD	2022-05-26	64.47000122070312
7647	GILD	2022-05-27	64.80000305175781
7648	GILD	2022-05-31	64.8499984741211
7649	GILD	2022-06-01	64.7699966430664
7650	GILD	2022-06-02	63.459999084472656
7651	GILD	2022-06-03	63.45000076293945
7652	GILD	2022-06-06	62.029998779296875
7653	GILD	2022-06-07	62.540000915527344
7654	GILD	2022-06-08	62.380001068115234
7655	GILD	2022-06-09	61.18000030517578
7656	GILD	2022-06-10	60.7400016784668
7657	GILD	2022-06-13	59.150001525878906
7658	GILD	2022-06-14	57.790000915527344
7659	GILD	2022-06-15	58.38999938964844
7660	GILD	2022-06-16	57.720001220703125
7661	GILD	2022-06-17	58.529998779296875
7662	GILD	2022-06-21	60.5099983215332
7663	GILD	2022-06-22	61.5099983215332
7664	GILD	2022-06-23	62.58000183105469
7665	GILD	2022-06-24	63.08000183105469
7666	GILD	2022-06-27	62.83000183105469
7667	GILD	2022-06-28	62.209999084472656
7668	GILD	2022-06-29	62.47999954223633
7669	GILD	2022-06-30	61.810001373291016
7670	GILD	2022-07-01	62.36000061035156
7671	GILD	2022-07-05	62.34000015258789
7672	GILD	2022-07-06	62.72999954223633
7673	GILD	2022-07-07	62.720001220703125
7674	GILD	2022-07-08	62.84000015258789
7675	GILD	2022-07-11	62.65999984741211
7676	GILD	2022-07-12	62.34000015258789
7677	GILD	2022-07-13	62.459999084472656
7678	GILD	2022-07-14	61.810001373291016
7679	GILD	2022-07-15	62.599998474121094
7680	GILD	2022-07-18	60.900001525878906
7681	GILD	2022-07-19	62.119998931884766
7682	GILD	2022-07-20	61.54999923706055
7683	GILD	2022-07-21	61.0099983215332
7684	GILD	2022-07-22	60.79999923706055
7685	GILD	2022-07-25	60.75
7686	GILD	2022-07-26	60.619998931884766
7687	GILD	2022-07-27	60.900001525878906
7688	GILD	2022-07-28	60.400001525878906
7689	GILD	2022-07-29	59.75
7690	GILD	2022-08-01	59.599998474121094
7691	GILD	2022-08-02	59.540000915527344
7692	GILD	2022-08-03	62.27000045776367
7693	GILD	2022-08-04	61.90999984741211
7694	GILD	2022-08-05	61.09000015258789
7695	GILD	2022-08-08	61.599998474121094
7696	GILD	2022-08-09	62.0
7697	GILD	2022-08-10	63.13999938964844
7698	GILD	2022-08-11	62.45000076293945
7699	GILD	2022-08-12	62.959999084472656
7700	GILD	2022-08-15	66.20999908447266
7701	GILD	2022-08-16	66.33000183105469
7702	GILD	2022-08-17	66.0199966430664
7703	GILD	2022-08-18	65.18000030517578
7704	GILD	2022-08-19	65.33999633789062
7705	GILD	2022-08-22	64.36000061035156
7706	GILD	2022-08-23	63.68000030517578
7707	GILD	2022-08-24	63.619998931884766
7708	GILD	2022-08-25	63.59000015258789
7709	GILD	2022-08-26	62.369998931884766
7710	GILD	2022-08-29	62.45000076293945
7711	GILD	2022-08-30	62.5
7712	GILD	2022-08-31	63.470001220703125
7713	GILD	2022-09-01	64.94999694824219
7714	GILD	2022-09-02	63.81999969482422
7715	GILD	2022-09-06	63.38999938964844
7716	GILD	2022-09-07	64.79000091552734
7717	GILD	2022-09-08	65.0999984741211
7718	GILD	2022-09-09	65.27999877929688
7719	GILD	2022-09-12	68.01000213623047
7720	GILD	2022-09-13	65.0999984741211
7721	GILD	2022-09-14	65.18000030517578
7722	GILD	2022-09-15	65.0
7723	GILD	2022-09-16	65.5999984741211
7724	GILD	2022-09-19	65.81999969482422
7725	GILD	2022-09-20	64.58000183105469
7726	GILD	2022-09-21	63.5
7727	GILD	2022-09-22	63.77000045776367
7728	GILD	2022-09-23	62.86000061035156
7729	GILD	2022-09-26	62.34000015258789
7730	GILD	2022-09-27	62.630001068115234
7731	GILD	2022-09-28	63.93000030517578
7732	GILD	2022-09-29	63.06999969482422
7733	GILD	2022-09-30	61.689998626708984
7734	GILD	2022-10-03	62.31999969482422
7735	GILD	2022-10-04	65.30999755859375
7736	GILD	2022-10-05	65.44999694824219
7737	GILD	2022-10-06	64.94999694824219
7738	GILD	2022-10-07	64.29000091552734
7739	GILD	2022-10-10	64.45999908447266
7740	GILD	2022-10-11	65.66999816894531
7741	GILD	2022-10-12	65.38999938964844
7742	GILD	2022-10-13	66.45999908447266
7743	GILD	2022-10-14	66.16999816894531
7744	GILD	2022-10-17	66.37999725341797
7745	GILD	2022-10-18	66.87000274658203
7746	GILD	2022-10-19	66.19000244140625
7747	GILD	2022-10-20	66.16000366210938
7748	GILD	2022-10-21	67.79000091552734
7749	GILD	2022-10-24	69.0
7750	GILD	2022-10-25	69.5999984741211
7751	GILD	2022-10-26	70.81999969482422
7752	GILD	2022-10-27	70.19999694824219
7753	GILD	2022-10-28	79.2699966430664
7754	GILD	2022-10-31	78.45999908447266
7755	GILD	2022-11-01	79.33999633789062
7756	GILD	2022-11-02	77.87999725341797
7757	GILD	2022-11-03	79.45999908447266
7758	GILD	2022-11-04	80.33999633789062
7759	GILD	2022-11-07	81.45999908447266
7760	GILD	2022-11-08	82.2300033569336
7761	GILD	2022-11-09	82.31999969482422
7762	GILD	2022-11-10	82.5999984741211
7763	GILD	2022-11-11	81.81999969482422
7764	GILD	2022-11-14	82.8499984741211
7765	GILD	2022-11-15	83.0
7766	GILD	2022-11-16	82.87999725341797
7767	GILD	2022-11-17	83.62000274658203
7768	GILD	2022-11-18	83.62000274658203
7769	GILD	2022-11-21	84.3499984741211
7770	GILD	2022-11-22	85.2300033569336
7771	GILD	2022-11-23	85.41999816894531
7772	GILD	2022-11-25	86.26000213623047
7773	GILD	2022-11-28	85.20999908447266
7774	GILD	2022-11-29	85.76000213623047
7775	GILD	2022-11-30	87.83000183105469
7776	GILD	2022-12-01	87.9000015258789
7777	GILD	2022-12-02	89.02999877929688
7778	GILD	2022-12-05	87.9800033569336
7779	GILD	2022-12-06	87.95999908447266
7780	GILD	2022-12-07	87.79000091552734
7781	GILD	2022-12-08	89.47000122070312
7782	GILD	2022-12-09	87.97000122070312
7783	GILD	2022-12-12	88.54000091552734
7784	GILD	2022-12-13	88.75
7785	GILD	2022-12-14	88.4000015258789
7786	GILD	2022-12-15	86.58000183105469
7787	GILD	2022-12-16	86.76000213623047
7788	GILD	2022-12-19	86.41999816894531
7789	GILD	2022-12-20	84.7699966430664
7790	GILD	2022-12-21	85.2699966430664
7791	GILD	2022-12-22	85.27999877929688
7792	GILD	2022-12-23	84.75
7793	GILD	2022-12-27	85.01000213623047
7794	GILD	2022-12-28	84.56999969482422
7795	GILD	2022-12-29	85.26000213623047
7796	GILD	2022-12-30	85.8499984741211
7797	GILD	2023-01-03	85.38999938964844
7798	GILD	2023-01-04	85.5
7799	GILD	2023-01-05	85.8499984741211
7800	GILD	2023-01-06	88.08000183105469
7801	GILD	2023-01-09	85.0999984741211
7802	GILD	2023-01-10	87.13999938964844
7803	GILD	2023-01-11	87.19000244140625
7804	GILD	2023-01-12	85.72000122070312
7805	GILD	2023-01-13	86.2699966430664
7806	GILD	2023-01-17	85.41000366210938
7807	GILD	2023-01-18	83.73999786376953
7808	GILD	2023-01-19	83.62000274658203
7809	GILD	2023-01-20	83.01000213623047
7810	GILD	2023-01-23	83.2300033569336
7811	GILD	2023-01-24	84.0199966430664
7812	GILD	2023-01-25	84.06999969482422
7813	GILD	2023-01-26	83.62000274658203
7814	GILD	2023-01-27	83.7300033569336
7815	GILD	2023-01-30	83.3499984741211
7816	GILD	2023-01-31	83.94000244140625
7817	GILD	2023-02-01	84.0
7818	GILD	2023-02-02	81.38999938964844
7819	GILD	2023-02-03	84.5
7820	GILD	2023-02-06	86.36000061035156
7821	GILD	2023-02-07	86.05000305175781
7822	GILD	2023-02-08	85.66999816894531
7823	GILD	2023-02-09	85.52999877929688
7824	GILD	2023-02-10	86.69999694824219
7825	GILD	2023-02-13	87.48999786376953
7826	GILD	2023-02-14	85.68000030517578
7827	GILD	2023-02-15	85.05000305175781
7828	GILD	2023-02-16	83.38999938964844
7829	GILD	2023-02-17	84.76000213623047
7830	GILD	2023-02-21	84.63999938964844
7831	GILD	2023-02-22	83.5
7832	GILD	2023-02-23	82.54000091552734
7833	GILD	2023-02-24	80.66000366210938
7834	GILD	2023-02-27	80.88999938964844
7835	GILD	2023-02-28	80.52999877929688
7836	GILD	2023-03-01	79.58999633789062
7837	GILD	2023-03-02	79.62000274658203
7838	GILD	2023-03-03	81.06999969482422
7839	GILD	2023-03-06	81.11000061035156
7840	GILD	2023-03-07	80.27999877929688
7841	GILD	2023-03-08	80.19999694824219
7842	GILD	2023-03-09	78.94999694824219
7843	GILD	2023-03-10	79.5
7844	GILD	2023-03-13	79.51000213623047
7845	GILD	2023-03-14	79.7699966430664
7846	GILD	2023-03-15	79.6500015258789
7847	GILD	2023-03-16	79.8499984741211
7848	GILD	2023-03-17	77.30999755859375
7849	GILD	2023-03-20	79.45999908447266
7850	GILD	2023-03-21	79.13999938964844
7851	GILD	2023-03-22	77.80999755859375
7852	GILD	2023-03-23	78.76000213623047
7853	GILD	2023-03-24	80.0
7854	GILD	2023-03-27	79.58000183105469
7855	GILD	2023-03-28	80.97000122070312
7856	GILD	2023-03-29	81.29000091552734
7857	GILD	2023-03-30	81.44999694824219
7858	GILD	2023-03-31	82.97000122070312
7859	GILD	2023-04-03	83.23999786376953
7860	GILD	2023-04-04	82.12000274658203
7861	GILD	2023-04-05	83.6500015258789
7862	GILD	2023-04-06	83.37000274658203
7863	GILD	2023-04-10	82.5999984741211
7864	GILD	2023-04-11	82.54000091552734
7865	GILD	2023-04-12	82.16000366210938
7866	GILD	2023-04-13	83.2699966430664
7867	GILD	2023-04-14	83.0
7868	GILD	2023-04-17	83.62999725341797
7869	GILD	2023-04-18	83.77999877929688
7870	GILD	2023-04-19	84.11000061035156
7871	GILD	2023-04-20	84.69000244140625
7872	GILD	2023-04-21	86.56999969482422
7873	GILD	2023-04-24	86.69999694824219
7874	GILD	2023-04-25	85.58999633789062
7875	GILD	2023-04-26	83.73999786376953
7876	GILD	2023-04-27	83.55000305175781
7877	GILD	2023-04-28	82.20999908447266
7878	GILD	2023-05-01	81.41999816894531
7879	GILD	2023-05-02	80.44000244140625
7880	GILD	2023-05-03	79.44999694824219
7881	GILD	2023-05-04	78.5199966430664
7882	GILD	2023-05-05	79.75