va-project/IBM_price_history.csv at 468f7184e4309f7e92d83fb576a5daa5488c11da

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi ece1915d8f Scraper added

2023-05-08 11:26:25 +02:00

504 KiB

Raw Blame History

1	symbol	date	Closing Price
2	IBM	1962-01-02	7.2912678718566895
3	IBM	1962-01-03	7.3550028800964355
4	IBM	1962-01-04	7.281707763671875
5	IBM	1962-01-05	7.138305187225342
6	IBM	1962-01-08	7.00446081161499
7	IBM	1962-01-09	7.087316989898682
8	IBM	1962-01-10	7.100063800811768
9	IBM	1962-01-11	7.176546096801758
10	IBM	1962-01-12	7.189292907714844
11	IBM	1962-01-15	7.221159934997559
12	IBM	1962-01-16	7.144678115844727
13	IBM	1962-01-17	7.02995491027832
14	IBM	1962-01-18	7.049076080322266
15	IBM	1962-01-19	7.05544900894165
16	IBM	1962-01-22	7.0427021980285645
17	IBM	1962-01-23	6.972593784332275
18	IBM	1962-01-24	7.01083517074585
19	IBM	1962-01-25	6.934352874755859
20	IBM	1962-01-26	6.899299144744873
21	IBM	1962-01-29	6.781389236450195
22	IBM	1962-01-30	6.695346832275391
23	IBM	1962-01-31	6.908858776092529
24	IBM	1962-02-01	7.068195819854736
25	IBM	1962-02-02	7.112811088562012
26	IBM	1962-02-05	7.0235819816589355
27	IBM	1962-02-06	7.02995491027832
28	IBM	1962-02-07	7.0363287925720215
29	IBM	1962-02-08	7.0427021980285645
30	IBM	1962-02-09	7.093689918518066
31	IBM	1962-02-12	7.100063800811768
32	IBM	1962-02-13	6.9853410720825195
33	IBM	1962-02-14	6.972593784332275
34	IBM	1962-02-15	6.9471001625061035
35	IBM	1962-02-16	6.940727233886719
36	IBM	1962-02-19	6.870617866516113
37	IBM	1962-02-20	6.873805046081543
38	IBM	1962-02-21	6.822816848754883
39	IBM	1962-02-23	6.845123767852783
40	IBM	1962-02-26	6.819630146026611
41	IBM	1962-02-27	6.832376956939697
42	IBM	1962-02-28	6.845123767852783
43	IBM	1962-03-01	6.927979946136475
44	IBM	1962-03-02	6.9853410720825195
45	IBM	1962-03-05	6.9598469734191895
46	IBM	1962-03-06	6.966220855712891
47	IBM	1962-03-07	6.988527774810791
48	IBM	1962-03-08	7.00446081161499
49	IBM	1962-03-09	7.049076080322266
50	IBM	1962-03-12	7.0427021980285645
51	IBM	1962-03-13	7.0363287925720215
52	IBM	1962-03-14	7.0235819816589355
53	IBM	1962-03-15	7.01083517074585
54	IBM	1962-03-16	7.0427021980285645
55	IBM	1962-03-19	7.061822891235352
56	IBM	1962-03-20	7.017208099365234
57	IBM	1962-03-21	7.0235819816589355
58	IBM	1962-03-22	6.9471001625061035
59	IBM	1962-03-23	6.972593784332275
60	IBM	1962-03-26	6.969407081604004
61	IBM	1962-03-27	6.838750839233398
62	IBM	1962-03-28	6.876992225646973
63	IBM	1962-03-29	6.857871055603027
64	IBM	1962-03-30	6.790949821472168
65	IBM	1962-04-02	6.69853401184082
66	IBM	1962-04-03	6.532823085784912
67	IBM	1962-04-04	6.504143238067627
68	IBM	1962-04-05	6.641172885894775
69	IBM	1962-04-06	6.634799003601074
70	IBM	1962-04-09	6.641172885894775
71	IBM	1962-04-10	6.6666669845581055
72	IBM	1962-04-11	6.577437877655029
73	IBM	1962-04-12	6.507329940795898
74	IBM	1962-04-13	6.602931976318359
75	IBM	1962-04-16	6.596558094024658
76	IBM	1962-04-17	6.6284260749816895
77	IBM	1962-04-18	6.615678787231445
78	IBM	1962-04-19	6.615678787231445
79	IBM	1962-04-23	6.609304904937744
80	IBM	1962-04-24	6.602931976318359
81	IBM	1962-04-25	6.532823085784912
82	IBM	1962-04-26	6.36711311340332
83	IBM	1962-04-27	6.188654899597168
84	IBM	1962-04-30	5.787126064300537
85	IBM	1962-05-01	5.889101028442383
86	IBM	1962-05-02	6.022944927215576
87	IBM	1962-05-03	6.147227764129639
88	IBM	1962-05-04	6.195028781890869
89	IBM	1962-05-07	6.057999134063721
90	IBM	1962-05-08	5.857234001159668
91	IBM	1962-05-09	5.748885154724121
92	IBM	1962-05-10	5.774378776550293
93	IBM	1962-05-11	5.685150146484375
94	IBM	1962-05-14	5.793498992919922
95	IBM	1962-05-15	5.761631965637207
96	IBM	1962-05-16	5.825366020202637
97	IBM	1962-05-17	5.723391056060791
98	IBM	1962-05-18	5.755258083343506
99	IBM	1962-05-21	5.736137866973877
100	IBM	1962-05-22	5.544932842254639
101	IBM	1962-05-23	5.293179988861084
102	IBM	1962-05-24	5.0732951164245605
103	IBM	1962-05-25	5.079668998718262
104	IBM	1962-05-28	4.601656913757324
105	IBM	1962-05-29	4.882091045379639
106	IBM	1962-05-31	5.00318717956543
107	IBM	1962-06-01	4.907584190368652
108	IBM	1962-06-04	4.588910102844238
109	IBM	1962-06-05	4.641490936279297
110	IBM	1962-06-06	4.659018039703369
111	IBM	1962-06-07	4.7163801193237305
112	IBM	1962-06-08	4.732314109802246
113	IBM	1962-06-11	4.576162815093994
114	IBM	1962-06-12	4.271829128265381
115	IBM	1962-06-13	4.112492084503174
116	IBM	1962-06-14	3.900573968887329
117	IBM	1962-06-15	4.251114845275879
118	IBM	1962-06-18	4.203313827514648
119	IBM	1962-06-19	4.28298282623291
120	IBM	1962-06-20	4.181006908416748
121	IBM	1962-06-21	4.024857044219971
122	IBM	1962-06-22	4.079030990600586
123	IBM	1962-06-25	4.238368034362793
124	IBM	1962-06-26	4.079030990600586
125	IBM	1962-06-27	4.244741916656494
126	IBM	1962-06-28	4.3849592208862305
127	IBM	1962-06-29	4.3244099617004395
128	IBM	1962-07-02	4.461440086364746
129	IBM	1962-07-03	4.480560779571533
130	IBM	1962-07-05	4.461440086364746
131	IBM	1962-07-06	4.397706031799316
132	IBM	1962-07-09	4.464626789093018
133	IBM	1962-07-10	4.572976112365723
134	IBM	1962-07-11	4.772148132324219
135	IBM	1962-07-12	4.8311028480529785
136	IBM	1962-07-13	4.796048164367676
137	IBM	1962-07-16	4.8757171630859375
138	IBM	1962-07-17	4.717973232269287
139	IBM	1962-07-18	4.655831813812256
140	IBM	1962-07-19	4.684512138366699
141	IBM	1962-07-20	4.7418742179870605
142	IBM	1962-07-23	4.7546210289001465
143	IBM	1962-07-24	4.630338191986084
144	IBM	1962-07-25	4.684512138366699
145	IBM	1962-07-26	4.710006237030029
146	IBM	1962-07-27	4.7912678718566895
147	IBM	1962-07-30	4.937859058380127
148	IBM	1962-07-31	4.933077812194824
149	IBM	1962-08-01	4.796048164367676
150	IBM	1962-08-02	4.917144775390625
151	IBM	1962-08-03	4.907584190368652
152	IBM	1962-08-06	4.843850135803223
153	IBM	1962-08-07	4.757808208465576
154	IBM	1962-08-08	4.866157054901123
155	IBM	1962-08-09	4.799234867095947
156	IBM	1962-08-10	4.789675235748291
157	IBM	1962-08-13	4.827916145324707
158	IBM	1962-08-14	4.920331001281738
159	IBM	1962-08-15	4.9267048835754395
160	IBM	1962-08-16	4.923518180847168
161	IBM	1962-08-17	4.9649457931518555
162	IBM	1962-08-20	5.019120216369629
163	IBM	1962-08-21	5.006372928619385
164	IBM	1962-08-22	5.213511943817139
165	IBM	1962-08-23	5.232632160186768
166	IBM	1962-08-24	5.213511943817139
167	IBM	1962-08-27	5.200765132904053
168	IBM	1962-08-28	5.015933990478516
169	IBM	1962-08-29	4.984066009521484
170	IBM	1962-08-30	4.942638874053955
171	IBM	1962-08-31	5.05098819732666
172	IBM	1962-09-04	4.939452171325684
173	IBM	1962-09-05	4.882091045379639
174	IBM	1962-09-06	4.945825099945068
175	IBM	1962-09-07	4.872529983520508
176	IBM	1962-09-10	4.898024082183838
177	IBM	1962-09-11	4.869344234466553
178	IBM	1962-09-12	4.89005708694458
179	IBM	1962-09-13	4.888463973999023
180	IBM	1962-09-14	4.94901180267334
181	IBM	1962-09-17	5.0350542068481445
182	IBM	1962-09-18	4.99681282043457
183	IBM	1962-09-19	4.923518180847168
184	IBM	1962-09-20	4.878903865814209
185	IBM	1962-09-21	4.802422046661377
186	IBM	1962-09-24	4.614404201507568
187	IBM	1962-09-25	4.706820011138916
188	IBM	1962-09-26	4.531548976898193
189	IBM	1962-09-27	4.461440086364746
190	IBM	1962-09-28	4.506054878234863
191	IBM	1962-10-01	4.338750839233398
192	IBM	1962-10-02	4.466220855712891
193	IBM	1962-10-03	4.442319869995117
194	IBM	1962-10-04	4.5602288246154785
195	IBM	1962-10-05	4.59209680557251
196	IBM	1962-10-08	4.585722923278809
197	IBM	1962-10-09	4.6685791015625
198	IBM	1962-10-10	4.577756881713867
199	IBM	1962-10-11	4.537921905517578
200	IBM	1962-10-12	4.528361797332764
201	IBM	1962-10-15	4.6781392097473145
202	IBM	1962-10-16	4.557043075561523
203	IBM	1962-10-17	4.608030796051025
204	IBM	1962-10-18	4.526769161224365
205	IBM	1962-10-19	4.437540054321289
206	IBM	1962-10-22	4.372211933135986
207	IBM	1962-10-23	4.206501007080078
208	IBM	1962-10-24	4.33397102355957
209	IBM	1962-10-25	4.314849853515625
210	IBM	1962-10-26	4.225621223449707
211	IBM	1962-10-29	4.391332149505615
212	IBM	1962-10-30	4.483747959136963
213	IBM	1962-10-31	4.410452842712402
214	IBM	1962-11-01	4.486934185028076
215	IBM	1962-11-02	4.553855895996094
216	IBM	1962-11-05	4.608030796051025
217	IBM	1962-11-07	4.604844093322754
218	IBM	1962-11-08	4.528361797332764
219	IBM	1962-11-09	4.604844093322754
220	IBM	1962-11-12	4.760993957519531
221	IBM	1962-11-13	4.674952030181885
222	IBM	1962-11-14	4.773740768432617
223	IBM	1962-11-15	4.748247146606445
224	IBM	1962-11-16	4.824728965759277
225	IBM	1962-11-19	4.7418742179870605
226	IBM	1962-11-20	4.797642230987549
227	IBM	1962-11-21	4.808794975280762
228	IBM	1962-11-23	4.945825099945068
229	IBM	1962-11-26	4.955386161804199
230	IBM	1962-11-27	5.031867027282715
231	IBM	1962-11-28	5.066922187805176
232	IBM	1962-11-29	5.111536026000977
233	IBM	1962-11-30	5.079668998718262
234	IBM	1962-12-03	4.9904398918151855
235	IBM	1962-12-04	5.101975917816162
236	IBM	1962-12-05	5.082855224609375
237	IBM	1962-12-06	5.079668998718262
238	IBM	1962-12-07	5.066922187805176
239	IBM	1962-12-10	4.958571910858154
240	IBM	1962-12-11	4.939452171325684
241	IBM	1962-12-12	5.019120216369629
242	IBM	1962-12-13	4.945825099945068
243	IBM	1962-12-14	4.9649457931518555
244	IBM	1962-12-17	4.907584190368652
245	IBM	1962-12-18	4.872529983520508
246	IBM	1962-12-19	4.998406887054443
247	IBM	1962-12-20	4.998406887054443
248	IBM	1962-12-21	4.910770893096924
249	IBM	1962-12-24	5.0223069190979
250	IBM	1962-12-26	5.019120216369629
251	IBM	1962-12-27	4.984066009521484
252	IBM	1962-12-28	5.00318717956543
253	IBM	1962-12-31	4.971319198608398
254	IBM	1963-01-02	4.904397964477539
255	IBM	1963-01-03	5.054174900054932
256	IBM	1963-01-04	5.060547828674316
257	IBM	1963-01-07	5.019120216369629
258	IBM	1963-01-08	5.143403053283691
259	IBM	1963-01-09	5.146590232849121
260	IBM	1963-01-10	5.181643962860107
261	IBM	1963-01-11	5.197577953338623
262	IBM	1963-01-14	5.280433177947998
263	IBM	1963-01-15	5.289993762969971
264	IBM	1963-01-16	5.2071380615234375
265	IBM	1963-01-17	5.274059772491455
266	IBM	1963-01-18	5.2581257820129395
267	IBM	1963-01-21	5.277246952056885
268	IBM	1963-01-22	5.286807060241699
269	IBM	1963-01-23	5.280433177947998
270	IBM	1963-01-24	5.302741050720215
271	IBM	1963-01-25	5.33460807800293
272	IBM	1963-01-28	5.411089897155762
273	IBM	1963-01-29	5.376036167144775
274	IBM	1963-01-30	5.347354888916016
275	IBM	1963-01-31	5.401529788970947
276	IBM	1963-02-01	5.401529788970947
277	IBM	1963-02-04	5.35691499710083
278	IBM	1963-02-05	5.3664751052856445
279	IBM	1963-02-06	5.3314208984375
280	IBM	1963-02-07	5.340981960296631
281	IBM	1963-02-08	5.3537278175354
282	IBM	1963-02-11	5.325047969818115
283	IBM	1963-02-12	5.33460807800293
284	IBM	1963-02-13	5.3218607902526855
285	IBM	1963-02-14	5.325047969818115
286	IBM	1963-02-15	5.337794780731201
287	IBM	1963-02-18	5.326641082763672
288	IBM	1963-02-19	5.2836198806762695
289	IBM	1963-02-20	5.239006042480469
290	IBM	1963-02-21	5.229445934295654
291	IBM	1963-02-25	5.149776935577393
292	IBM	1963-02-26	5.184831142425537
293	IBM	1963-02-27	5.165710926055908
294	IBM	1963-02-28	5.095602035522461
295	IBM	1963-03-01	5.063735008239746
296	IBM	1963-03-04	5.143403053283691
297	IBM	1963-03-05	5.121096134185791
298	IBM	1963-03-06	5.16093111038208
299	IBM	1963-03-07	5.210324764251709
300	IBM	1963-03-08	5.2071380615234375
301	IBM	1963-03-11	5.203951835632324
302	IBM	1963-03-12	5.200765132904053
303	IBM	1963-03-13	5.210324764251709
304	IBM	1963-03-14	5.226259231567383
305	IBM	1963-03-15	5.267685890197754
306	IBM	1963-03-18	5.219884872436523
307	IBM	1963-03-19	5.226259231567383
308	IBM	1963-03-20	5.277246952056885
309	IBM	1963-03-21	5.242191791534424
310	IBM	1963-03-22	5.280433177947998
311	IBM	1963-03-25	5.270873069763184
312	IBM	1963-03-26	5.30592679977417
313	IBM	1963-03-27	5.3664751052856445
314	IBM	1963-03-28	5.363288879394531
315	IBM	1963-03-29	5.3664751052856445
316	IBM	1963-04-01	5.3664751052856445
317	IBM	1963-04-02	5.3218607902526855
318	IBM	1963-04-03	5.38240909576416
319	IBM	1963-04-04	5.46685791015625
320	IBM	1963-04-05	5.634161949157715
321	IBM	1963-04-08	5.731358051300049
322	IBM	1963-04-09	5.669216156005859
323	IBM	1963-04-10	5.638941764831543
324	IBM	1963-04-11	5.6883368492126465
325	IBM	1963-04-15	5.685150146484375
326	IBM	1963-04-16	5.643722057342529
327	IBM	1963-04-17	5.6150407791137695
328	IBM	1963-04-18	5.6150407791137695
329	IBM	1963-04-19	5.736137866973877
330	IBM	1963-04-22	5.825366020202637
331	IBM	1963-04-23	5.876354217529297
332	IBM	1963-04-24	5.895474910736084
333	IBM	1963-04-25	5.922562122344971
334	IBM	1963-04-26	5.991076946258545
335	IBM	1963-04-29	5.971957206726074
336	IBM	1963-04-30	5.9114089012146
337	IBM	1963-05-01	5.927341938018799
338	IBM	1963-05-02	5.975142955780029
339	IBM	1963-05-03	5.9337158203125
340	IBM	1963-05-06	5.841300010681152
341	IBM	1963-05-07	5.867191791534424
342	IBM	1963-05-08	5.991076946258545
343	IBM	1963-05-09	5.997450828552246
344	IBM	1963-05-10	6.054811954498291
345	IBM	1963-05-13	6.0070109367370605
346	IBM	1963-05-14	5.997450828552246
347	IBM	1963-05-15	6.016571044921875
348	IBM	1963-05-16	5.991076946258545
349	IBM	1963-05-17	5.952836036682129
350	IBM	1963-05-20	5.898662090301514
351	IBM	1963-05-21	5.952836036682129
352	IBM	1963-05-22	5.940089225769043
353	IBM	1963-05-23	5.920969009399414
354	IBM	1963-05-24	5.901847839355469
355	IBM	1963-05-27	5.838112831115723
356	IBM	1963-05-28	5.863606929779053
357	IBM	1963-05-29	5.991076946258545
358	IBM	1963-05-31	6.083493232727051
359	IBM	1963-06-03	6.032505035400391
360	IBM	1963-06-04	6.042065143585205
361	IBM	1963-06-05	5.991076946258545
362	IBM	1963-06-06	5.991076946258545
363	IBM	1963-06-07	5.9687700271606445
364	IBM	1963-06-10	5.8922882080078125
365	IBM	1963-06-11	5.927341938018799
366	IBM	1963-06-12	5.9687700271606445
367	IBM	1963-06-13	5.908222198486328
368	IBM	1963-06-14	5.905035018920898
369	IBM	1963-06-17	5.854046821594238
370	IBM	1963-06-18	5.844487190246582
371	IBM	1963-06-19	5.825366020202637
372	IBM	1963-06-20	5.796686172485352
373	IBM	1963-06-21	5.806245803833008
374	IBM	1963-06-24	5.723391056060791
375	IBM	1963-06-25	5.694709777832031
376	IBM	1963-06-26	5.592733860015869
377	IBM	1963-06-27	5.535373210906982
378	IBM	1963-06-28	5.560866832733154
379	IBM	1963-07-01	5.436583995819092
380	IBM	1963-07-02	5.589547157287598
381	IBM	1963-07-03	5.630974769592285
382	IBM	1963-07-05	5.672402858734131
383	IBM	1963-07-08	5.557680130004883
384	IBM	1963-07-09	5.619822025299072
385	IBM	1963-07-10	5.570426940917969
386	IBM	1963-07-11	5.532186031341553
387	IBM	1963-07-12	5.500319004058838
388	IBM	1963-07-15	5.513065814971924
389	IBM	1963-07-16	5.548120021820068
390	IBM	1963-07-17	5.519439220428467
391	IBM	1963-07-18	5.474824905395508
392	IBM	1963-07-19	5.471638202667236
393	IBM	1963-07-22	5.455704212188721
394	IBM	1963-07-23	5.4397711753845215
395	IBM	1963-07-24	5.462078094482422
396	IBM	1963-07-25	5.468451023101807
397	IBM	1963-07-26	5.500319004058838
398	IBM	1963-07-29	5.519439220428467
399	IBM	1963-07-30	5.646909236907959
400	IBM	1963-07-31	5.538559913635254
401	IBM	1963-08-01	5.544932842254639
402	IBM	1963-08-02	5.506691932678223
403	IBM	1963-08-05	5.579987049102783
404	IBM	1963-08-06	5.630974769592285
405	IBM	1963-08-07	5.572020053863525
406	IBM	1963-08-08	5.595921039581299
407	IBM	1963-08-09	5.653282165527344
408	IBM	1963-08-12	5.678775787353516
409	IBM	1963-08-13	5.790311813354492
410	IBM	1963-08-14	5.825366020202637
411	IBM	1963-08-15	5.787126064300537
412	IBM	1963-08-16	5.768004894256592
413	IBM	1963-08-19	5.761631965637207
414	IBM	1963-08-20	5.69152307510376
415	IBM	1963-08-21	5.720203876495361
416	IBM	1963-08-22	5.768004894256592
417	IBM	1963-08-23	5.71701717376709
418	IBM	1963-08-26	5.736137866973877
419	IBM	1963-08-27	5.634161949157715
420	IBM	1963-08-28	5.653282165527344
421	IBM	1963-08-29	5.6405348777771
422	IBM	1963-08-30	5.669216156005859
423	IBM	1963-09-03	5.704269886016846
424	IBM	1963-09-04	5.710643768310547
425	IBM	1963-09-05	5.742510795593262
426	IBM	1963-09-06	5.844487190246582
427	IBM	1963-09-09	5.818993091583252
428	IBM	1963-09-10	5.838112831115723
429	IBM	1963-09-11	5.825366020202637
430	IBM	1963-09-12	5.818993091583252
431	IBM	1963-09-13	5.806245803833008
432	IBM	1963-09-16	5.799872875213623
433	IBM	1963-09-17	5.80146598815918
434	IBM	1963-09-18	5.736137866973877
435	IBM	1963-09-19	5.790311813354492
436	IBM	1963-09-20	5.818993091583252
437	IBM	1963-09-23	5.793498992919922
438	IBM	1963-09-24	5.895474910736084
439	IBM	1963-09-25	5.838112831115723
440	IBM	1963-09-26	5.73932409286499
441	IBM	1963-09-27	5.71701717376709
442	IBM	1963-09-30	5.761631965637207
443	IBM	1963-10-01	5.7329511642456055
444	IBM	1963-10-02	5.726576805114746
445	IBM	1963-10-03	5.825366020202637
446	IBM	1963-10-04	5.882728099822998
447	IBM	1963-10-07	5.98470401763916
448	IBM	1963-10-08	5.895474910736084
449	IBM	1963-10-09	5.895474910736084
450	IBM	1963-10-10	5.9337158203125
451	IBM	1963-10-11	5.978330135345459
452	IBM	1963-10-14	6.067558765411377
453	IBM	1963-10-15	6.093052864074707
454	IBM	1963-10-16	6.249203205108643
455	IBM	1963-10-17	6.2746968269348145
456	IBM	1963-10-18	6.306564807891846
457	IBM	1963-10-21	6.297004222869873
458	IBM	1963-10-22	6.195028781890869
459	IBM	1963-10-23	6.156787872314453
460	IBM	1963-10-24	6.182281970977783
461	IBM	1963-10-25	6.29063081741333
462	IBM	1963-10-28	6.3384318351745605
463	IBM	1963-10-29	6.2619500160217285
464	IBM	1963-10-30	6.172720909118652
465	IBM	1963-10-31	6.297004222869873
466	IBM	1963-11-01	6.226895809173584
467	IBM	1963-11-04	6.169535160064697
468	IBM	1963-11-06	6.118546962738037
469	IBM	1963-11-07	6.137667179107666
470	IBM	1963-11-08	6.175908088684082
471	IBM	1963-11-11	6.207776069641113
472	IBM	1963-11-12	6.220522880554199
473	IBM	1963-11-13	6.239643096923828
474	IBM	1963-11-14	6.207776069641113
475	IBM	1963-11-15	6.182281970977783
476	IBM	1963-11-18	6.124919891357422
477	IBM	1963-11-19	6.019758224487305
478	IBM	1963-11-20	6.016571044921875
479	IBM	1963-11-21	5.914595127105713
480	IBM	1963-11-22	5.9305291175842285
481	IBM	1963-11-26	6.0070109367370605
482	IBM	1963-11-27	6.093052864074707
483	IBM	1963-11-29	6.1854681968688965
484	IBM	1963-12-02	6.271511077880859
485	IBM	1963-12-03	6.239643096923828
486	IBM	1963-12-04	6.156787872314453
487	IBM	1963-12-05	6.214148998260498
488	IBM	1963-12-06	6.175908088684082
489	IBM	1963-12-09	6.169535160064697
490	IBM	1963-12-10	6.131293773651123
491	IBM	1963-12-11	6.118546962738037
492	IBM	1963-12-12	6.057999134063721
493	IBM	1963-12-13	6.057999134063721
494	IBM	1963-12-16	6.067558765411377
495	IBM	1963-12-17	6.163160800933838
496	IBM	1963-12-18	6.163160800933838
497	IBM	1963-12-19	6.156787872314453
498	IBM	1963-12-20	6.163160800933838
499	IBM	1963-12-23	6.156787872314453
500	IBM	1963-12-24	6.175908088684082
501	IBM	1963-12-26	6.252389907836914
502	IBM	1963-12-27	6.29063081741333
503	IBM	1963-12-30	6.360739231109619
504	IBM	1963-12-31	6.462715148925781
505	IBM	1964-01-02	6.590185165405273
506	IBM	1964-01-03	6.500956058502197
507	IBM	1964-01-06	6.520075798034668
508	IBM	1964-01-07	6.475461959838867
509	IBM	1964-01-08	6.539196968078613
510	IBM	1964-01-09	6.736774921417236
511	IBM	1964-01-10	6.794136047363281
512	IBM	1964-01-13	6.832376956939697
513	IBM	1964-01-14	6.819630146026611
514	IBM	1964-01-15	7.151051998138428
515	IBM	1964-01-16	7.01083517074585
516	IBM	1964-01-17	7.049076080322266
517	IBM	1964-01-20	7.0363287925720215
518	IBM	1964-01-21	6.908858776092529
519	IBM	1964-01-22	6.972593784332275
520	IBM	1964-01-23	7.00446081161499
521	IBM	1964-01-24	6.9598469734191895
522	IBM	1964-01-27	6.883365154266357
523	IBM	1964-01-28	6.806882858276367
524	IBM	1964-01-29	6.679413795471191
525	IBM	1964-01-30	6.7431488037109375
526	IBM	1964-01-31	6.908858776092529
527	IBM	1964-02-03	6.896111965179443
528	IBM	1964-02-04	6.876992225646973
529	IBM	1964-02-05	6.832376956939697
530	IBM	1964-02-06	6.832376956939697
531	IBM	1964-02-07	6.845123767852783
532	IBM	1964-02-10	6.883365154266357
533	IBM	1964-02-11	6.908858776092529
534	IBM	1964-02-12	6.9598469734191895
535	IBM	1964-02-13	7.061822891235352
536	IBM	1964-02-14	7.0809431076049805
537	IBM	1964-02-17	7.049076080322266
538	IBM	1964-02-18	7.061822891235352
539	IBM	1964-02-19	7.061822891235352
540	IBM	1964-02-20	7.0809431076049805
541	IBM	1964-02-24	7.096877098083496
542	IBM	1964-02-25	7.265773773193359
543	IBM	1964-02-26	7.335883140563965
544	IBM	1964-02-27	7.221159934997559
545	IBM	1964-02-28	7.253026962280273
546	IBM	1964-03-02	7.1956658363342285
547	IBM	1964-03-03	7.189292907714844
548	IBM	1964-03-04	7.112811088562012
549	IBM	1964-03-05	7.170172214508057
550	IBM	1964-03-06	7.2402801513671875
551	IBM	1964-03-09	7.2402801513671875
552	IBM	1964-03-10	7.246654033660889
553	IBM	1964-03-11	7.332695960998535
554	IBM	1964-03-12	7.456978797912598
555	IBM	1964-03-13	7.501593112945557
556	IBM	1964-03-16	7.4506049156188965
557	IBM	1964-03-17	7.437859058380127
558	IBM	1964-03-18	7.39005708694458
559	IBM	1964-03-19	7.358190059661865
560	IBM	1964-03-20	7.323135852813721
561	IBM	1964-03-23	7.393243789672852
562	IBM	1964-03-24	7.418737888336182
563	IBM	1964-03-25	7.476099014282227
564	IBM	1964-03-26	7.501593112945557
565	IBM	1964-03-30	7.507966995239258
566	IBM	1964-03-31	7.574888229370117
567	IBM	1964-04-01	7.587635040283203
568	IBM	1964-04-02	7.622690200805664
569	IBM	1964-04-03	7.629063129425049
570	IBM	1964-04-06	7.60994291305542
571	IBM	1964-04-07	7.498406887054443
572	IBM	1964-04-08	7.4506049156188965
573	IBM	1964-04-09	7.460165977478027
574	IBM	1964-04-10	7.606756210327148
575	IBM	1964-04-13	7.523900985717773
576	IBM	1964-04-14	7.469726085662842
577	IBM	1964-04-15	7.444231986999512
578	IBM	1964-04-16	7.421925067901611
579	IBM	1964-04-17	7.463352203369141
580	IBM	1964-04-20	7.418737888336182
581	IBM	1964-04-21	7.520713806152344
582	IBM	1964-04-22	7.571702003479004
583	IBM	1964-04-23	7.444231986999512
584	IBM	1964-04-24	7.431485176086426
585	IBM	1964-04-27	7.405991077423096
586	IBM	1964-04-28	7.437859058380127
587	IBM	1964-04-29	7.348629951477051
588	IBM	1964-04-30	7.268960952758789
589	IBM	1964-05-01	7.386870861053467
590	IBM	1964-05-04	7.444231986999512
591	IBM	1964-05-05	7.453792095184326
592	IBM	1964-05-06	7.444231986999512
593	IBM	1964-05-07	7.434671878814697
594	IBM	1964-05-08	7.4506049156188965
595	IBM	1964-05-11	7.444231986999512
596	IBM	1964-05-12	7.476099014282227
597	IBM	1964-05-13	7.485660076141357
598	IBM	1964-05-14	7.4506049156188965
599	IBM	1964-05-15	7.4888458251953125
600	IBM	1964-05-18	7.536647796630859
601	IBM	1964-05-19	7.616315841674805
602	IBM	1964-05-20	7.731835842132568
603	IBM	1964-05-21	7.791586875915527
604	IBM	1964-05-22	7.823453903198242
605	IBM	1964-05-25	7.703951835632324
606	IBM	1964-05-26	7.680050849914551
607	IBM	1964-05-27	7.592415809631348
608	IBM	1964-05-28	7.648183822631836
609	IBM	1964-06-01	7.54063081741333
610	IBM	1964-06-02	7.576481819152832
611	IBM	1964-06-03	7.4888458251953125
612	IBM	1964-06-04	7.35739278793335
613	IBM	1964-06-05	7.393243789672852
614	IBM	1964-06-08	7.345442771911621
615	IBM	1964-06-09	7.4888458251953125
616	IBM	1964-06-10	7.441044807434082
617	IBM	1964-06-11	7.472912788391113
618	IBM	1964-06-12	7.528680801391602
619	IBM	1964-06-15	7.58444881439209
620	IBM	1964-06-16	7.636232852935791
621	IBM	1964-06-17	7.680050849914551
622	IBM	1964-06-18	7.608348846435547
623	IBM	1964-06-19	7.640216827392578
624	IBM	1964-06-22	7.6601338386535645
625	IBM	1964-06-23	7.628265857696533
626	IBM	1964-06-24	7.668100833892822
627	IBM	1964-06-25	7.664116859436035
628	IBM	1964-06-26	7.616315841674805
629	IBM	1964-06-29	7.604365825653076
630	IBM	1964-06-30	7.600381851196289
631	IBM	1964-07-01	7.664116859436035
632	IBM	1964-07-02	7.711917877197266
633	IBM	1964-07-06	7.775652885437012
634	IBM	1964-07-07	7.823453903198242
635	IBM	1964-07-08	7.791586875915527
636	IBM	1964-07-09	7.771669864654541
637	IBM	1964-07-10	7.688017845153809
638	IBM	1964-07-13	7.672083854675293
639	IBM	1964-07-14	7.520713806152344
640	IBM	1964-07-15	7.600381851196289
641	IBM	1964-07-16	7.63224983215332
642	IBM	1964-07-17	7.63224983215332
643	IBM	1964-07-20	7.552580833435059
644	IBM	1964-07-21	7.5246968269348145
645	IBM	1964-07-22	7.512746810913086
646	IBM	1964-07-23	7.4888458251953125
647	IBM	1964-07-24	7.389260768890381
648	IBM	1964-07-27	7.353409767150879
649	IBM	1964-07-28	7.337475776672363
650	IBM	1964-07-29	7.403203010559082
651	IBM	1964-07-30	7.353409767150879
652	IBM	1964-07-31	7.361376762390137
653	IBM	1964-08-03	7.325526237487793
654	IBM	1964-08-04	7.078553199768066
655	IBM	1964-08-05	7.186106204986572
656	IBM	1964-08-06	7.086520195007324
657	IBM	1964-08-07	7.154238224029541
658	IBM	1964-08-10	7.154238224029541
659	IBM	1964-08-11	7.098470211029053
660	IBM	1964-08-12	7.1462721824646
661	IBM	1964-08-13	7.210006237030029
662	IBM	1964-08-14	7.122371196746826
663	IBM	1964-08-17	7.130338191986084
664	IBM	1964-08-18	7.134321212768555
665	IBM	1964-08-19	7.066603183746338
666	IBM	1964-08-20	6.915233135223389
667	IBM	1964-08-21	6.994901180267334
668	IBM	1964-08-24	6.933157920837402
669	IBM	1964-08-25	6.827597141265869
670	IBM	1964-08-26	6.815647125244141
671	IBM	1964-08-27	6.851498126983643
672	IBM	1964-08-28	6.974984169006348
673	IBM	1964-08-31	7.018802165985107
674	IBM	1964-09-01	7.026769161224365
675	IBM	1964-09-02	7.0427021980285645
676	IBM	1964-09-03	7.078553199768066
677	IBM	1964-09-04	7.07656192779541
678	IBM	1964-09-08	7.01481819152832
679	IBM	1964-09-09	6.935150146484375
680	IBM	1964-09-10	6.789754867553711
681	IBM	1964-09-11	6.775813102722168
682	IBM	1964-09-14	6.564691066741943
683	IBM	1964-09-15	6.636393070220947
684	IBM	1964-09-16	6.797720909118652
685	IBM	1964-09-17	6.915233135223389
686	IBM	1964-09-18	6.779796123504639
687	IBM	1964-09-21	6.795730113983154
688	IBM	1964-09-22	6.779796123504639
689	IBM	1964-09-23	6.851498126983643
690	IBM	1964-09-24	6.883365154266357
691	IBM	1964-09-25	6.990918159484863
692	IBM	1964-09-28	6.935150146484375
693	IBM	1964-09-29	6.971001148223877
694	IBM	1964-09-30	6.955067157745361
695	IBM	1964-10-01	6.927183151245117
696	IBM	1964-10-02	6.899299144744873
697	IBM	1964-10-05	6.855481147766113
698	IBM	1964-10-06	6.771829128265381
699	IBM	1964-10-07	6.779796123504639
700	IBM	1964-10-08	6.827597141265869
701	IBM	1964-10-09	6.867431163787842
702	IBM	1964-10-12	6.819630146026611
703	IBM	1964-10-13	6.708094120025635
704	IBM	1964-10-14	6.72402811050415
705	IBM	1964-10-15	6.779796123504639
706	IBM	1964-10-16	6.867431163787842
707	IBM	1964-10-19	6.819630146026611
708	IBM	1964-10-20	6.759879112243652
709	IBM	1964-10-21	6.763862133026123
710	IBM	1964-10-22	6.739962100982666
711	IBM	1964-10-23	6.71406888961792
712	IBM	1964-10-26	6.612492084503174
713	IBM	1964-10-27	6.636393070220947
714	IBM	1964-10-28	6.67622709274292
715	IBM	1964-10-29	6.700127124786377
716	IBM	1964-10-30	6.6921610832214355
717	IBM	1964-11-02	6.644359111785889
718	IBM	1964-11-04	6.644359111785889
719	IBM	1964-11-05	6.672243118286133
720	IBM	1964-11-06	6.668260097503662
721	IBM	1964-11-09	6.67622709274292
722	IBM	1964-11-10	6.67622709274292
723	IBM	1964-11-11	6.67622709274292
724	IBM	1964-11-12	6.684194087982178
725	IBM	1964-11-13	6.791746139526367
726	IBM	1964-11-16	6.883365154266357
727	IBM	1964-11-17	6.867431163787842
728	IBM	1964-11-18	6.708094120025635
729	IBM	1964-11-19	6.708094120025635
730	IBM	1964-11-20	6.783779144287109
731	IBM	1964-11-23	6.739962100982666
732	IBM	1964-11-24	6.67622709274292
733	IBM	1964-11-25	6.644359111785889
734	IBM	1964-11-27	6.636393070220947
735	IBM	1964-11-30	6.572658061981201
736	IBM	1964-12-01	6.4929890632629395
737	IBM	1964-12-02	6.500956058502197
738	IBM	1964-12-03	6.572658061981201
739	IBM	1964-12-04	6.644359111785889
740	IBM	1964-12-07	6.636393070220947
741	IBM	1964-12-08	6.500956058502197
742	IBM	1964-12-09	6.487013816833496
743	IBM	1964-12-10	6.516890048980713
744	IBM	1964-12-11	6.58460807800293
745	IBM	1964-12-14	6.548757076263428
746	IBM	1964-12-15	6.542781829833984
747	IBM	1964-12-16	6.548757076263428
748	IBM	1964-12-17	6.580625057220459
749	IBM	1964-12-18	6.612492084503174
750	IBM	1964-12-21	6.612492084503174
751	IBM	1964-12-22	6.596558094024658
752	IBM	1964-12-23	6.548757076263428
753	IBM	1964-12-24	6.5885910987854
754	IBM	1964-12-28	6.576641082763672
755	IBM	1964-12-29	6.54079008102417
756	IBM	1964-12-30	6.552741050720215
757	IBM	1964-12-31	6.524857044219971
758	IBM	1965-01-04	6.455146789550781
759	IBM	1965-01-05	6.439212799072266
760	IBM	1965-01-06	6.512906074523926
761	IBM	1965-01-07	6.656310081481934
762	IBM	1965-01-08	6.771829128265381
763	IBM	1965-01-11	6.728011131286621
764	IBM	1965-01-12	6.743945121765137
765	IBM	1965-01-13	6.755895137786865
766	IBM	1965-01-14	6.819630146026611
767	IBM	1965-01-15	6.927183151245117
768	IBM	1965-01-18	7.01481819152832
769	IBM	1965-01-19	7.074570178985596
770	IBM	1965-01-20	7.070586204528809
771	IBM	1965-01-21	7.05863618850708
772	IBM	1965-01-22	7.1183881759643555
773	IBM	1965-01-25	7.098470211029053
774	IBM	1965-01-26	7.062620162963867
775	IBM	1965-01-27	7.1462721824646
776	IBM	1965-01-28	7.154238224029541
777	IBM	1965-01-29	7.1462721824646
778	IBM	1965-02-01	7.098470211029053
779	IBM	1965-02-02	7.0825371742248535
780	IBM	1965-02-03	7.046686172485352
781	IBM	1965-02-04	7.15025520324707
782	IBM	1965-02-05	7.098470211029053
783	IBM	1965-02-08	7.026769161224365
784	IBM	1965-02-09	7.114404201507568
785	IBM	1965-02-10	7.002868175506592
786	IBM	1965-02-11	7.01083517074585
787	IBM	1965-02-12	7.024776935577393
788	IBM	1965-02-15	6.899299144744873
789	IBM	1965-02-16	6.851498126983643
790	IBM	1965-02-17	6.891332149505615
791	IBM	1965-02-18	7.066603183746338
792	IBM	1965-02-19	7.130338191986084
793	IBM	1965-02-23	7.138305187225342
794	IBM	1965-02-24	7.162205219268799
795	IBM	1965-02-25	7.2418742179870605
796	IBM	1965-02-26	7.261791229248047
797	IBM	1965-03-01	7.253824234008789
798	IBM	1965-03-02	7.265773773193359
799	IBM	1965-03-03	7.225940227508545
800	IBM	1965-03-04	7.15025520324707
801	IBM	1965-03-05	7.202040195465088
802	IBM	1965-03-08	7.237889766693115
803	IBM	1965-03-09	7.333493232727051
804	IBM	1965-03-10	7.281707763671875
805	IBM	1965-03-11	7.321541786193848
806	IBM	1965-03-12	7.401210784912109
807	IBM	1965-03-15	7.445028781890869
808	IBM	1965-03-16	7.393243789672852
809	IBM	1965-03-17	7.377309799194336
810	IBM	1965-03-18	7.401210784912109
811	IBM	1965-03-19	7.377309799194336
812	IBM	1965-03-22	7.385276794433594
813	IBM	1965-03-23	7.349425792694092
814	IBM	1965-03-24	7.3135762214660645
815	IBM	1965-03-25	7.265773773193359
816	IBM	1965-03-26	7.154238224029541
817	IBM	1965-03-29	7.245856761932373
818	IBM	1965-03-30	7.245856761932373
819	IBM	1965-03-31	7.237889766693115
820	IBM	1965-04-01	7.261791229248047
821	IBM	1965-04-02	7.289675235748291
822	IBM	1965-04-05	7.321541786193848
823	IBM	1965-04-06	7.273740768432617
824	IBM	1965-04-07	7.265773773193359
825	IBM	1965-04-08	7.297642230987549
826	IBM	1965-04-09	7.4888458251953125
827	IBM	1965-04-12	7.480879783630371
828	IBM	1965-04-13	7.520713806152344
829	IBM	1965-04-14	7.528680801391602
830	IBM	1965-04-15	7.520713806152344
831	IBM	1965-04-19	7.63224983215332
832	IBM	1965-04-20	7.6242828369140625
833	IBM	1965-04-21	7.592415809631348
834	IBM	1965-04-22	7.640216827392578
835	IBM	1965-04-23	7.652166843414307
836	IBM	1965-04-26	7.63224983215332
837	IBM	1965-04-27	7.63224983215332
838	IBM	1965-04-28	7.63224983215332
839	IBM	1965-04-29	7.648183822631836
840	IBM	1965-04-30	7.727851867675781
841	IBM	1965-05-03	7.703951835632324
842	IBM	1965-05-04	7.719884872436523
843	IBM	1965-05-05	7.727851867675781
844	IBM	1965-05-06	7.807520866394043
845	IBM	1965-05-07	7.727851867675781
846	IBM	1965-05-10	7.63224983215332
847	IBM	1965-05-11	7.648183822631836
848	IBM	1965-05-12	7.725860118865967
849	IBM	1965-05-13	7.711917877197266
850	IBM	1965-05-14	7.672083854675293
851	IBM	1965-05-17	7.560547828674316
852	IBM	1965-05-18	7.58444881439209
853	IBM	1965-05-19	7.616315841674805
854	IBM	1965-05-20	7.536647796630859
855	IBM	1965-05-21	7.472912788391113
856	IBM	1965-05-24	7.3295087814331055
857	IBM	1965-05-25	7.504779815673828
858	IBM	1965-05-26	7.441044807434082
859	IBM	1965-05-27	7.433077812194824
860	IBM	1965-05-28	7.616315841674805
861	IBM	1965-06-01	7.4649457931518555
862	IBM	1965-06-02	7.568514823913574
863	IBM	1965-06-03	7.504779815673828
864	IBM	1965-06-04	7.560547828674316
865	IBM	1965-06-07	7.552580833435059
866	IBM	1965-06-08	7.4649457931518555
867	IBM	1965-06-09	7.305609226226807
868	IBM	1965-06-10	7.217973232269287
869	IBM	1965-06-11	7.245856761932373
870	IBM	1965-06-14	7.202040195465088
871	IBM	1965-06-15	7.301624774932861
872	IBM	1965-06-16	7.281707763671875
873	IBM	1965-06-17	7.373326778411865
874	IBM	1965-06-18	7.369344234466553
875	IBM	1965-06-21	7.337475776672363
876	IBM	1965-06-22	7.305609226226807
877	IBM	1965-06-23	7.289675235748291
878	IBM	1965-06-24	7.257808208465576
879	IBM	1965-06-25	7.1183881759643555
880	IBM	1965-06-28	7.050669193267822
881	IBM	1965-06-29	7.170172214508057
882	IBM	1965-06-30	7.297642230987549
883	IBM	1965-07-01	7.345442771911621
884	IBM	1965-07-02	7.401210784912109
885	IBM	1965-07-06	7.341460227966309
886	IBM	1965-07-07	7.297642230987549
887	IBM	1965-07-08	7.441044807434082
888	IBM	1965-07-09	7.484862804412842
889	IBM	1965-07-12	7.441044807434082
890	IBM	1965-07-13	7.425111770629883
891	IBM	1965-07-14	7.4928297996521
892	IBM	1965-07-15	7.516729831695557
893	IBM	1965-07-16	7.560547828674316
894	IBM	1965-07-19	7.560547828674316
895	IBM	1965-07-20	7.427103042602539
896	IBM	1965-07-21	7.377309799194336
897	IBM	1965-07-22	7.345442771911621
898	IBM	1965-07-23	7.425111770629883
899	IBM	1965-07-26	7.421127796173096
900	IBM	1965-07-27	7.393243789672852
901	IBM	1965-07-28	7.512746810913086
902	IBM	1965-07-29	7.576481819152832
903	IBM	1965-07-30	7.63224983215332
904	IBM	1965-08-02	7.5884318351745605
905	IBM	1965-08-03	7.6461920738220215
906	IBM	1965-08-04	7.7238688468933105
907	IBM	1965-08-05	7.672083854675293
908	IBM	1965-08-06	7.703951835632324
909	IBM	1965-08-09	7.711917877197266
910	IBM	1965-08-10	7.688017845153809
911	IBM	1965-08-11	7.711917877197266
912	IBM	1965-08-12	7.799553871154785
913	IBM	1965-08-13	7.847354888916016
914	IBM	1965-08-16	7.843371868133545
915	IBM	1965-08-17	7.8194708824157715
916	IBM	1965-08-18	7.851337909698486
917	IBM	1965-08-19	7.807520866394043
918	IBM	1965-08-20	7.839387893676758
919	IBM	1965-08-23	7.887188911437988
920	IBM	1965-08-24	7.994741916656494
921	IBM	1965-08-25	7.950923919677734
922	IBM	1965-08-26	7.9549078941345215
923	IBM	1965-08-27	7.974824905395508
924	IBM	1965-08-30	7.970840930938721
925	IBM	1965-08-31	7.950923919677734
926	IBM	1965-09-01	7.96685791015625
927	IBM	1965-09-02	7.994741916656494
928	IBM	1965-09-03	8.030592918395996
929	IBM	1965-09-07	8.01864242553711
930	IBM	1965-09-08	7.998724937438965
931	IBM	1965-09-09	8.034576416015625
932	IBM	1965-09-10	8.026609420776367
933	IBM	1965-09-13	8.142128944396973
934	IBM	1965-09-14	8.1182279586792
935	IBM	1965-09-15	8.114245414733887
936	IBM	1965-09-16	8.158061981201172
937	IBM	1965-09-17	8.20188045501709
938	IBM	1965-09-20	8.158061981201172
939	IBM	1965-09-21	8.197896957397461
940	IBM	1965-09-22	8.229763984680176
941	IBM	1965-09-23	8.21382999420166
942	IBM	1965-09-24	8.158061981201172
943	IBM	1965-09-27	8.21382999420166
944	IBM	1965-09-28	8.173995971679688
945	IBM	1965-09-29	8.15009593963623
946	IBM	1965-09-30	8.16602897644043
947	IBM	1965-10-01	8.078393936157227
948	IBM	1965-10-04	8.114245414733887
949	IBM	1965-10-05	8.15009593963623
950	IBM	1965-10-06	8.181962966918945
951	IBM	1965-10-07	8.142128944396973
952	IBM	1965-10-08	8.205863952636719
953	IBM	1965-10-11	8.269598007202148
954	IBM	1965-10-12	8.20188045501709
955	IBM	1965-10-13	8.221796989440918
956	IBM	1965-10-14	8.205863952636719
957	IBM	1965-10-15	8.24968147277832
958	IBM	1965-10-18	8.293498992919922
959	IBM	1965-10-19	8.31341552734375
960	IBM	1965-10-20	8.405035018920898
961	IBM	1965-10-21	8.405035018920898
962	IBM	1965-10-22	8.428936004638672
963	IBM	1965-10-25	8.405035018920898
964	IBM	1965-10-26	8.34926700592041
965	IBM	1965-10-27	8.452836036682129
966	IBM	1965-10-28	8.468770027160645
967	IBM	1965-10-29	8.492670059204102
968	IBM	1965-11-01	8.492670059204102
969	IBM	1965-11-03	8.52254581451416
970	IBM	1965-11-04	8.564372062683105
971	IBM	1965-11-05	8.54843807220459
972	IBM	1965-11-08	8.580306053161621
973	IBM	1965-11-09	8.48470401763916
974	IBM	1965-11-10	8.49665355682373
975	IBM	1965-11-11	8.516571044921875
976	IBM	1965-11-12	8.572339057922363
977	IBM	1965-11-15	8.580306053161621
978	IBM	1965-11-16	8.64802360534668
979	IBM	1965-11-17	8.699809074401855
980	IBM	1965-11-18	8.644041061401367
981	IBM	1965-11-19	8.644041061401367
982	IBM	1965-11-22	8.612173080444336
983	IBM	1965-11-23	8.53250503540039
984	IBM	1965-11-24	8.53250503540039
985	IBM	1965-11-26	8.53250503540039
986	IBM	1965-11-29	8.413002014160156
987	IBM	1965-11-30	8.365200996398926
988	IBM	1965-12-01	8.221796989440918
989	IBM	1965-12-02	7.990757942199707
990	IBM	1965-12-03	8.070426940917969
991	IBM	1965-12-06	7.998724937438965
992	IBM	1965-12-07	8.102293968200684
993	IBM	1965-12-08	8.15009593963623
994	IBM	1965-12-09	8.217814445495605
995	IBM	1965-12-10	8.25366497039795
996	IBM	1965-12-13	8.229763984680176
997	IBM	1965-12-14	8.070426940917969
998	IBM	1965-12-15	7.887188911437988
999	IBM	1965-12-16	7.950923919677734
1000	IBM	1965-12-17	7.942956924438477
1001	IBM	1965-12-20	7.994741916656494
1002	IBM	1965-12-21	8.074410438537598
1003	IBM	1965-12-22	8.058477401733398
1004	IBM	1965-12-23	7.950923919677734
1005	IBM	1965-12-27	7.96685791015625
1006	IBM	1965-12-28	8.00270938873291
1007	IBM	1965-12-29	7.934989929199219
1008	IBM	1965-12-30	7.96685791015625
1009	IBM	1965-12-31	7.950923919677734
1010	IBM	1966-01-03	7.863288879394531
1011	IBM	1966-01-04	7.839387893676758
1012	IBM	1966-01-05	7.891172885894775
1013	IBM	1966-01-06	7.934989929199219
1014	IBM	1966-01-07	7.931006908416748
1015	IBM	1966-01-10	7.907105922698975
1016	IBM	1966-01-11	7.931006908416748
1017	IBM	1966-01-12	7.895155906677246
1018	IBM	1966-01-13	7.942956924438477
1019	IBM	1966-01-14	7.903122901916504
1020	IBM	1966-01-17	7.847354888916016
1021	IBM	1966-01-18	7.703951835632324
1022	IBM	1966-01-19	7.6242828369140625
1023	IBM	1966-01-20	7.703951835632324
1024	IBM	1966-01-21	7.823453903198242
1025	IBM	1966-01-24	7.871255874633789
1026	IBM	1966-01-25	8.102293968200684
1027	IBM	1966-01-26	8.062459945678711
1028	IBM	1966-01-27	8.006691932678223
1029	IBM	1966-01-28	7.9190568923950195
1030	IBM	1966-01-31	7.903122901916504
1031	IBM	1966-02-01	7.839387893676758
1032	IBM	1966-02-02	7.807520866394043
1033	IBM	1966-02-03	7.907105922698975
1034	IBM	1966-02-04	7.927023887634277
1035	IBM	1966-02-07	8.00270938873291
1036	IBM	1966-02-08	8.096319198608398
1037	IBM	1966-02-09	8.162046432495117
1038	IBM	1966-02-10	8.237730979919434
1039	IBM	1966-02-11	8.36121654510498
1040	IBM	1966-02-14	8.277565002441406
1041	IBM	1966-02-15	8.177980422973633
1042	IBM	1966-02-16	8.257648468017578
1043	IBM	1966-02-17	8.191922187805176
1044	IBM	1966-02-18	8.16602897644043
1045	IBM	1966-02-21	8.126194953918457
1046	IBM	1966-02-23	8.078393936157227
1047	IBM	1966-02-24	8.070426940917969
1048	IBM	1966-02-25	8.158061981201172
1049	IBM	1966-02-28	8.205863952636719
1050	IBM	1966-03-01	8.046525955200195
1051	IBM	1966-03-02	7.958890914916992
1052	IBM	1966-03-03	8.01864242553711
1053	IBM	1966-03-04	8.038559913635254
1054	IBM	1966-03-07	7.927023887634277
1055	IBM	1966-03-08	7.9190568923950195
1056	IBM	1966-03-09	8.070426940917969
1057	IBM	1966-03-10	8.022625923156738
1058	IBM	1966-03-11	7.96685791015625
1059	IBM	1966-03-14	7.962873935699463
1060	IBM	1966-03-15	7.942956924438477
1061	IBM	1966-03-16	8.006691932678223
1062	IBM	1966-03-17	7.96685791015625
1063	IBM	1966-03-18	7.950923919677734
1064	IBM	1966-03-21	8.110260963439941
1065	IBM	1966-03-22	8.158061981201172
1066	IBM	1966-03-23	8.158061981201172
1067	IBM	1966-03-24	8.237730979919434
1068	IBM	1966-03-25	8.365200996398926
1069	IBM	1966-03-28	8.297481536865234
1070	IBM	1966-03-29	8.269598007202148
1071	IBM	1966-03-30	8.142128944396973
1072	IBM	1966-03-31	8.221796989440918
1073	IBM	1966-04-01	8.30146598815918
1074	IBM	1966-04-04	8.34926700592041
1075	IBM	1966-04-05	8.428936004638672
1076	IBM	1966-04-06	8.460803031921387
1077	IBM	1966-04-07	8.604207038879395
1078	IBM	1966-04-11	8.765535354614258
1079	IBM	1966-04-12	8.588273048400879
1080	IBM	1966-04-13	8.644041061401367
1081	IBM	1966-04-14	8.926863670349121
1082	IBM	1966-04-15	8.811345100402832
1083	IBM	1966-04-18	8.715743064880371
1084	IBM	1966-04-19	8.68387508392334
1085	IBM	1966-04-20	8.73167610168457
1086	IBM	1966-04-21	8.843212127685547
1087	IBM	1966-04-22	8.843212127685547
1088	IBM	1966-04-25	8.620140075683594
1089	IBM	1966-04-26	8.843212127685547
1090	IBM	1966-04-27	8.938815116882324
1091	IBM	1966-04-28	8.843212127685547
1092	IBM	1966-04-29	8.883047103881836
1093	IBM	1966-05-02	8.922881126403809
1094	IBM	1966-05-03	8.87906265258789
1095	IBM	1966-05-04	8.739643096923828
1096	IBM	1966-05-05	8.572339057922363
1097	IBM	1966-05-06	8.452836036682129
1098	IBM	1966-05-09	8.28951644897461
1099	IBM	1966-05-10	8.357234001159668
1100	IBM	1966-05-11	8.4647855758667
1101	IBM	1966-05-12	8.34926700592041
1102	IBM	1966-05-13	8.269598007202148
1103	IBM	1966-05-16	8.285531997680664
1104	IBM	1966-05-17	8.229763984680176
1105	IBM	1966-05-18	8.436902046203613
1106	IBM	1966-05-19	8.65499496459961
1107	IBM	1966-05-20	8.622132301330566
1108	IBM	1966-05-23	8.795411109924316
1109	IBM	1966-05-24	8.91491413116455
1110	IBM	1966-05-25	8.86711311340332
1111	IBM	1966-05-26	8.87906265258789
1112	IBM	1966-05-27	8.86711311340332
1113	IBM	1966-05-31	8.669933319091797
1114	IBM	1966-06-01	8.48470401763916
1115	IBM	1966-06-02	8.293498992919922
1116	IBM	1966-06-03	8.209847450256348
1117	IBM	1966-06-06	8.054492950439453
1118	IBM	1966-06-07	7.982791900634766
1119	IBM	1966-06-08	8.102293968200684
1120	IBM	1966-06-09	8.341300010681152
1121	IBM	1966-06-10	8.341300010681152
1122	IBM	1966-06-13	8.245697975158691
1123	IBM	1966-06-14	8.269598007202148
1124	IBM	1966-06-15	8.185946464538574
1125	IBM	1966-06-16	8.27258586883545
1126	IBM	1966-06-17	8.53250503540039
1127	IBM	1966-06-20	8.663957595825195
1128	IBM	1966-06-21	8.675908088684082
1129	IBM	1966-06-22	8.652008056640625
1130	IBM	1966-06-23	8.508604049682617
1131	IBM	1966-06-24	8.48470401763916
1132	IBM	1966-06-27	8.371175765991211
1133	IBM	1966-06-28	8.401052474975586
1134	IBM	1966-06-29	8.32038688659668
1135	IBM	1966-06-30	8.377150535583496
1136	IBM	1966-07-01	8.472752571105957
1137	IBM	1966-07-05	8.460803031921387
1138	IBM	1966-07-06	8.553418159484863
1139	IBM	1966-07-07	8.628107070922852
1140	IBM	1966-07-08	8.538479804992676
1141	IBM	1966-07-11	8.508604049682617
1142	IBM	1966-07-12	8.520553588867188
1143	IBM	1966-07-13	8.389101028442383
1144	IBM	1966-07-14	8.469765663146973
1145	IBM	1966-07-15	8.556405067443848
1146	IBM	1966-07-18	8.556405067443848
1147	IBM	1966-07-19	8.424951553344727
1148	IBM	1966-07-20	8.353249549865723
1149	IBM	1966-07-21	8.48171615600586
1150	IBM	1966-07-22	8.472752571105957
1151	IBM	1966-07-25	8.305448532104492
1152	IBM	1966-07-26	8.293498992919922
1153	IBM	1966-07-27	8.32337474822998
1154	IBM	1966-07-28	8.221796989440918
1155	IBM	1966-07-29	8.144120216369629
1156	IBM	1966-08-01	7.9379777908325195
1157	IBM	1966-08-02	7.946940898895264
1158	IBM	1966-08-03	8.078393936157227
1159	IBM	1966-08-04	8.221796989440918
1160	IBM	1966-08-05	8.19490909576416
1161	IBM	1966-08-08	8.197896957397461
1162	IBM	1966-08-09	8.132169723510742
1163	IBM	1966-08-10	8.078393936157227
1164	IBM	1966-08-11	8.132169723510742
1165	IBM	1966-08-12	8.353249549865723
1166	IBM	1966-08-15	8.317399978637695
1167	IBM	1966-08-16	8.209847450256348
1168	IBM	1966-08-17	8.173995971679688
1169	IBM	1966-08-18	8.01864242553711
1170	IBM	1966-08-19	8.01864242553711
1171	IBM	1966-08-22	7.863288879394531
1172	IBM	1966-08-23	7.869264125823975
1173	IBM	1966-08-24	7.839387893676758
1174	IBM	1966-08-25	7.74976110458374
1175	IBM	1966-08-26	7.531668186187744
1176	IBM	1966-08-29	7.337475776672363
1177	IBM	1966-08-30	7.618308067321777
1178	IBM	1966-08-31	7.6601338386535645
1179	IBM	1966-09-01	7.6601338386535645
1180	IBM	1966-09-02	7.648183822631836
1181	IBM	1966-09-06	7.582457065582275
1182	IBM	1966-09-07	7.528680801391602
1183	IBM	1966-09-08	7.391252040863037
1184	IBM	1966-09-09	7.528680801391602
1185	IBM	1966-09-12	7.6601338386535645
1186	IBM	1966-09-13	7.6242828369140625
1187	IBM	1966-09-14	7.731835842132568
1188	IBM	1966-09-15	8.006691932678223
1189	IBM	1966-09-16	7.87523889541626
1190	IBM	1966-09-19	7.863288879394531
1191	IBM	1966-09-20	7.695984840393066
1192	IBM	1966-09-21	7.534656047821045
1193	IBM	1966-09-22	7.6272711753845215
1194	IBM	1966-09-23	7.6242828369140625
1195	IBM	1966-09-26	7.803536891937256
1196	IBM	1966-09-27	7.827437877655029
1197	IBM	1966-09-28	7.6242828369140625
1198	IBM	1966-09-29	7.534656047821045
1199	IBM	1966-09-30	7.5884318351745605
1200	IBM	1966-10-03	7.43009090423584
1201	IBM	1966-10-04	7.397227764129639
1202	IBM	1966-10-05	7.409177780151367
1203	IBM	1966-10-06	7.295650005340576
1204	IBM	1966-10-07	6.993905067443848
1205	IBM	1966-10-10	7.391252040863037
1206	IBM	1966-10-11	7.289675235748291
1207	IBM	1966-10-12	7.480879783630371
1208	IBM	1966-10-13	7.576481819152832
1209	IBM	1966-10-14	7.552580833435059
1210	IBM	1966-10-17	7.5645318031311035
1211	IBM	1966-10-18	7.767685890197754
1212	IBM	1966-10-19	7.5884318351745605
1213	IBM	1966-10-20	7.612332820892334
1214	IBM	1966-10-21	7.695984840393066
1215	IBM	1966-10-24	7.695984840393066
1216	IBM	1966-10-25	7.87523889541626
1217	IBM	1966-10-26	7.87523889541626
1218	IBM	1966-10-27	7.958890914916992
1219	IBM	1966-10-28	8.003705024719238
1220	IBM	1966-10-31	7.934989929199219
1221	IBM	1966-11-01	8.126194953918457
1222	IBM	1966-11-02	8.233748435974121
1223	IBM	1966-11-03	8.221796989440918
1224	IBM	1966-11-04	8.281549453735352
1225	IBM	1966-11-07	8.341300010681152
1226	IBM	1966-11-09	8.353249549865723
1227	IBM	1966-11-10	8.424951553344727
1228	IBM	1966-11-11	8.413002014160156
1229	IBM	1966-11-14	8.353249549865723
1230	IBM	1966-11-15	8.424951553344727
1231	IBM	1966-11-16	8.568355560302734
1232	IBM	1966-11-17	8.53250503540039
1233	IBM	1966-11-18	8.48470401763916
1234	IBM	1966-11-21	8.317399978637695
1235	IBM	1966-11-22	8.317399978637695
1236	IBM	1966-11-23	8.508604049682617
1237	IBM	1966-11-25	8.753584861755371
1238	IBM	1966-11-28	8.855162620544434
1239	IBM	1966-11-29	8.91491413116455
1240	IBM	1966-11-30	8.986616134643555
1241	IBM	1966-12-01	8.846199989318848
1242	IBM	1966-12-02	8.77151107788086
1243	IBM	1966-12-05	8.896988868713379
1244	IBM	1966-12-06	8.98064136505127
1245	IBM	1966-12-07	9.11806869506836
1246	IBM	1966-12-08	9.15392017364502
1247	IBM	1966-12-09	8.998565673828125
1248	IBM	1966-12-12	9.106119155883789
1249	IBM	1966-12-13	9.135993957519531
1250	IBM	1966-12-14	9.11806869506836
1251	IBM	1966-12-15	8.91491413116455
1252	IBM	1966-12-16	8.873087882995605
1253	IBM	1966-12-19	8.843212127685547
1254	IBM	1966-12-20	8.91491413116455
1255	IBM	1966-12-21	8.891013145446777
1256	IBM	1966-12-22	8.83126163482666
1257	IBM	1966-12-23	8.78346061706543
1258	IBM	1966-12-27	8.7416353225708
1259	IBM	1966-12-28	8.77151107788086
1260	IBM	1966-12-29	8.81931209564209
1261	IBM	1966-12-30	8.87906265258789
1262	IBM	1967-01-03	8.81931209564209
1263	IBM	1967-01-04	8.723709106445312
1264	IBM	1967-01-05	8.807360649108887
1265	IBM	1967-01-06	9.034417152404785
1266	IBM	1967-01-09	9.225621223449707
1267	IBM	1967-01-10	9.297323226928711
1268	IBM	1967-01-11	9.416826248168945
1269	IBM	1967-01-12	9.369025230407715
1270	IBM	1967-01-13	9.476576805114746
1271	IBM	1967-01-16	9.189770698547363
1272	IBM	1967-01-17	9.273423194885254
1273	IBM	1967-01-18	9.345124244689941
1274	IBM	1967-01-19	9.3152494430542
1275	IBM	1967-01-20	9.321224212646484
1276	IBM	1967-01-23	9.50047779083252
1277	IBM	1967-01-24	9.54827880859375
1278	IBM	1967-01-25	9.464627265930176
1279	IBM	1967-01-26	9.48852825164795
1280	IBM	1967-01-27	9.59607982635498
1281	IBM	1967-01-30	9.667781829833984
1282	IBM	1967-01-31	9.54827880859375
1283	IBM	1967-02-01	9.392925262451172
1284	IBM	1967-02-02	9.476576805114746
1285	IBM	1967-02-03	9.53632926940918
1286	IBM	1967-02-06	9.512428283691406
1287	IBM	1967-02-07	9.512428283691406
1288	IBM	1967-02-08	9.787284851074219
1289	IBM	1967-02-09	9.894837379455566
1290	IBM	1967-02-10	9.894837379455566
1291	IBM	1967-02-13	10.035252571105957
1292	IBM	1967-02-14	10.21749496459961
1293	IBM	1967-02-15	10.348947525024414
1294	IBM	1967-02-16	10.187620162963867
1295	IBM	1967-02-17	10.148780822753906
1296	IBM	1967-02-20	10.121892929077148
1297	IBM	1967-02-21	10.133843421936035
1298	IBM	1967-02-23	10.097991943359375
1299	IBM	1967-02-24	10.157744407653809
1300	IBM	1967-02-27	9.942639350891113
1301	IBM	1967-02-28	10.277247428894043
1302	IBM	1967-03-01	10.516251564025879
1303	IBM	1967-03-02	10.546128273010254
1304	IBM	1967-03-03	10.516251564025879
1305	IBM	1967-03-06	10.516251564025879
1306	IBM	1967-03-07	10.492351531982422
1307	IBM	1967-03-08	10.438575744628906
1308	IBM	1967-03-09	10.432600021362305
1309	IBM	1967-03-10	10.522228240966797
1310	IBM	1967-03-13	10.540152549743652
1311	IBM	1967-03-14	10.396750450134277
1312	IBM	1967-03-15	10.564053535461426
1313	IBM	1967-03-16	10.755257606506348
1314	IBM	1967-03-17	10.76123332977295
1315	IBM	1967-03-20	10.611854553222656
1316	IBM	1967-03-21	10.629779815673828
1317	IBM	1967-03-22	10.623805046081543
1318	IBM	1967-03-23	10.886711120605469
1319	IBM	1967-03-27	11.018163681030273
1320	IBM	1967-03-28	10.946462631225586
1321	IBM	1967-03-29	10.922561645507812
1322	IBM	1967-03-30	10.928537368774414
1323	IBM	1967-03-31	10.779158592224121
1324	IBM	1967-04-03	10.516251564025879
1325	IBM	1967-04-04	10.540152549743652
1326	IBM	1967-04-05	10.623805046081543
1327	IBM	1967-04-06	10.838910102844238
1328	IBM	1967-04-07	10.674593925476074
1329	IBM	1967-04-10	10.534177780151367
1330	IBM	1967-04-11	10.755257606506348
1331	IBM	1967-04-12	10.671606063842773
1332	IBM	1967-04-13	10.898661613464355
1333	IBM	1967-04-14	10.958413124084473
1334	IBM	1967-04-17	10.952438354492188
1335	IBM	1967-04-18	11.000239372253418
1336	IBM	1967-04-19	11.161567687988281
1337	IBM	1967-04-20	11.203393936157227
1338	IBM	1967-04-21	11.185467720031738
1339	IBM	1967-04-24	11.310946464538574
1340	IBM	1967-04-25	11.502150535583496
1341	IBM	1967-04-26	11.460325241088867
1342	IBM	1967-04-27	11.8666353225708
1343	IBM	1967-04-28	11.8666353225708
1344	IBM	1967-05-01	11.526052474975586
1345	IBM	1967-05-02	11.538002014160156
1346	IBM	1967-05-03	11.532027244567871
1347	IBM	1967-05-04	11.520075798034668
1348	IBM	1967-05-05	11.48422622680664
1349	IBM	1967-05-08	11.358748435974121
1350	IBM	1967-05-09	11.018163681030273
1351	IBM	1967-05-10	11.137666702270508
1352	IBM	1967-05-11	11.167543411254883
1353	IBM	1967-05-12	11.173518180847168
1354	IBM	1967-05-15	11.089865684509277
1355	IBM	1967-05-16	11.328871726989746
1356	IBM	1967-05-17	11.352771759033203
1357	IBM	1967-05-18	11.376672744750977
1358	IBM	1967-05-19	11.281070709228516
1359	IBM	1967-05-22	11.281070709228516
1360	IBM	1967-05-23	11.11376667022705
1361	IBM	1967-05-24	11.11376667022705
1362	IBM	1967-05-25	11.304970741271973
1363	IBM	1967-05-26	11.233269691467285
1364	IBM	1967-05-29	11.233269691467285
1365	IBM	1967-05-31	11.14364242553711
1366	IBM	1967-06-01	11.376672744750977
1367	IBM	1967-06-02	11.209368705749512
1368	IBM	1967-06-05	11.125717163085938
1369	IBM	1967-06-06	11.412524223327637
1370	IBM	1967-06-07	11.478249549865723
1371	IBM	1967-06-08	11.543976783752441
1372	IBM	1967-06-09	11.615678787231445
1373	IBM	1967-06-12	11.651530265808105
1374	IBM	1967-06-13	11.747132301330566
1375	IBM	1967-06-14	11.932360649108887
1376	IBM	1967-06-15	11.926385879516602
1377	IBM	1967-06-16	11.938337326049805
1378	IBM	1967-06-19	11.902485847473145
1379	IBM	1967-06-20	11.902485847473145
1380	IBM	1967-06-21	11.8666353225708
1381	IBM	1967-06-22	11.878584861755371
1382	IBM	1967-06-23	11.998087882995605
1383	IBM	1967-06-26	12.189292907714844
1384	IBM	1967-06-27	12.033939361572266
1385	IBM	1967-06-28	11.926385879516602
1386	IBM	1967-06-29	11.938337326049805
1387	IBM	1967-06-30	11.890535354614258
1388	IBM	1967-07-03	11.926385879516602
1389	IBM	1967-07-05	11.99211311340332
1390	IBM	1967-07-06	11.980162620544434
1391	IBM	1967-07-07	11.986138343811035
1392	IBM	1967-07-10	12.033939361572266
1393	IBM	1967-07-11	12.093689918518066
1394	IBM	1967-07-12	12.021988868713379
1395	IBM	1967-07-13	12.045888900756836
1396	IBM	1967-07-14	12.016013145446777
1397	IBM	1967-07-17	12.03991413116455
1398	IBM	1967-07-18	12.010038375854492
1399	IBM	1967-07-19	11.854684829711914
1400	IBM	1967-07-20	11.902485847473145
1401	IBM	1967-07-21	11.914436340332031
1402	IBM	1967-07-24	11.842734336853027
1403	IBM	1967-07-25	11.73518180847168
1404	IBM	1967-07-26	11.932360649108887
1405	IBM	1967-07-27	12.06978988647461
1406	IBM	1967-07-28	12.10564136505127
1407	IBM	1967-07-31	12.135516166687012
1408	IBM	1967-08-01	12.296845436096191
1409	IBM	1967-08-02	12.177342414855957
1410	IBM	1967-08-03	12.141490936279297
1411	IBM	1967-08-04	12.177342414855957
1412	IBM	1967-08-07	12.171366691589355
1413	IBM	1967-08-08	12.207218170166016
1414	IBM	1967-08-09	12.06978988647461
1415	IBM	1967-08-10	11.842734336853027
1416	IBM	1967-08-11	11.759081840515137
1417	IBM	1967-08-14	11.699331283569336
1418	IBM	1967-08-15	11.711280822753906
1419	IBM	1967-08-16	11.81883430480957
1420	IBM	1967-08-17	11.759081840515137
1421	IBM	1967-08-18	11.890535354614258
1422	IBM	1967-08-21	11.902485847473145
1423	IBM	1967-08-22	11.806882858276367
1424	IBM	1967-08-23	11.854684829711914
1425	IBM	1967-08-24	11.747132301330566
1426	IBM	1967-08-25	11.60970401763916
1427	IBM	1967-08-28	11.603728294372559
1428	IBM	1967-08-29	11.73518180847168
1429	IBM	1967-08-30	11.78298282623291
1430	IBM	1967-08-31	11.94431209564209
1431	IBM	1967-09-01	11.950286865234375
1432	IBM	1967-09-05	11.998087882995605
1433	IBM	1967-09-06	12.057839393615723
1434	IBM	1967-09-07	12.016013145446777
1435	IBM	1967-09-08	12.045888900756836
1436	IBM	1967-09-11	12.260993957519531
1437	IBM	1967-09-12	12.356596946716309
1438	IBM	1967-09-13	12.356596946716309
1439	IBM	1967-09-14	12.2131929397583
1440	IBM	1967-09-15	12.2131929397583
1441	IBM	1967-09-18	12.272945404052734
1442	IBM	1967-09-19	12.368547439575195
1443	IBM	1967-09-20	12.284894943237305
1444	IBM	1967-09-21	12.918259620666504
1445	IBM	1967-09-22	12.966060638427734
1446	IBM	1967-09-25	13.21701717376709
1447	IBM	1967-09-26	13.037762641906738
1448	IBM	1967-09-27	13.09153938293457
1449	IBM	1967-09-28	13.151290893554688
1450	IBM	1967-09-29	13.10348892211914
1451	IBM	1967-10-02	12.972036361694336
1452	IBM	1967-10-03	13.121415138244629
1453	IBM	1967-10-04	13.121415138244629
1454	IBM	1967-10-05	13.575526237487793
1455	IBM	1967-10-06	13.575526237487793
1456	IBM	1967-10-09	13.659177780151367
1457	IBM	1967-10-10	13.623327255249023
1458	IBM	1967-10-11	13.862333297729492
1459	IBM	1967-10-12	13.862333297729492
1460	IBM	1967-10-13	14.005736351013184
1461	IBM	1967-10-16	13.93403434753418
1462	IBM	1967-10-17	13.766730308532715
1463	IBM	1967-10-18	13.981836318969727
1464	IBM	1967-10-19	14.137188911437988
1465	IBM	1967-10-20	14.274618148803711
1466	IBM	1967-10-23	14.113288879394531
1467	IBM	1967-10-24	14.101338386535645
1468	IBM	1967-10-25	14.077438354492188
1469	IBM	1967-10-26	14.202916145324707
1470	IBM	1967-10-27	14.280592918395996
1471	IBM	1967-10-30	14.256691932678223
1472	IBM	1967-10-31	14.184989929199219
1473	IBM	1967-11-01	13.963910102844238
1474	IBM	1967-11-02	13.922083854675293
1475	IBM	1967-11-03	13.862333297729492
1476	IBM	1967-11-06	13.88623332977295
1477	IBM	1967-11-08	13.778680801391602
1478	IBM	1967-11-09	13.850381851196289
1479	IBM	1967-11-10	14.029637336730957
1480	IBM	1967-11-13	14.101338386535645
1481	IBM	1967-11-14	14.029637336730957
1482	IBM	1967-11-15	14.220841407775879
1483	IBM	1967-11-16	14.579350471496582
1484	IBM	1967-11-17	14.722752571105957
1485	IBM	1967-11-20	14.340344429016113
1486	IBM	1967-11-21	14.770553588867188
1487	IBM	1967-11-22	14.639101028442383
1488	IBM	1967-11-24	14.674951553344727
1489	IBM	1967-11-27	14.74665355682373
1490	IBM	1967-11-28	14.674951553344727
1491	IBM	1967-11-29	14.674951553344727
1492	IBM	1967-11-30	14.627150535583496
1493	IBM	1967-12-01	14.722752571105957
1494	IBM	1967-12-04	15.057360649108887
1495	IBM	1967-12-05	15.03346061706543
1496	IBM	1967-12-06	15.123087882995605
1497	IBM	1967-12-07	15.296366691589355
1498	IBM	1967-12-08	15.40392017364502
1499	IBM	1967-12-11	15.427820205688477
1500	IBM	1967-12-12	15.320267677307129
1501	IBM	1967-12-13	15.380019187927246
1502	IBM	1967-12-14	15.487571716308594
1503	IBM	1967-12-15	15.23064136505127
1504	IBM	1967-12-18	14.770553588867188
1505	IBM	1967-12-19	14.758604049682617
1506	IBM	1967-12-20	14.937858581542969
1507	IBM	1967-12-21	14.872132301330566
1508	IBM	1967-12-22	14.663002014160156
1509	IBM	1967-12-26	14.73470401763916
1510	IBM	1967-12-27	14.937858581542969
1511	IBM	1967-12-28	14.925908088684082
1512	IBM	1967-12-29	14.9856595993042
1513	IBM	1968-01-02	14.663002014160156
1514	IBM	1968-01-03	14.483748435974121
1515	IBM	1968-01-04	14.071462631225586
1516	IBM	1968-01-05	14.173040390014648
1517	IBM	1968-01-08	14.280592918395996
1518	IBM	1968-01-09	14.304492950439453
1519	IBM	1968-01-10	14.435946464538574
1520	IBM	1968-01-11	14.555448532104492
1521	IBM	1968-01-12	14.722752571105957
1522	IBM	1968-01-15	14.890056610107422
1523	IBM	1968-01-16	14.722752571105957
1524	IBM	1968-01-17	14.722752571105957
1525	IBM	1968-01-18	14.854207038879395
1526	IBM	1968-01-19	14.842255592346191
1527	IBM	1968-01-22	14.507648468017578
1528	IBM	1968-01-23	14.890056610107422
1529	IBM	1968-01-24	14.674951553344727
1530	IBM	1968-01-25	14.74665355682373
1531	IBM	1968-01-26	14.78250503540039
1532	IBM	1968-01-29	14.686902046203613
1533	IBM	1968-01-30	14.567399978637695
1534	IBM	1968-01-31	14.208890914916992
1535	IBM	1968-02-01	14.328393936157227
1536	IBM	1968-02-02	14.244742393493652
1537	IBM	1968-02-05	14.161089897155762
1538	IBM	1968-02-06	14.029637336730957
1539	IBM	1968-02-07	14.161089897155762
1540	IBM	1968-02-08	13.838432312011719
1541	IBM	1968-02-09	13.647228240966797
1542	IBM	1968-02-13	13.647228240966797
1543	IBM	1968-02-14	13.981836318969727
1544	IBM	1968-02-15	14.005736351013184
1545	IBM	1968-02-16	13.790631294250488
1546	IBM	1968-02-19	13.984823226928711
1547	IBM	1968-02-20	14.220841407775879
1548	IBM	1968-02-21	14.316444396972656
1549	IBM	1968-02-23	14.095362663269043
1550	IBM	1968-02-26	14.041586875915527
1551	IBM	1968-02-27	14.196941375732422
1552	IBM	1968-02-28	14.101338386535645
1553	IBM	1968-02-29	13.862333297729492
1554	IBM	1968-03-01	13.790631294250488
1555	IBM	1968-03-04	13.432122230529785
1556	IBM	1968-03-05	13.617351531982422
1557	IBM	1968-03-06	14.041586875915527
1558	IBM	1968-03-07	13.981836318969727
1559	IBM	1968-03-08	13.850381851196289
1560	IBM	1968-03-11	14.173040390014648
1561	IBM	1968-03-12	14.232791900634766
1562	IBM	1968-03-13	14.113288879394531
1563	IBM	1968-03-14	13.695029258728027
1564	IBM	1968-03-15	14.080425262451172
1565	IBM	1968-03-18	14.119263648986816
1566	IBM	1968-03-19	13.898183822631836
1567	IBM	1968-03-20	14.023661613464355
1568	IBM	1968-03-21	13.862333297729492
1569	IBM	1968-03-22	13.993785858154297
1570	IBM	1968-03-25	14.041586875915527
1571	IBM	1968-03-26	14.196941375732422
1572	IBM	1968-03-27	14.292543411254883
1573	IBM	1968-03-28	14.352293968200684
1574	IBM	1968-03-29	14.639101028442383
1575	IBM	1968-04-01	15.08126163482666
1576	IBM	1968-04-02	15.176863670349121
1577	IBM	1968-04-03	15.272466659545898
1578	IBM	1968-04-04	15.236616134643555
1579	IBM	1968-04-05	15.057360649108887
1580	IBM	1968-04-08	15.344167709350586
1581	IBM	1968-04-10	15.320267677307129
1582	IBM	1968-04-11	15.51147174835205
1583	IBM	1968-04-15	15.493547439575195
1584	IBM	1968-04-16	15.41586971282959
1585	IBM	1968-04-17	15.36806869506836
1586	IBM	1968-04-18	15.296366691589355
1587	IBM	1968-04-19	15.212715148925781
1588	IBM	1968-04-22	15.200764656066895
1589	IBM	1968-04-23	15.654875755310059
1590	IBM	1968-04-24	15.607074737548828
1591	IBM	1968-04-25	15.678775787353516
1592	IBM	1968-04-26	15.75047779083252
1593	IBM	1968-04-29	15.977533340454102
1594	IBM	1968-04-30	16.192638397216797
1595	IBM	1968-05-01	16.395793914794922
1596	IBM	1968-05-02	16.634798049926758
1597	IBM	1968-05-03	16.44359588623047
1598	IBM	1968-05-06	16.395793914794922
1599	IBM	1968-05-07	16.437620162963867
1600	IBM	1968-05-08	16.419694900512695
1601	IBM	1968-05-09	16.31214141845703
1602	IBM	1968-05-10	16.1986141204834
1603	IBM	1968-05-13	16.013383865356445
1604	IBM	1968-05-14	16.03728485107422
1605	IBM	1968-05-15	15.989483833312988
1606	IBM	1968-05-16	15.83413028717041
1607	IBM	1968-05-17	15.535372734069824
1608	IBM	1968-05-20	15.529397964477539
1609	IBM	1968-05-21	15.774378776550293
1610	IBM	1968-05-22	15.726576805114746
1611	IBM	1968-05-23	15.607074737548828
1612	IBM	1968-05-24	15.75047779083252
1613	IBM	1968-05-27	15.893880844116211
1614	IBM	1968-05-28	16.03728485107422
1615	IBM	1968-05-29	16.527246475219727
1616	IBM	1968-05-31	17.06501007080078
1617	IBM	1968-06-03	17.925430297851562
1618	IBM	1968-06-04	17.674474716186523
1619	IBM	1968-06-05	17.447418212890625
1620	IBM	1968-06-06	17.590822219848633
1621	IBM	1968-06-07	17.686424255371094
1622	IBM	1968-06-10	17.722274780273438
1623	IBM	1968-06-11	17.686424255371094
1624	IBM	1968-06-13	17.208412170410156
1625	IBM	1968-06-14	17.005258560180664
1626	IBM	1968-06-17	16.563098907470703
1627	IBM	1968-06-18	16.575048446655273
1628	IBM	1968-06-20	17.13671112060547
1629	IBM	1968-06-21	17.1247615814209
1630	IBM	1968-06-24	16.64674949645996
1631	IBM	1968-06-25	16.945507049560547
1632	IBM	1968-06-27	17.23231315612793
1633	IBM	1968-06-28	16.909656524658203
1634	IBM	1968-07-01	16.80210304260254
1635	IBM	1968-07-02	16.826004028320312
1636	IBM	1968-07-03	17.112810134887695
1637	IBM	1968-07-08	17.447418212890625
1638	IBM	1968-07-09	17.351816177368164
1639	IBM	1968-07-11	17.112810134887695
1640	IBM	1968-07-12	16.957456588745117
1641	IBM	1968-07-15	17.06501007080078
1642	IBM	1968-07-16	16.969406127929688
1643	IBM	1968-07-18	17.112810134887695
1644	IBM	1968-07-19	16.491395950317383
1645	IBM	1968-07-22	16.347991943359375
1646	IBM	1968-07-23	16.431644439697266
1647	IBM	1968-07-25	16.03728485107422
1648	IBM	1968-07-26	15.869980812072754
1649	IBM	1968-07-29	15.84607982635498
1650	IBM	1968-07-30	16.192638397216797
1651	IBM	1968-08-01	16.15081214904785
1652	IBM	1968-08-02	16.061185836791992
1653	IBM	1968-08-05	16.03728485107422
1654	IBM	1968-08-06	16.156787872314453
1655	IBM	1968-08-08	16.061185836791992
1656	IBM	1968-08-09	16.013383865356445
1657	IBM	1968-08-12	16.192638397216797
1658	IBM	1968-08-13	16.407743453979492
1659	IBM	1968-08-15	16.20458984375
1660	IBM	1968-08-16	16.276290893554688
1661	IBM	1968-08-19	16.491395950317383
1662	IBM	1968-08-20	16.46749496459961
1663	IBM	1968-08-22	16.419694900512695
1664	IBM	1968-08-23	16.168737411499023
1665	IBM	1968-08-26	16.252389907836914
1666	IBM	1968-08-27	16.156787872314453
1667	IBM	1968-08-29	16.156787872314453
1668	IBM	1968-08-30	16.013383865356445
1669	IBM	1968-09-03	16.085086822509766
1670	IBM	1968-09-04	16.20458984375
1671	IBM	1968-09-05	16.240440368652344
1672	IBM	1968-09-06	16.276290893554688
1673	IBM	1968-09-09	16.180688858032227
1674	IBM	1968-09-10	16.10898780822754
1675	IBM	1968-09-12	16.10898780822754
1676	IBM	1968-09-13	16.13288688659668
1677	IBM	1968-09-16	16.061185836791992
1678	IBM	1968-09-17	16.097036361694336
1679	IBM	1968-09-19	16.04923439025879
1680	IBM	1968-09-20	15.822179794311523
1681	IBM	1968-09-23	16.10898780822754
1682	IBM	1968-09-24	16.10898780822754
1683	IBM	1968-09-26	16.04923439025879
1684	IBM	1968-09-27	15.88193130493164
1685	IBM	1968-09-30	16.013383865356445
1686	IBM	1968-10-01	15.630974769592285
1687	IBM	1968-10-03	15.51147174835205
1688	IBM	1968-10-04	15.822179794311523
1689	IBM	1968-10-07	15.78632926940918
1690	IBM	1968-10-08	15.810229301452637
1691	IBM	1968-10-10	15.75047779083252
1692	IBM	1968-10-11	15.535372734069824
1693	IBM	1968-10-14	15.284417152404785
1694	IBM	1968-10-15	15.057360649108887
1695	IBM	1968-10-17	15.248565673828125
1696	IBM	1968-10-18	15.630974769592285
1697	IBM	1968-10-21	15.630974769592285
1698	IBM	1968-10-22	15.487571716308594
1699	IBM	1968-10-24	15.200764656066895
1700	IBM	1968-10-25	15.141013145446777
1701	IBM	1968-10-28	14.9856595993042
1702	IBM	1968-10-29	14.794454574584961
1703	IBM	1968-10-31	14.674951553344727
1704	IBM	1968-11-01	14.770553588867188
1705	IBM	1968-11-04	15.057360649108887
1706	IBM	1968-11-06	14.818355560302734
1707	IBM	1968-11-07	15.141013145446777
1708	IBM	1968-11-08	15.08126163482666
1709	IBM	1968-11-12	15.296366691589355
1710	IBM	1968-11-13	15.487571716308594
1711	IBM	1968-11-14	15.535372734069824
1712	IBM	1968-11-15	15.630974769592285
1713	IBM	1968-11-18	15.41586971282959
1714	IBM	1968-11-19	15.535372734069824
1715	IBM	1968-11-21	15.583173751831055
1716	IBM	1968-11-22	15.666826248168945
1717	IBM	1968-11-25	15.630974769592285
1718	IBM	1968-11-26	15.762428283691406
1719	IBM	1968-11-27	15.989483833312988
1720	IBM	1968-11-29	15.953633308410645
1721	IBM	1968-12-02	15.726576805114746
1722	IBM	1968-12-03	15.774378776550293
1723	IBM	1968-12-05	15.702676773071289
1724	IBM	1968-12-06	15.583173751831055
1725	IBM	1968-12-09	15.630974769592285
1726	IBM	1968-12-10	15.678775787353516
1727	IBM	1968-12-12	15.344167709350586
1728	IBM	1968-12-13	15.12906265258789
1729	IBM	1968-12-16	15.093212127685547
1730	IBM	1968-12-17	15.272466659545898
1731	IBM	1968-12-19	15.583173751831055
1732	IBM	1968-12-20	15.391968727111816
1733	IBM	1968-12-23	15.188815116882324
1734	IBM	1968-12-24	15.344167709350586
1735	IBM	1968-12-26	15.284417152404785
1736	IBM	1968-12-27	15.248565673828125
1737	IBM	1968-12-30	14.9856595993042
1738	IBM	1968-12-31	15.057360649108887
1739	IBM	1969-01-02	14.997610092163086
1740	IBM	1969-01-03	14.913957595825195
1741	IBM	1969-01-06	14.459847450256348
1742	IBM	1969-01-07	14.507648468017578
1743	IBM	1969-01-08	14.627150535583496
1744	IBM	1969-01-09	14.818355560302734
1745	IBM	1969-01-10	14.615200996398926
1746	IBM	1969-01-13	14.340344429016113
1747	IBM	1969-01-14	14.74665355682373
1748	IBM	1969-01-15	14.758604049682617
1749	IBM	1969-01-16	14.949809074401855
1750	IBM	1969-01-17	14.6988525390625
1751	IBM	1969-01-20	14.340344429016113
1752	IBM	1969-01-21	14.483748435974121
1753	IBM	1969-01-22	14.483748435974121
1754	IBM	1969-01-23	14.364245414733887
1755	IBM	1969-01-24	14.328393936157227
1756	IBM	1969-01-27	14.328393936157227
1757	IBM	1969-01-28	14.328393936157227
1758	IBM	1969-01-29	14.161089897155762
1759	IBM	1969-01-30	14.173040390014648
1760	IBM	1969-01-31	14.161089897155762
1761	IBM	1969-02-03	14.095362663269043
1762	IBM	1969-02-04	14.161089897155762
1763	IBM	1969-02-05	14.184989929199219
1764	IBM	1969-02-06	14.208890914916992
1765	IBM	1969-02-07	14.244742393493652
1766	IBM	1969-02-11	14.483748435974121
1767	IBM	1969-02-12	14.603249549865723
1768	IBM	1969-02-13	14.830306053161621
1769	IBM	1969-02-14	14.758604049682617
1770	IBM	1969-02-17	14.340344429016113
1771	IBM	1969-02-18	14.340344429016113
1772	IBM	1969-02-19	14.125239372253418
1773	IBM	1969-02-20	14.125239372253418
1774	IBM	1969-02-24	14.184989929199219
1775	IBM	1969-02-25	14.161089897155762
1776	IBM	1969-02-26	14.26864242553711
1777	IBM	1969-02-27	14.149140357971191
1778	IBM	1969-02-28	14.023661613464355
1779	IBM	1969-03-03	14.149140357971191
1780	IBM	1969-03-04	14.232791900634766
1781	IBM	1969-03-05	14.388145446777344
1782	IBM	1969-03-06	14.388145446777344
1783	IBM	1969-03-07	14.328393936157227
1784	IBM	1969-03-10	14.507648468017578
1785	IBM	1969-03-11	14.483748435974121
1786	IBM	1969-03-12	14.322419166564941
1787	IBM	1969-03-13	14.089387893676758
1788	IBM	1969-03-14	14.137188911437988
1789	IBM	1969-03-17	14.423995971679688
1790	IBM	1969-03-18	14.334368705749512
1791	IBM	1969-03-19	14.507648468017578
1792	IBM	1969-03-20	14.603249549865723
1793	IBM	1969-03-21	14.603249549865723
1794	IBM	1969-03-24	14.651052474975586
1795	IBM	1969-03-25	14.722752571105957
1796	IBM	1969-03-26	14.794454574584961
1797	IBM	1969-03-27	14.878107070922852
1798	IBM	1969-03-28	15.009559631347656
1799	IBM	1969-04-01	14.961758613586426
1800	IBM	1969-04-02	14.866156578063965
1801	IBM	1969-04-03	14.854207038879395
1802	IBM	1969-04-07	14.686902046203613
1803	IBM	1969-04-08	14.651052474975586
1804	IBM	1969-04-09	14.913957595825195
1805	IBM	1969-04-10	14.997610092163086
1806	IBM	1969-04-11	14.925908088684082
1807	IBM	1969-04-14	14.78250503540039
1808	IBM	1969-04-15	14.842255592346191
1809	IBM	1969-04-16	14.758604049682617
1810	IBM	1969-04-17	14.663002014160156
1811	IBM	1969-04-18	14.73470401763916
1812	IBM	1969-04-21	14.722752571105957
1813	IBM	1969-04-22	14.937858581542969
1814	IBM	1969-04-23	14.878107070922852
1815	IBM	1969-04-24	15.08126163482666
1816	IBM	1969-04-25	15.188815116882324
1817	IBM	1969-04-28	15.49952220916748
1818	IBM	1969-04-29	15.642925262451172
1819	IBM	1969-04-30	15.678775787353516
1820	IBM	1969-05-01	15.559272766113281
1821	IBM	1969-05-02	15.607074737548828
1822	IBM	1969-05-05	15.654875755310059
1823	IBM	1969-05-06	15.84607982635498
1824	IBM	1969-05-07	15.726576805114746
1825	IBM	1969-05-08	15.762428283691406
1826	IBM	1969-05-09	15.630974769592285
1827	IBM	1969-05-12	15.607074737548828
1828	IBM	1969-05-13	15.84607982635498
1829	IBM	1969-05-14	15.965582847595215
1830	IBM	1969-05-15	15.774378776550293
1831	IBM	1969-05-16	15.79827880859375
1832	IBM	1969-05-19	15.49952220916748
1833	IBM	1969-05-20	15.272466659545898
1834	IBM	1969-05-21	15.41586971282959
1835	IBM	1969-05-22	15.427820205688477
1836	IBM	1969-05-23	15.630974769592285
1837	IBM	1969-05-26	15.630974769592285
1838	IBM	1969-05-27	15.40392017364502
1839	IBM	1969-05-28	15.380019187927246
1840	IBM	1969-05-29	15.248565673828125
1841	IBM	1969-06-02	15.272466659545898
1842	IBM	1969-06-03	15.200764656066895
1843	IBM	1969-06-04	15.248565673828125
1844	IBM	1969-06-05	15.200764656066895
1845	IBM	1969-06-06	15.057360649108887
1846	IBM	1969-06-09	14.925908088684082
1847	IBM	1969-06-10	14.830306053161621
1848	IBM	1969-06-11	14.794454574584961
1849	IBM	1969-06-12	14.722752571105957
1850	IBM	1969-06-13	14.890056610107422
1851	IBM	1969-06-16	14.9856595993042
1852	IBM	1969-06-17	15.02151107788086
1853	IBM	1969-06-18	15.02151107788086
1854	IBM	1969-06-19	15.009559631347656
1855	IBM	1969-06-20	14.925908088684082
1856	IBM	1969-06-23	15.08126163482666
1857	IBM	1969-06-24	15.559272766113281
1858	IBM	1969-06-25	15.320267677307129
1859	IBM	1969-06-26	15.762428283691406
1860	IBM	1969-06-27	15.84607982635498
1861	IBM	1969-06-30	16.14483642578125
1862	IBM	1969-07-01	16.13288688659668
1863	IBM	1969-07-02	16.634798049926758
1864	IBM	1969-07-03	16.79015350341797
1865	IBM	1969-07-07	16.634798049926758
1866	IBM	1969-07-08	16.061185836791992
1867	IBM	1969-07-09	15.941682815551758
1868	IBM	1969-07-10	15.630974769592285
1869	IBM	1969-07-11	15.84607982635498
1870	IBM	1969-07-14	15.36806869506836
1871	IBM	1969-07-15	15.46367073059082
1872	IBM	1969-07-16	15.702676773071289
1873	IBM	1969-07-17	15.654875755310059
1874	IBM	1969-07-18	15.439770698547363
1875	IBM	1969-07-22	15.212715148925781
1876	IBM	1969-07-23	15.308317184448242
1877	IBM	1969-07-24	15.152963638305664
1878	IBM	1969-07-25	15.12906265258789
1879	IBM	1969-07-28	14.967734336853027
1880	IBM	1969-07-29	14.961758613586426
1881	IBM	1969-07-30	15.08126163482666
1882	IBM	1969-07-31	15.51147174835205
1883	IBM	1969-08-01	15.75047779083252
1884	IBM	1969-08-04	15.619025230407715
1885	IBM	1969-08-05	15.989483833312988
1886	IBM	1969-08-06	16.061185836791992
1887	IBM	1969-08-07	15.953633308410645
1888	IBM	1969-08-08	15.941682815551758
1889	IBM	1969-08-11	15.73852825164795
1890	IBM	1969-08-12	15.79827880859375
1891	IBM	1969-08-13	16.013383865356445
1892	IBM	1969-08-14	16.192638397216797
1893	IBM	1969-08-15	16.22848892211914
1894	IBM	1969-08-18	16.31214141845703
1895	IBM	1969-08-19	16.347991943359375
1896	IBM	1969-08-20	16.581022262573242
1897	IBM	1969-08-21	16.682600021362305
1898	IBM	1969-08-22	16.742351531982422
1899	IBM	1969-08-25	16.30019187927246
1900	IBM	1969-08-26	16.252389907836914
1901	IBM	1969-08-27	16.38384246826172
1902	IBM	1969-08-28	16.634798049926758
1903	IBM	1969-08-29	16.491395950317383
1904	IBM	1969-09-02	16.419694900512695
1905	IBM	1969-09-03	16.288240432739258
1906	IBM	1969-09-04	16.264339447021484
1907	IBM	1969-09-05	16.156787872314453
1908	IBM	1969-09-08	16.02533531188965
1909	IBM	1969-09-09	16.180688858032227
1910	IBM	1969-09-10	16.658700942993164
1911	IBM	1969-09-11	16.419694900512695
1912	IBM	1969-09-12	16.515296936035156
1913	IBM	1969-09-15	16.44359588623047
1914	IBM	1969-09-16	16.575048446655273
1915	IBM	1969-09-17	16.586997985839844
1916	IBM	1969-09-18	16.658700942993164
1917	IBM	1969-09-19	16.778202056884766
1918	IBM	1969-09-22	17.13671112060547
1919	IBM	1969-09-23	17.07695960998535
1920	IBM	1969-09-24	17.06501007080078
1921	IBM	1969-09-25	16.622848510742188
1922	IBM	1969-09-26	16.563098907470703
1923	IBM	1969-09-29	16.5511474609375
1924	IBM	1969-09-30	16.503345489501953
1925	IBM	1969-10-01	16.419694900512695
1926	IBM	1969-10-02	16.46749496459961
1927	IBM	1969-10-03	16.479446411132812
1928	IBM	1969-10-06	16.658700942993164
1929	IBM	1969-10-07	16.53919792175293
1930	IBM	1969-10-08	16.324092864990234
1931	IBM	1969-10-09	16.586997985839844
1932	IBM	1969-10-10	16.563098907470703
1933	IBM	1969-10-13	16.598947525024414
1934	IBM	1969-10-14	16.873804092407227
1935	IBM	1969-10-15	16.921606063842773
1936	IBM	1969-10-16	16.814054489135742
1937	IBM	1969-10-17	16.778202056884766
1938	IBM	1969-10-20	16.873804092407227
1939	IBM	1969-10-21	17.06501007080078
1940	IBM	1969-10-22	16.99330711364746
1941	IBM	1969-10-23	17.041109085083008
1942	IBM	1969-10-24	17.39961814880371
1943	IBM	1969-10-27	17.375717163085938
1944	IBM	1969-10-28	17.280115127563477
1945	IBM	1969-10-29	17.029159545898438
1946	IBM	1969-10-30	17.184511184692383
1947	IBM	1969-10-31	17.23231315612793
1948	IBM	1969-11-03	17.184511184692383
1949	IBM	1969-11-04	17.184511184692383
1950	IBM	1969-11-05	17.23231315612793
1951	IBM	1969-11-06	17.23231315612793
1952	IBM	1969-11-07	17.447418212890625
1953	IBM	1969-11-10	17.531070709228516
1954	IBM	1969-11-11	17.578872680664062
1955	IBM	1969-11-12	17.543020248413086
1956	IBM	1969-11-13	17.42351722717285
1957	IBM	1969-11-14	17.351816177368164
1958	IBM	1969-11-17	17.32791519165039
1959	IBM	1969-11-18	17.363767623901367
1960	IBM	1969-11-19	17.160612106323242
1961	IBM	1969-11-20	16.957456588745117
1962	IBM	1969-11-21	16.778202056884766
1963	IBM	1969-11-24	16.527246475219727
1964	IBM	1969-11-25	16.5511474609375
1965	IBM	1969-11-26	16.73040199279785
1966	IBM	1969-11-28	17.06501007080078
1967	IBM	1969-12-01	17.208412170410156
1968	IBM	1969-12-02	17.017208099365234
1969	IBM	1969-12-03	16.97538185119629
1970	IBM	1969-12-04	17.06501007080078
1971	IBM	1969-12-05	17.06501007080078
1972	IBM	1969-12-08	16.99330711364746
1973	IBM	1969-12-09	17.017208099365234
1974	IBM	1969-12-10	16.99330711364746
1975	IBM	1969-12-11	16.99330711364746
1976	IBM	1969-12-12	17.184511184692383
1977	IBM	1969-12-15	17.112810134887695
1978	IBM	1969-12-16	16.88575553894043
1979	IBM	1969-12-17	16.80210304260254
1980	IBM	1969-12-18	17.22036361694336
1981	IBM	1969-12-19	17.519119262695312
1982	IBM	1969-12-22	17.23231315612793
1983	IBM	1969-12-23	16.80210304260254
1984	IBM	1969-12-24	16.969406127929688
1985	IBM	1969-12-26	17.256214141845703
1986	IBM	1969-12-29	17.1247615814209
1987	IBM	1969-12-30	17.184511184692383
1988	IBM	1969-12-31	17.42351722717285
1989	IBM	1970-01-02	17.435468673706055
1990	IBM	1970-01-05	17.602771759033203
1991	IBM	1970-01-06	17.614723205566406
1992	IBM	1970-01-07	17.626672744750977
1993	IBM	1970-01-08	17.66252326965332
1994	IBM	1970-01-09	17.638622283935547
1995	IBM	1970-01-12	17.578872680664062
1996	IBM	1970-01-13	17.883604049682617
1997	IBM	1970-01-14	17.865678787231445
1998	IBM	1970-01-15	18.23613739013672
1999	IBM	1970-01-16	17.674474716186523
2000	IBM	1970-01-19	16.73040199279785
2001	IBM	1970-01-20	17.041109085083008
2002	IBM	1970-01-21	16.969406127929688
2003	IBM	1970-01-22	17.017208099365234
2004	IBM	1970-01-23	17.017208099365234
2005	IBM	1970-01-26	16.658700942993164
2006	IBM	1970-01-27	16.503345489501953
2007	IBM	1970-01-28	16.30019187927246
2008	IBM	1970-01-29	16.180688858032227
2009	IBM	1970-01-30	16.02234649658203
2010	IBM	1970-02-02	16.395793914794922
2011	IBM	1970-02-03	16.407743453979492
2012	IBM	1970-02-04	16.407743453979492
2013	IBM	1970-02-05	16.192638397216797
2014	IBM	1970-02-06	16.479446411132812
2015	IBM	1970-02-09	16.71845054626465
2016	IBM	1970-02-10	16.53919792175293
2017	IBM	1970-02-11	16.969406127929688
2018	IBM	1970-02-12	16.826004028320312
2019	IBM	1970-02-13	16.682600021362305
2020	IBM	1970-02-16	16.694551467895508
2021	IBM	1970-02-17	16.71845054626465
2022	IBM	1970-02-18	16.79015350341797
2023	IBM	1970-02-19	16.826004028320312
2024	IBM	1970-02-20	16.706501007080078
2025	IBM	1970-02-24	16.46749496459961
2026	IBM	1970-02-25	16.491395950317383
2027	IBM	1970-02-26	16.45554542541504
2028	IBM	1970-02-27	16.264339447021484
2029	IBM	1970-03-02	16.03728485107422
2030	IBM	1970-03-03	15.929732322692871
2031	IBM	1970-03-04	15.762428283691406
2032	IBM	1970-03-05	15.73852825164795
2033	IBM	1970-03-06	15.547323226928711
2034	IBM	1970-03-09	15.141013145446777
2035	IBM	1970-03-10	15.607074737548828
2036	IBM	1970-03-11	15.702676773071289
2037	IBM	1970-03-12	15.714627265930176
2038	IBM	1970-03-13	15.49952220916748
2039	IBM	1970-03-16	15.296366691589355
2040	IBM	1970-03-17	15.41586971282959
2041	IBM	1970-03-18	15.40392017364502
2042	IBM	1970-03-19	15.409894943237305
2043	IBM	1970-03-20	15.284417152404785
2044	IBM	1970-03-23	15.391968727111816
2045	IBM	1970-03-24	15.678775787353516
2046	IBM	1970-03-25	15.917781829833984
2047	IBM	1970-03-26	15.929732322692871
2048	IBM	1970-03-30	16.097036361694336
2049	IBM	1970-03-31	16.180688858032227
2050	IBM	1970-04-01	16.14483642578125
2051	IBM	1970-04-02	15.869980812072754
2052	IBM	1970-04-03	15.607074737548828
2053	IBM	1970-04-06	15.320267677307129
2054	IBM	1970-04-07	15.296366691589355
2055	IBM	1970-04-08	15.487571716308594
2056	IBM	1970-04-09	15.571224212646484
2057	IBM	1970-04-10	15.84607982635498
2058	IBM	1970-04-13	15.630974769592285
2059	IBM	1970-04-14	15.523423194885254
2060	IBM	1970-04-15	15.45172119140625
2061	IBM	1970-04-16	15.332218170166016
2062	IBM	1970-04-17	15.41586971282959
2063	IBM	1970-04-20	15.51147174835205
2064	IBM	1970-04-21	15.344167709350586
2065	IBM	1970-04-22	14.961758613586426
2066	IBM	1970-04-23	14.800430297851562
2067	IBM	1970-04-24	14.770553588867188
2068	IBM	1970-04-27	14.412046432495117
2069	IBM	1970-04-28	13.874282836914062
2070	IBM	1970-04-29	14.352293968200684
2071	IBM	1970-04-30	14.244742393493652
2072	IBM	1970-05-01	14.184989929199219
2073	IBM	1970-05-04	13.527725219726562
2074	IBM	1970-05-05	13.527725219726562
2075	IBM	1970-05-06	13.742830276489258
2076	IBM	1970-05-07	13.850381851196289
2077	IBM	1970-05-08	13.88623332977295
2078	IBM	1970-05-11	13.647228240966797
2079	IBM	1970-05-12	13.503824234008789
2080	IBM	1970-05-13	13.145315170288086
2081	IBM	1970-05-14	12.83460807800293
2082	IBM	1970-05-15	12.942160606384277
2083	IBM	1970-05-18	12.906310081481934
2084	IBM	1970-05-19	12.356596946716309
2085	IBM	1970-05-20	11.974186897277832
2086	IBM	1970-05-21	11.73518180847168
2087	IBM	1970-05-22	11.854684829711914
2088	IBM	1970-05-25	11.520075798034668
2089	IBM	1970-05-26	11.567877769470215
2090	IBM	1970-05-27	12.380496978759766
2091	IBM	1970-05-28	12.762906074523926
2092	IBM	1970-05-29	13.288719177246094
2093	IBM	1970-06-01	13.718929290771484
2094	IBM	1970-06-02	13.527725219726562
2095	IBM	1970-06-03	13.527725219726562
2096	IBM	1970-06-04	12.966060638427734
2097	IBM	1970-06-05	12.906310081481934
2098	IBM	1970-06-08	12.727054595947266
2099	IBM	1970-06-09	12.822657585144043
2100	IBM	1970-06-10	12.691205024719238
2101	IBM	1970-06-11	12.392447471618652
2102	IBM	1970-06-12	12.380496978759766
2103	IBM	1970-06-15	12.380496978759766
2104	IBM	1970-06-16	12.954111099243164
2105	IBM	1970-06-17	12.703154563903809
2106	IBM	1970-06-18	13.001912117004395
2107	IBM	1970-06-19	12.918259620666504
2108	IBM	1970-06-22	12.83460807800293
2109	IBM	1970-06-23	12.29086971282959
2110	IBM	1970-06-24	12.189292907714844
2111	IBM	1970-06-25	12.332695960998535
2112	IBM	1970-06-26	12.308794975280762
2113	IBM	1970-06-29	12.308794975280762
2114	IBM	1970-06-30	11.950286865234375
2115	IBM	1970-07-01	12.141490936279297
2116	IBM	1970-07-02	11.986138343811035
2117	IBM	1970-07-06	11.687379837036133
2118	IBM	1970-07-07	11.591777801513672
2119	IBM	1970-07-08	12.06978988647461
2120	IBM	1970-07-09	12.1534423828125
2121	IBM	1970-07-10	11.962237358093262
2122	IBM	1970-07-13	11.842734336853027
2123	IBM	1970-07-14	12.010038375854492
2124	IBM	1970-07-15	12.045888900756836
2125	IBM	1970-07-16	12.141490936279297
2126	IBM	1970-07-17	12.404397964477539
2127	IBM	1970-07-20	12.332695960998535
2128	IBM	1970-07-21	12.320746421813965
2129	IBM	1970-07-22	12.141490936279297
2130	IBM	1970-07-23	12.284894943237305
2131	IBM	1970-07-24	12.129541397094727
2132	IBM	1970-07-27	12.10564136505127
2133	IBM	1970-07-28	12.081740379333496
2134	IBM	1970-07-29	12.06978988647461
2135	IBM	1970-07-30	12.11759090423584
2136	IBM	1970-07-31	12.057839393615723
2137	IBM	1970-08-03	11.914436340332031
2138	IBM	1970-08-04	11.962237358093262
2139	IBM	1970-08-05	11.938337326049805
2140	IBM	1970-08-06	11.878584861755371
2141	IBM	1970-08-07	11.73518180847168
2142	IBM	1970-08-10	11.496175765991211
2143	IBM	1970-08-11	11.388623237609863
2144	IBM	1970-08-12	11.024140357971191
2145	IBM	1970-08-13	10.659655570983887
2146	IBM	1970-08-14	10.988288879394531
2147	IBM	1970-08-17	11.245220184326172
2148	IBM	1970-08-18	11.460325241088867
2149	IBM	1970-08-19	11.460325241088867
2150	IBM	1970-08-20	11.699331283569336
2151	IBM	1970-08-21	11.914436340332031
2152	IBM	1970-08-24	12.5597505569458
2153	IBM	1970-08-25	12.619503021240234
2154	IBM	1970-08-26	12.607552528381348
2155	IBM	1970-08-27	12.679253578186035
2156	IBM	1970-08-28	12.966060638427734
2157	IBM	1970-08-31	12.727054595947266
2158	IBM	1970-09-01	12.61352825164795
2159	IBM	1970-09-02	12.619503021240234
2160	IBM	1970-09-03	12.89435863494873
2161	IBM	1970-09-04	13.001912117004395
2162	IBM	1970-09-08	13.145315170288086
2163	IBM	1970-09-09	13.049713134765625
2164	IBM	1970-09-10	12.822657585144043
2165	IBM	1970-09-11	12.8465576171875
2166	IBM	1970-09-14	12.715105056762695
2167	IBM	1970-09-15	12.733031272888184
2168	IBM	1970-09-16	12.954111099243164
2169	IBM	1970-09-17	13.21701717376709
2170	IBM	1970-09-18	13.396271705627441
2171	IBM	1970-09-21	13.16921615600586
2172	IBM	1970-09-22	13.061662673950195
2173	IBM	1970-09-23	13.432122230529785
2174	IBM	1970-09-24	13.790631294250488
2175	IBM	1970-09-25	13.790631294250488
2176	IBM	1970-09-28	13.862333297729492
2177	IBM	1970-09-29	13.945984840393066
2178	IBM	1970-09-30	13.945984840393066
2179	IBM	1970-10-01	14.196941375732422
2180	IBM	1970-10-02	14.304492950439453
2181	IBM	1970-10-05	14.663002014160156
2182	IBM	1970-10-06	14.680927276611328
2183	IBM	1970-10-07	14.615200996398926
2184	IBM	1970-10-08	14.256691932678223
2185	IBM	1970-10-09	14.155115127563477
2186	IBM	1970-10-12	13.874282836914062
2187	IBM	1970-10-13	13.957935333251953
2188	IBM	1970-10-14	13.93403434753418
2189	IBM	1970-10-15	14.005736351013184
2190	IBM	1970-10-16	13.898183822631836
2191	IBM	1970-10-19	13.59942626953125
2192	IBM	1970-10-20	13.916109085083008
2193	IBM	1970-10-21	13.808555603027344
2194	IBM	1970-10-22	13.766730308532715
2195	IBM	1970-10-23	14.101338386535645
2196	IBM	1970-10-26	13.850381851196289
2197	IBM	1970-10-27	13.910134315490723
2198	IBM	1970-10-28	14.173040390014648
2199	IBM	1970-10-29	14.26864242553711
2200	IBM	1970-10-30	14.053537368774414
2201	IBM	1970-11-02	14.328393936157227
2202	IBM	1970-11-03	14.155115127563477
2203	IBM	1970-11-04	14.161089897155762
2204	IBM	1970-11-05	13.987811088562012
2205	IBM	1970-11-06	14.053537368774414
2206	IBM	1970-11-09	14.220841407775879
2207	IBM	1970-11-10	14.292543411254883
2208	IBM	1970-11-11	14.208890914916992
2209	IBM	1970-11-12	14.202916145324707
2210	IBM	1970-11-13	14.011711120605469
2211	IBM	1970-11-16	14.017685890197754
2212	IBM	1970-11-17	13.999760627746582
2213	IBM	1970-11-18	13.88623332977295
2214	IBM	1970-11-19	13.910134315490723
2215	IBM	1970-11-20	14.173040390014648
2216	IBM	1970-11-23	14.292543411254883
2217	IBM	1970-11-24	14.340344429016113
2218	IBM	1970-11-25	14.292543411254883
2219	IBM	1970-11-27	14.74665355682373
2220	IBM	1970-11-30	14.686902046203613
2221	IBM	1970-12-01	14.722752571105957
2222	IBM	1970-12-02	15.009559631347656
2223	IBM	1970-12-03	14.890056610107422
2224	IBM	1970-12-04	14.902008056640625
2225	IBM	1970-12-07	15.105162620544434
2226	IBM	1970-12-08	15.11711311340332
2227	IBM	1970-12-09	15.16491413116455
2228	IBM	1970-12-10	15.176863670349121
2229	IBM	1970-12-11	15.152963638305664
2230	IBM	1970-12-14	14.854207038879395
2231	IBM	1970-12-15	14.866156578063965
2232	IBM	1970-12-16	14.961758613586426
2233	IBM	1970-12-17	14.961758613586426
2234	IBM	1970-12-18	15.08126163482666
2235	IBM	1970-12-21	15.16491413116455
2236	IBM	1970-12-22	15.105162620544434
2237	IBM	1970-12-23	14.937858581542969
2238	IBM	1970-12-24	15.057360649108887
2239	IBM	1970-12-28	15.224664688110352
2240	IBM	1970-12-29	15.308317184448242
2241	IBM	1970-12-30	15.272466659545898
2242	IBM	1970-12-31	15.188815116882324
2243	IBM	1971-01-04	14.961758613586426
2244	IBM	1971-01-05	15.11711311340332
2245	IBM	1971-01-06	15.200764656066895
2246	IBM	1971-01-07	15.11711311340332
2247	IBM	1971-01-08	15.03346061706543
2248	IBM	1971-01-11	14.937858581542969
2249	IBM	1971-01-12	15.093212127685547
2250	IBM	1971-01-13	15.087237358093262
2251	IBM	1971-01-14	15.03346061706543
2252	IBM	1971-01-15	14.818355560302734
2253	IBM	1971-01-18	14.902008056640625
2254	IBM	1971-01-19	14.949809074401855
2255	IBM	1971-01-20	15.045411109924316
2256	IBM	1971-01-21	15.08126163482666
2257	IBM	1971-01-22	15.12906265258789
2258	IBM	1971-01-25	15.380019187927246
2259	IBM	1971-01-26	15.583173751831055
2260	IBM	1971-01-27	15.41586971282959
2261	IBM	1971-01-28	15.176863670349121
2262	IBM	1971-01-29	15.559272766113281
2263	IBM	1971-02-01	15.642925262451172
2264	IBM	1971-02-02	15.666826248168945
2265	IBM	1971-02-03	15.708651542663574
2266	IBM	1971-02-04	15.79827880859375
2267	IBM	1971-02-05	16.085086822509766
2268	IBM	1971-02-08	16.288240432739258
2269	IBM	1971-02-09	16.180688858032227
2270	IBM	1971-02-10	16.12093734741211
2271	IBM	1971-02-11	16.192638397216797
2272	IBM	1971-02-12	16.22848892211914
2273	IBM	1971-02-16	16.330066680908203
2274	IBM	1971-02-17	16.085086822509766
2275	IBM	1971-02-18	15.73852825164795
2276	IBM	1971-02-19	15.690727233886719
2277	IBM	1971-02-22	15.79827880859375
2278	IBM	1971-02-23	16.02533531188965
2279	IBM	1971-02-24	16.168737411499023
2280	IBM	1971-02-25	15.965582847595215
2281	IBM	1971-02-26	16.085086822509766
2282	IBM	1971-03-01	16.20458984375
2283	IBM	1971-03-02	16.156787872314453
2284	IBM	1971-03-03	16.12093734741211
2285	IBM	1971-03-04	16.288240432739258
2286	IBM	1971-03-05	16.515296936035156
2287	IBM	1971-03-08	16.658700942993164
2288	IBM	1971-03-09	16.682600021362305
2289	IBM	1971-03-10	16.670650482177734
2290	IBM	1971-03-11	16.622848510742188
2291	IBM	1971-03-12	16.921606063842773
2292	IBM	1971-03-15	17.375717163085938
2293	IBM	1971-03-16	17.32791519165039
2294	IBM	1971-03-17	17.375717163085938
2295	IBM	1971-03-18	17.256214141845703
2296	IBM	1971-03-19	17.23828887939453
2297	IBM	1971-03-22	17.13671112060547
2298	IBM	1971-03-23	17.005258560180664
2299	IBM	1971-03-24	16.969406127929688
2300	IBM	1971-03-25	17.017208099365234
2301	IBM	1971-03-26	17.112810134887695
2302	IBM	1971-03-29	17.041109085083008
2303	IBM	1971-03-30	17.06501007080078
2304	IBM	1971-03-31	17.088909149169922
2305	IBM	1971-04-01	17.017208099365234
2306	IBM	1971-04-02	17.112810134887695
2307	IBM	1971-04-05	17.244264602661133
2308	IBM	1971-04-06	17.262189865112305
2309	IBM	1971-04-07	17.256214141845703
2310	IBM	1971-04-08	17.053058624267578
2311	IBM	1971-04-12	17.06501007080078
2312	IBM	1971-04-13	17.112810134887695
2313	IBM	1971-04-14	17.148662567138672
2314	IBM	1971-04-15	17.029159545898438
2315	IBM	1971-04-16	16.826004028320312
2316	IBM	1971-04-19	16.921606063842773
2317	IBM	1971-04-20	17.017208099365234
2318	IBM	1971-04-21	16.873804092407227
2319	IBM	1971-04-22	16.826004028320312
2320	IBM	1971-04-23	16.969406127929688
2321	IBM	1971-04-26	17.017208099365234
2322	IBM	1971-04-27	17.112810134887695
2323	IBM	1971-04-28	17.268163681030273
2324	IBM	1971-04-29	17.304014205932617
2325	IBM	1971-04-30	17.100860595703125
2326	IBM	1971-05-03	16.88575553894043
2327	IBM	1971-05-04	16.897705078125
2328	IBM	1971-05-05	16.873804092407227
2329	IBM	1971-05-06	16.814054489135742
2330	IBM	1971-05-07	16.586997985839844
2331	IBM	1971-05-10	16.479446411132812
2332	IBM	1971-05-11	16.359943389892578
2333	IBM	1971-05-12	16.37189292907715
2334	IBM	1971-05-13	16.264339447021484
2335	IBM	1971-05-14	16.03728485107422
2336	IBM	1971-05-17	15.965582847595215
2337	IBM	1971-05-18	16.156787872314453
2338	IBM	1971-05-19	16.347991943359375
2339	IBM	1971-05-20	16.634798049926758
2340	IBM	1971-05-21	16.44359588623047
2341	IBM	1971-05-24	16.30019187927246
2342	IBM	1971-05-25	16.10898780822754
2343	IBM	1971-05-26	16.12093734741211
2344	IBM	1971-05-27	15.965582847595215
2345	IBM	1971-05-28	15.630974769592285
2346	IBM	1971-06-01	15.714627265930176
2347	IBM	1971-06-02	15.607074737548828
2348	IBM	1971-06-03	15.356119155883789
2349	IBM	1971-06-04	15.49952220916748
2350	IBM	1971-06-07	15.188815116882324
2351	IBM	1971-06-08	14.937858581542969
2352	IBM	1971-06-09	15.212715148925781
2353	IBM	1971-06-10	15.36806869506836
2354	IBM	1971-06-11	15.51147174835205
2355	IBM	1971-06-14	15.23064136505127
2356	IBM	1971-06-15	15.36806869506836
2357	IBM	1971-06-16	15.46367073059082
2358	IBM	1971-06-17	15.344167709350586
2359	IBM	1971-06-18	15.08126163482666
2360	IBM	1971-06-21	15.009559631347656
2361	IBM	1971-06-22	15.045411109924316
2362	IBM	1971-06-23	15.06931209564209
2363	IBM	1971-06-24	14.961758613586426
2364	IBM	1971-06-25	14.878107070922852
2365	IBM	1971-06-28	14.902008056640625
2366	IBM	1971-06-29	15.009559631347656
2367	IBM	1971-06-30	15.152963638305664
2368	IBM	1971-07-01	15.188815116882324
2369	IBM	1971-07-02	15.248565673828125
2370	IBM	1971-07-06	15.12906265258789
2371	IBM	1971-07-07	14.890056610107422
2372	IBM	1971-07-08	14.878107070922852
2373	IBM	1971-07-09	15.105162620544434
2374	IBM	1971-07-12	15.057360649108887
2375	IBM	1971-07-13	14.435946464538574
2376	IBM	1971-07-14	14.340344429016113
2377	IBM	1971-07-15	14.244742393493652
2378	IBM	1971-07-16	14.077438354492188
2379	IBM	1971-07-19	14.173040390014648
2380	IBM	1971-07-20	14.292543411254883
2381	IBM	1971-07-21	14.423995971679688
2382	IBM	1971-07-22	14.316444396972656
2383	IBM	1971-07-23	14.244742393493652
2384	IBM	1971-07-26	14.184989929199219
2385	IBM	1971-07-27	13.993785858154297
2386	IBM	1971-07-28	14.316444396972656
2387	IBM	1971-07-29	14.184989929199219
2388	IBM	1971-07-30	13.922083854675293
2389	IBM	1971-08-02	14.041586875915527
2390	IBM	1971-08-03	13.862333297729492
2391	IBM	1971-08-04	13.718929290771484
2392	IBM	1971-08-05	13.718929290771484
2393	IBM	1971-08-06	13.647228240966797
2394	IBM	1971-08-09	13.575526237487793
2395	IBM	1971-08-10	13.671128273010254
2396	IBM	1971-08-11	13.922083854675293
2397	IBM	1971-08-12	14.184989929199219
2398	IBM	1971-08-13	14.101338386535645
2399	IBM	1971-08-16	15.009559631347656
2400	IBM	1971-08-17	15.093212127685547
2401	IBM	1971-08-18	14.830306053161621
2402	IBM	1971-08-19	14.674951553344727
2403	IBM	1971-08-20	14.770553588867188
2404	IBM	1971-08-23	15.045411109924316
2405	IBM	1971-08-24	15.212715148925781
2406	IBM	1971-08-25	15.045411109924316
2407	IBM	1971-08-26	15.009559631347656
2408	IBM	1971-08-27	15.08126163482666
2409	IBM	1971-08-30	14.824331283569336
2410	IBM	1971-08-31	14.531549453735352
2411	IBM	1971-09-01	14.412046432495117
2412	IBM	1971-09-02	14.316444396972656
2413	IBM	1971-09-03	14.710803031921387
2414	IBM	1971-09-07	14.818355560302734
2415	IBM	1971-09-08	14.842255592346191
2416	IBM	1971-09-09	14.645075798034668
2417	IBM	1971-09-10	14.591300010681152
2418	IBM	1971-09-13	14.340344429016113
2419	IBM	1971-09-14	14.328393936157227
2420	IBM	1971-09-15	14.483748435974121
2421	IBM	1971-09-16	14.388145446777344
2422	IBM	1971-09-17	14.376194953918457
2423	IBM	1971-09-20	14.531549453735352
2424	IBM	1971-09-21	14.603249549865723
2425	IBM	1971-09-22	14.710803031921387
2426	IBM	1971-09-23	14.579350471496582
2427	IBM	1971-09-24	14.567399978637695
2428	IBM	1971-09-27	14.52557373046875
2429	IBM	1971-09-28	14.543498992919922
2430	IBM	1971-09-29	14.471796989440918
2431	IBM	1971-09-30	14.519598007202148
2432	IBM	1971-10-01	14.627150535583496
2433	IBM	1971-10-04	14.651052474975586
2434	IBM	1971-10-05	14.710803031921387
2435	IBM	1971-10-06	14.770553588867188
2436	IBM	1971-10-07	14.74665355682373
2437	IBM	1971-10-08	14.567399978637695
2438	IBM	1971-10-11	14.615200996398926
2439	IBM	1971-10-12	15.063337326049805
2440	IBM	1971-10-13	14.78250503540039
2441	IBM	1971-10-14	14.710803031921387
2442	IBM	1971-10-15	14.758604049682617
2443	IBM	1971-10-18	14.770553588867188
2444	IBM	1971-10-19	14.770553588867188
2445	IBM	1971-10-20	14.579350471496582
2446	IBM	1971-10-21	14.531549453735352
2447	IBM	1971-10-22	14.418021202087402
2448	IBM	1971-10-25	14.435946464538574
2449	IBM	1971-10-26	14.292543411254883
2450	IBM	1971-10-27	14.196941375732422
2451	IBM	1971-10-28	14.256691932678223
2452	IBM	1971-10-29	14.364245414733887
2453	IBM	1971-11-01	13.975859642028809
2454	IBM	1971-11-02	14.125239372253418
2455	IBM	1971-11-03	14.483748435974121
2456	IBM	1971-11-04	14.352293968200684
2457	IBM	1971-11-05	14.340344429016113
2458	IBM	1971-11-08	14.304492950439453
2459	IBM	1971-11-09	14.292543411254883
2460	IBM	1971-11-10	14.208890914916992
2461	IBM	1971-11-11	13.969884872436523
2462	IBM	1971-11-12	14.0654878616333
2463	IBM	1971-11-15	14.0654878616333
2464	IBM	1971-11-16	14.435946464538574
2465	IBM	1971-11-17	14.388145446777344
2466	IBM	1971-11-18	14.089387893676758
2467	IBM	1971-11-19	14.029637336730957
2468	IBM	1971-11-22	13.945984840393066
2469	IBM	1971-11-23	13.88623332977295
2470	IBM	1971-11-24	13.945984840393066
2471	IBM	1971-11-26	14.280592918395996
2472	IBM	1971-11-29	14.447896957397461
2473	IBM	1971-11-30	14.603249549865723
2474	IBM	1971-12-01	14.806405067443848
2475	IBM	1971-12-02	14.794454574584961
2476	IBM	1971-12-03	15.344167709350586
2477	IBM	1971-12-06	14.973709106445312
2478	IBM	1971-12-07	15.152963638305664
2479	IBM	1971-12-08	14.9856595993042
2480	IBM	1971-12-09	15.176863670349121
2481	IBM	1971-12-10	15.51147174835205
2482	IBM	1971-12-13	15.49952220916748
2483	IBM	1971-12-14	15.296366691589355
2484	IBM	1971-12-15	15.63694953918457
2485	IBM	1971-12-16	16.20458984375
2486	IBM	1971-12-17	16.20458984375
2487	IBM	1971-12-20	16.324092864990234
2488	IBM	1971-12-21	16.53919792175293
2489	IBM	1971-12-22	16.31214141845703
2490	IBM	1971-12-23	16.061185836791992
2491	IBM	1971-12-27	15.941682815551758
2492	IBM	1971-12-28	16.21653938293457
2493	IBM	1971-12-29	16.10898780822754
2494	IBM	1971-12-30	16.013383865356445
2495	IBM	1971-12-31	16.085086822509766
2496	IBM	1972-01-03	15.917781829833984
2497	IBM	1972-01-04	16.252389907836914
2498	IBM	1972-01-05	16.30019187927246
2499	IBM	1972-01-06	16.30019187927246
2500	IBM	1972-01-07	16.192638397216797
2501	IBM	1972-01-10	16.156787872314453
2502	IBM	1972-01-11	16.30019187927246
2503	IBM	1972-01-12	16.359943389892578
2504	IBM	1972-01-13	16.30019187927246
2505	IBM	1972-01-14	16.73040199279785
2506	IBM	1972-01-17	16.706501007080078
2507	IBM	1972-01-18	16.706501007080078
2508	IBM	1972-01-19	16.88575553894043
2509	IBM	1972-01-20	17.375717163085938
2510	IBM	1972-01-21	17.602771759033203
2511	IBM	1972-01-24	17.23231315612793
2512	IBM	1972-01-25	17.495220184326172
2513	IBM	1972-01-26	17.626672744750977
2514	IBM	1972-01-27	17.602771759033203
2515	IBM	1972-01-28	17.602771759033203
2516	IBM	1972-01-31	17.590822219848633
2517	IBM	1972-02-01	17.638622283935547
2518	IBM	1972-02-02	17.853727340698242
2519	IBM	1972-02-03	17.841777801513672
2520	IBM	1972-02-04	17.674474716186523
2521	IBM	1972-02-07	17.614723205566406
2522	IBM	1972-02-08	17.793977737426758
2523	IBM	1972-02-09	17.865678787231445
2524	IBM	1972-02-10	17.782026290893555
2525	IBM	1972-02-11	17.865678787231445
2526	IBM	1972-02-14	17.638622283935547
2527	IBM	1972-02-15	17.674474716186523
2528	IBM	1972-02-16	17.65654945373535
2529	IBM	1972-02-17	17.578872680664062
2530	IBM	1972-02-18	17.626672744750977
2531	IBM	1972-02-22	17.614723205566406
2532	IBM	1972-02-23	17.638622283935547
2533	IBM	1972-02-24	17.435468673706055
2534	IBM	1972-02-25	17.805927276611328
2535	IBM	1972-02-28	17.543020248413086
2536	IBM	1972-02-29	17.614723205566406
2537	IBM	1972-03-01	17.805927276611328
2538	IBM	1972-03-02	17.98518180847168
2539	IBM	1972-03-03	18.044933319091797
2540	IBM	1972-03-06	18.16443634033203
2541	IBM	1972-03-07	18.343690872192383
2542	IBM	1972-03-08	18.260038375854492
2543	IBM	1972-03-09	18.307838439941406
2544	IBM	1972-03-10	18.08078384399414
2545	IBM	1972-03-13	17.841777801513672
2546	IBM	1972-03-14	17.75812530517578
2547	IBM	1972-03-15	17.8298282623291
2548	IBM	1972-03-16	17.8298282623291
2549	IBM	1972-03-17	18.021032333374023
2550	IBM	1972-03-20	18.015056610107422
2551	IBM	1972-03-21	17.99713134765625
2552	IBM	1972-03-22	18.056882858276367
2553	IBM	1972-03-23	18.271989822387695
2554	IBM	1972-03-24	18.295888900756836
2555	IBM	1972-03-27	18.4034423828125
2556	IBM	1972-03-28	18.3974666595459
2557	IBM	1972-03-29	18.16443634033203
2558	IBM	1972-03-30	18.271989822387695
2559	IBM	1972-04-03	18.42734146118164
2560	IBM	1972-04-04	18.594646453857422
2561	IBM	1972-04-05	18.73805046081543
2562	IBM	1972-04-06	18.690248489379883
2563	IBM	1972-04-07	18.606597900390625
2564	IBM	1972-04-10	18.66634750366211
2565	IBM	1972-04-11	18.66634750366211
2566	IBM	1972-04-12	19.00095558166504
2567	IBM	1972-04-13	18.84560203552246
2568	IBM	1972-04-14	18.881452560424805
2569	IBM	1972-04-17	18.881452560424805
2570	IBM	1972-04-18	18.91730308532715
2571	IBM	1972-04-19	18.690248489379883
2572	IBM	1972-04-20	18.534894943237305
2573	IBM	1972-04-21	18.4034423828125
2574	IBM	1972-04-24	18.4034423828125
2575	IBM	1972-04-25	18.23613739013672
2576	IBM	1972-04-26	18.16443634033203
2577	IBM	1972-04-27	18.212236404418945
2578	IBM	1972-04-28	18.451242446899414
2579	IBM	1972-05-01	18.283939361572266
2580	IBM	1972-05-02	18.16443634033203
2581	IBM	1972-05-03	18.116634368896484
2582	IBM	1972-05-04	18.379541397094727
2583	IBM	1972-05-05	18.58269691467285
2584	IBM	1972-05-08	18.463193893432617
2585	IBM	1972-05-09	18.128585815429688
2586	IBM	1972-05-10	18.343690872192383
2587	IBM	1972-05-11	18.33173942565918
2588	IBM	1972-05-12	18.260038375854492
2589	IBM	1972-05-15	18.475143432617188
2590	IBM	1972-05-16	18.343690872192383
2591	IBM	1972-05-17	18.618547439575195
2592	IBM	1972-05-18	18.857553482055664
2593	IBM	1972-05-19	18.941204071044922
2594	IBM	1972-05-22	19.16826057434082
2595	IBM	1972-05-23	19.216060638427734
2596	IBM	1972-05-24	19.26386260986328
2597	IBM	1972-05-25	19.311662673950195
2598	IBM	1972-05-26	19.311662673950195
2599	IBM	1972-05-30	18.905353546142578
2600	IBM	1972-05-31	19.01290512084961
2601	IBM	1972-06-01	19.07265853881836
2602	IBM	1972-06-02	19.048757553100586
2603	IBM	1972-06-05	18.857553482055664
2604	IBM	1972-06-06	18.785850524902344
2605	IBM	1972-06-07	18.893402099609375
2606	IBM	1972-06-08	18.773900985717773
2607	IBM	1972-06-09	18.690248489379883
2608	IBM	1972-06-12	18.534894943237305
2609	IBM	1972-06-13	18.773900985717773
2610	IBM	1972-06-14	19.108509063720703
2611	IBM	1972-06-15	19.00095558166504
2612	IBM	1972-06-16	19.060707092285156
2613	IBM	1972-06-19	18.953155517578125
2614	IBM	1972-06-20	18.977054595947266
2615	IBM	1972-06-21	19.00095558166504
2616	IBM	1972-06-22	18.91730308532715
2617	IBM	1972-06-23	18.881452560424805
2618	IBM	1972-06-26	18.75
2619	IBM	1972-06-27	18.75
2620	IBM	1972-06-28	18.67232322692871
2621	IBM	1972-06-29	18.714149475097656
2622	IBM	1972-06-30	18.73805046081543
2623	IBM	1972-07-03	18.887428283691406
2624	IBM	1972-07-05	19.120458602905273
2625	IBM	1972-07-06	19.299713134765625
2626	IBM	1972-07-07	19.311662673950195
2627	IBM	1972-07-10	19.07265853881836
2628	IBM	1972-07-11	18.977054595947266
2629	IBM	1972-07-12	18.91730308532715
2630	IBM	1972-07-13	18.726099014282227
2631	IBM	1972-07-14	18.797800064086914
2632	IBM	1972-07-17	18.546844482421875
2633	IBM	1972-07-18	18.57074546813965
2634	IBM	1972-07-19	18.642446517944336
2635	IBM	1972-07-20	18.678298950195312
2636	IBM	1972-07-21	18.953155517578125
2637	IBM	1972-07-24	19.060707092285156
2638	IBM	1972-07-25	19.024856567382812
2639	IBM	1972-07-26	18.857553482055664
2640	IBM	1972-07-27	18.977054595947266
2641	IBM	1972-07-28	19.024856567382812
2642	IBM	1972-07-31	19.156309127807617
2643	IBM	1972-08-01	19.59847068786621
2644	IBM	1972-08-02	19.550668716430664
2645	IBM	1972-08-03	19.84942626953125
2646	IBM	1972-08-04	19.885276794433594
2647	IBM	1972-08-07	19.968929290771484
2648	IBM	1972-08-08	19.992830276489258
2649	IBM	1972-08-09	20.243785858154297
2650	IBM	1972-08-10	20.243785858154297
2651	IBM	1972-08-11	20.339387893676758
2652	IBM	1972-08-14	20.303537368774414
2653	IBM	1972-08-15	20.08843231201172
2654	IBM	1972-08-16	19.885276794433594
2655	IBM	1972-08-17	19.75382423400879
2656	IBM	1972-08-18	19.6701717376709
2657	IBM	1972-08-21	19.622371673583984
2658	IBM	1972-08-22	19.729923248291016
2659	IBM	1972-08-23	19.74187469482422
2660	IBM	1972-08-24	19.467016220092773
2661	IBM	1972-08-25	19.40726661682129
2662	IBM	1972-08-28	19.3236141204834
2663	IBM	1972-08-29	19.538719177246094
2664	IBM	1972-08-30	19.50286865234375
2665	IBM	1972-08-31	19.526769638061523
2666	IBM	1972-09-01	19.41921615600586
2667	IBM	1972-09-05	19.34751319885254
2668	IBM	1972-09-06	19.18021011352539
2669	IBM	1972-09-07	19.0965576171875
2670	IBM	1972-09-08	19.060707092285156
2671	IBM	1972-09-11	18.953155517578125
2672	IBM	1972-09-12	18.881452560424805
2673	IBM	1972-09-13	19.024856567382812
2674	IBM	1972-09-14	19.0965576171875
2675	IBM	1972-09-15	19.01290512084961
2676	IBM	1972-09-18	18.941204071044922
2677	IBM	1972-09-19	18.977054595947266
2678	IBM	1972-09-20	19.144359588623047
2679	IBM	1972-09-21	19.0965576171875
2680	IBM	1972-09-22	19.036806106567383
2681	IBM	1972-09-25	19.036806106567383
2682	IBM	1972-09-26	19.030832290649414
2683	IBM	1972-09-27	19.455066680908203
2684	IBM	1972-09-28	19.3236141204834
2685	IBM	1972-09-29	19.43116569519043
2686	IBM	1972-10-02	19.371414184570312
2687	IBM	1972-10-03	19.443117141723633
2688	IBM	1972-10-04	19.27581214904785
2689	IBM	1972-10-05	18.881452560424805
2690	IBM	1972-10-06	19.192161560058594
2691	IBM	1972-10-09	19.132408142089844
2692	IBM	1972-10-10	18.83365249633789
2693	IBM	1972-10-11	18.678298950195312
2694	IBM	1972-10-12	18.379541397094727
2695	IBM	1972-10-13	18.116634368896484
2696	IBM	1972-10-16	17.42351722717285
2697	IBM	1972-10-17	17.698375701904297
2698	IBM	1972-10-18	18.116634368896484
2699	IBM	1972-10-19	18.09273338317871
2700	IBM	1972-10-20	18.49904441833496
2701	IBM	1972-10-23	18.66634750366211
2702	IBM	1972-10-24	18.606597900390625
2703	IBM	1972-10-25	18.33173942565918
2704	IBM	1972-10-26	18.044933319091797
2705	IBM	1972-10-27	18.104684829711914
2706	IBM	1972-10-30	18.15248680114746
2707	IBM	1972-10-31	18.42734146118164
2708	IBM	1972-11-01	18.618547439575195
2709	IBM	1972-11-02	18.690248489379883
2710	IBM	1972-11-03	18.540870666503906
2711	IBM	1972-11-06	18.212236404418945
2712	IBM	1972-11-08	17.99713134765625
2713	IBM	1972-11-09	17.75812530517578
2714	IBM	1972-11-10	17.793977737426758
2715	IBM	1972-11-13	18.009082794189453
2716	IBM	1972-11-14	18.546844482421875
2717	IBM	1972-11-15	18.367591857910156
2718	IBM	1972-11-16	18.4034423828125
2719	IBM	1972-11-17	18.355640411376953
2720	IBM	1972-11-20	18.4034423828125
2721	IBM	1972-11-21	18.51099395751953
2722	IBM	1972-11-22	18.83365249633789
2723	IBM	1972-11-24	18.594646453857422
2724	IBM	1972-11-27	18.42734146118164
2725	IBM	1972-11-28	18.271989822387695
2726	IBM	1972-11-29	18.49904441833496
2727	IBM	1972-11-30	18.690248489379883
2728	IBM	1972-12-01	19.024856567382812
2729	IBM	1972-12-04	19.144359588623047
2730	IBM	1972-12-05	19.024856567382812
2731	IBM	1972-12-06	18.977054595947266
2732	IBM	1972-12-07	18.965105056762695
2733	IBM	1972-12-08	19.26386260986328
2734	IBM	1972-12-11	19.3236141204834
2735	IBM	1972-12-12	19.07265853881836
2736	IBM	1972-12-13	18.941204071044922
2737	IBM	1972-12-14	18.905353546142578
2738	IBM	1972-12-15	19.030832290649414
2739	IBM	1972-12-18	18.857553482055664
2740	IBM	1972-12-19	18.642446517944336
2741	IBM	1972-12-20	18.618547439575195
2742	IBM	1972-12-21	18.42734146118164
2743	IBM	1972-12-22	18.66634750366211
2744	IBM	1972-12-26	18.726099014282227
2745	IBM	1972-12-27	19.07265853881836
2746	IBM	1972-12-29	19.216060638427734
2747	IBM	1973-01-02	19.550668716430664
2748	IBM	1973-01-03	19.562620162963867
2749	IBM	1973-01-04	19.68212127685547
2750	IBM	1973-01-05	20.0167293548584
2751	IBM	1973-01-08	20.0167293548584
2752	IBM	1973-01-09	19.956979751586914
2753	IBM	1973-01-10	19.6701717376709
2754	IBM	1973-01-11	19.84942626953125
2755	IBM	1973-01-12	20.07648277282715
2756	IBM	1973-01-15	20.231836318969727
2757	IBM	1973-01-16	20.195985794067383
2758	IBM	1973-01-17	20.26768684387207
2759	IBM	1973-01-18	20.500717163085938
2760	IBM	1973-01-19	20.984703063964844
2761	IBM	1973-01-22	20.841299057006836
2762	IBM	1973-01-23	21.235660552978516
2763	IBM	1973-01-24	20.841299057006836
2764	IBM	1973-01-26	20.924951553344727
2765	IBM	1973-01-29	21.104206085205078
2766	IBM	1973-01-30	20.984703063964844
2767	IBM	1973-01-31	20.817399978637695
2768	IBM	1973-02-01	20.50669288635254
2769	IBM	1973-02-02	20.542543411254883
2770	IBM	1973-02-05	20.554492950439453
2771	IBM	1973-02-06	20.924951553344727
2772	IBM	1973-02-07	20.96080207824707
2773	IBM	1973-02-08	20.913002014160156
2774	IBM	1973-02-09	21.319311141967773
2775	IBM	1973-02-12	21.438814163208008
2776	IBM	1973-02-13	21.558317184448242
2777	IBM	1973-02-14	21.3013858795166
2778	IBM	1973-02-15	21.104206085205078
2779	IBM	1973-02-16	21.092256546020508
2780	IBM	1973-02-20	21.36711311340332
2781	IBM	1973-02-21	21.211759567260742
2782	IBM	1973-02-22	21.223709106445312
2783	IBM	1973-02-23	20.721797943115234
2784	IBM	1973-02-26	20.602294921875
2785	IBM	1973-02-27	20.219884872436523
2786	IBM	1973-02-28	20.626195907592773
2787	IBM	1973-03-01	20.411090850830078
2788	IBM	1973-03-02	21.12810707092285
2789	IBM	1973-03-05	20.972753524780273
2790	IBM	1973-03-06	20.901052474975586
2791	IBM	1973-03-07	21.080305099487305
2792	IBM	1973-03-08	21.05640411376953
2793	IBM	1973-03-09	21.008604049682617
2794	IBM	1973-03-12	21.152008056640625
2795	IBM	1973-03-13	21.259559631347656
2796	IBM	1973-03-14	21.45076560974121
2797	IBM	1973-03-15	21.223709106445312
2798	IBM	1973-03-16	21.19980812072754
2799	IBM	1973-03-19	20.930927276611328
2800	IBM	1973-03-20	20.924951553344727
2801	IBM	1973-03-21	20.578393936157227
2802	IBM	1973-03-22	20.339387893676758
2803	IBM	1973-03-23	20.458890914916992
2804	IBM	1973-03-26	20.673995971679688
2805	IBM	1973-03-27	20.913002014160156
2806	IBM	1973-03-28	20.76959800720215
2807	IBM	1973-03-29	20.972753524780273
2808	IBM	1973-03-30	20.626195907592773
2809	IBM	1973-04-02	20.458890914916992
2810	IBM	1973-04-03	20.27963638305664
2811	IBM	1973-04-04	20.219884872436523
2812	IBM	1973-04-05	20.213909149169922
2813	IBM	1973-04-06	20.243785858154297
2814	IBM	1973-04-09	20.530593872070312
2815	IBM	1973-04-10	20.757648468017578
2816	IBM	1973-04-11	20.566444396972656
2817	IBM	1973-04-12	20.662046432495117
2818	IBM	1973-04-13	20.542543411254883
2819	IBM	1973-04-16	20.327438354492188
2820	IBM	1973-04-17	20.315488815307617
2821	IBM	1973-04-18	20.650096893310547
2822	IBM	1973-04-19	20.50669288635254
2823	IBM	1973-04-23	20.339387893676758
2824	IBM	1973-04-24	19.84942626953125
2825	IBM	1973-04-25	19.478967666625977
2826	IBM	1973-04-26	19.586519241333008
2827	IBM	1973-04-27	19.371414184570312
2828	IBM	1973-04-30	19.50286865234375
2829	IBM	1973-05-01	19.85540199279785
2830	IBM	1973-05-02	19.85540199279785
2831	IBM	1973-05-03	20.26768684387207
2832	IBM	1973-05-04	20.160133361816406
2833	IBM	1973-05-07	19.93307876586914
2834	IBM	1973-05-08	20.17208480834961
2835	IBM	1973-05-09	19.789674758911133
2836	IBM	1973-05-10	19.622371673583984
2837	IBM	1973-05-11	19.389339447021484
2838	IBM	1973-05-14	18.93522834777832
2839	IBM	1973-05-15	19.120458602905273
2840	IBM	1973-05-16	19.120458602905273
2841	IBM	1973-05-17	18.977054595947266
2842	IBM	1973-05-18	18.594646453857422
2843	IBM	1973-05-21	18.48709487915039
2844	IBM	1973-05-22	18.642446517944336
2845	IBM	1973-05-23	18.630496978759766
2846	IBM	1973-05-24	19.144359588623047
2847	IBM	1973-05-25	19.50286865234375
2848	IBM	1973-05-29	19.32958984375
2849	IBM	1973-05-30	19.060707092285156
2850	IBM	1973-05-31	18.806764602661133
2851	IBM	1973-06-01	18.522945404052734
2852	IBM	1973-06-04	18.508007049560547
2853	IBM	1973-06-05	18.941204071044922
2854	IBM	1973-06-06	18.821701049804688
2855	IBM	1973-06-07	19.239961624145508
2856	IBM	1973-06-08	19.374401092529297
2857	IBM	1973-06-11	19.299713134765625
2858	IBM	1973-06-12	19.673160552978516
2859	IBM	1973-06-13	19.688098907470703
2860	IBM	1973-06-14	19.18021011352539
2861	IBM	1973-06-15	19.015893936157227
2862	IBM	1973-06-18	18.76194953918457
2863	IBM	1973-06-19	19.00095558166504
2864	IBM	1973-06-20	19.210086822509766
2865	IBM	1973-06-21	18.851577758789062
2866	IBM	1973-06-22	18.926267623901367
2867	IBM	1973-06-25	18.44825553894043
2868	IBM	1973-06-26	18.6872615814209
2869	IBM	1973-06-27	18.71713638305664
2870	IBM	1973-06-28	19.105520248413086
2871	IBM	1973-06-29	18.941204071044922
2872	IBM	1973-07-02	18.239124298095703
2873	IBM	1973-07-03	17.83580207824707
2874	IBM	1973-07-05	17.925430297851562
2875	IBM	1973-07-06	17.94036865234375
2876	IBM	1973-07-09	18.25406265258789
2877	IBM	1973-07-10	18.76194953918457
2878	IBM	1973-07-11	19.120458602905273
2879	IBM	1973-07-12	18.747011184692383
2880	IBM	1973-07-13	18.522945404052734
2881	IBM	1973-07-16	19.060707092285156
2882	IBM	1973-07-17	18.522945404052734
2883	IBM	1973-07-18	18.776887893676758
2884	IBM	1973-07-19	18.821701049804688
2885	IBM	1973-07-20	18.821701049804688
2886	IBM	1973-07-23	18.6872615814209
2887	IBM	1973-07-24	18.62751007080078
2888	IBM	1973-07-25	19.060707092285156
2889	IBM	1973-07-26	19.0457706451416
2890	IBM	1973-07-27	19.00095558166504
2891	IBM	1973-07-30	19.165271759033203
2892	IBM	1973-07-31	18.791826248168945
2893	IBM	1973-08-01	18.612571716308594
2894	IBM	1973-08-02	18.702199935913086
2895	IBM	1973-08-03	18.612571716308594
2896	IBM	1973-08-06	18.58269691467285
2897	IBM	1973-08-07	18.4034423828125
2898	IBM	1973-08-08	18.16443634033203
2899	IBM	1973-08-09	18.134559631347656
2900	IBM	1973-08-10	18.000120162963867
2901	IBM	1973-08-13	18.015056610107422
2902	IBM	1973-08-14	17.910491943359375
2903	IBM	1973-08-15	18.07480812072754
2904	IBM	1973-08-16	17.955305099487305
2905	IBM	1973-08-17	17.955305099487305
2906	IBM	1973-08-20	17.910491943359375
2907	IBM	1973-08-21	17.79098892211914
2908	IBM	1973-08-22	17.79098892211914
2909	IBM	1973-08-23	17.880617141723633
2910	IBM	1973-08-24	17.820865631103516
2911	IBM	1973-08-27	18.194311141967773
2912	IBM	1973-08-28	18.16443634033203
2913	IBM	1973-08-29	18.17937469482422
2914	IBM	1973-08-30	18.11962127685547
2915	IBM	1973-08-31	17.98518180847168
2916	IBM	1973-09-04	17.738706588745117
2917	IBM	1973-09-05	17.79098892211914
2918	IBM	1973-09-06	17.820865631103516
2919	IBM	1973-09-07	17.693893432617188
2920	IBM	1973-09-10	17.52210807800293
2921	IBM	1973-09-11	17.088909149169922
2922	IBM	1973-09-12	17.357791900634766
2923	IBM	1973-09-13	17.462356567382812
2924	IBM	1973-09-14	17.805927276611328
2925	IBM	1973-09-17	16.252389907836914
2926	IBM	1973-09-18	15.505496978759766
2927	IBM	1973-09-19	16.177701950073242
2928	IBM	1973-09-20	16.058198928833008
2929	IBM	1973-09-21	15.535372734069824
2930	IBM	1973-09-24	15.027485847473145
2931	IBM	1973-09-25	15.505496978759766
2932	IBM	1973-09-26	15.5652494430542
2933	IBM	1973-09-27	15.535372734069824
2934	IBM	1973-09-28	15.41586971282959
2935	IBM	1973-10-01	15.400932312011719
2936	IBM	1973-10-02	15.266490936279297
2937	IBM	1973-10-03	14.848231315612793
2938	IBM	1973-10-04	15.027485847473145
2939	IBM	1973-10-05	15.505496978759766
2940	IBM	1973-10-08	15.639938354492188
2941	IBM	1973-10-09	15.639938354492188
2942	IBM	1973-10-10	16.37189292907715
2943	IBM	1973-10-11	16.79015350341797
2944	IBM	1973-10-12	16.849903106689453
2945	IBM	1973-10-15	16.685588836669922
2946	IBM	1973-10-16	16.842435836791992
2947	IBM	1973-10-17	16.92459487915039
2948	IBM	1973-10-18	17.178537368774414
2949	IBM	1973-10-19	17.417543411254883
2950	IBM	1973-10-22	16.73040199279785
2951	IBM	1973-10-23	17.088909149169922
2952	IBM	1973-10-24	17.178537368774414
2953	IBM	1973-10-25	17.268163681030273
2954	IBM	1973-10-26	17.05903434753418
2955	IBM	1973-10-29	17.029159545898438
2956	IBM	1973-10-30	16.64077377319336
2957	IBM	1973-10-31	16.745338439941406
2958	IBM	1973-11-01	16.805091857910156
2959	IBM	1973-11-02	16.745338439941406
2960	IBM	1973-11-05	16.536209106445312
2961	IBM	1973-11-06	16.491395950317383
2962	IBM	1973-11-07	16.536209106445312
2963	IBM	1973-11-08	16.86484146118164
2964	IBM	1973-11-09	16.633304595947266
2965	IBM	1973-11-12	16.984344482421875
2966	IBM	1973-11-13	17.312978744506836
2967	IBM	1973-11-14	17.148662567138672
2968	IBM	1973-11-15	16.73040199279785
2969	IBM	1973-11-16	16.999282836914062
2970	IBM	1973-11-19	16.491395950317383
2971	IBM	1973-11-20	16.252389907836914
2972	IBM	1973-11-21	16.536209106445312
2973	IBM	1973-11-23	16.28226661682129
2974	IBM	1973-11-26	15.893880844116211
2975	IBM	1973-11-27	15.744503021240234
2976	IBM	1973-11-28	16.08807373046875
2977	IBM	1973-11-29	15.893880844116211
2978	IBM	1973-11-30	15.83413028717041
2979	IBM	1973-12-03	15.445746421813965
2980	IBM	1973-12-04	15.251553535461426
2981	IBM	1973-12-05	15.132051467895508
2982	IBM	1973-12-06	15.580185890197754
2983	IBM	1973-12-07	15.83413028717041
2984	IBM	1973-12-10	15.714627265930176
2985	IBM	1973-12-11	15.027485847473145
2986	IBM	1973-12-12	14.975202560424805
2987	IBM	1973-12-13	15.057360649108887
2988	IBM	1973-12-14	14.6988525390625
2989	IBM	1973-12-17	14.340344429016113
2990	IBM	1973-12-18	14.90798282623291
2991	IBM	1973-12-19	14.982671737670898
2992	IBM	1973-12-20	14.519598007202148
2993	IBM	1973-12-21	14.370220184326172
2994	IBM	1973-12-24	14.19096565246582
2995	IBM	1973-12-26	14.848231315612793
2996	IBM	1973-12-27	15.236616134643555
2997	IBM	1973-12-28	14.893045425415039
2998	IBM	1973-12-31	14.74366569519043
2999	IBM	1974-01-02	14.504660606384277
3000	IBM	1974-01-03	14.295531272888184
3001	IBM	1974-01-04	13.787643432617188
3002	IBM	1974-01-07	13.578513145446777
3003	IBM	1974-01-08	13.623327255249023
3004	IBM	1974-01-09	13.608388900756836
3005	IBM	1974-01-10	13.683077812194824
3006	IBM	1974-01-11	14.340344429016113
3007	IBM	1974-01-14	14.161089897155762
3008	IBM	1974-01-15	14.28806209564209
3009	IBM	1974-01-16	14.564412117004395
3010	IBM	1974-01-17	14.982671737670898
3011	IBM	1974-01-18	14.6988525390625
3012	IBM	1974-01-21	14.639101028442383
3013	IBM	1974-01-22	14.922921180725098
3014	IBM	1974-01-23	14.818355560302734
3015	IBM	1974-01-24	14.728728294372559
3016	IBM	1974-01-25	14.758604049682617
3017	IBM	1974-01-28	14.601757049560547
3018	IBM	1974-01-29	14.534536361694336
3019	IBM	1974-01-30	14.713790893554688
3020	IBM	1974-01-31	14.65403938293457
3021	IBM	1974-02-01	14.415033340454102
3022	IBM	1974-02-04	14.161089897155762
3023	IBM	1974-02-05	14.146151542663574
3024	IBM	1974-02-06	14.17602825164795
3025	IBM	1974-02-07	14.116275787353516
3026	IBM	1974-02-08	13.929553031921387
3027	IBM	1974-02-11	13.623327255249023
3028	IBM	1974-02-12	13.638264656066895
3029	IBM	1974-02-13	13.698016166687012
3030	IBM	1974-02-14	13.533699989318848
3031	IBM	1974-02-15	13.951959609985352
3032	IBM	1974-02-19	13.847394943237305
3033	IBM	1974-02-20	14.071462631225586
3034	IBM	1974-02-21	14.19096565246582
3035	IBM	1974-02-22	14.131214141845703
3036	IBM	1974-02-25	14.086400985717773
3037	IBM	1974-02-26	14.205903053283691
3038	IBM	1974-02-27	14.161089897155762
3039	IBM	1974-02-28	14.213372230529785
3040	IBM	1974-03-01	14.101338386535645
3041	IBM	1974-03-04	14.146151542663574
3042	IBM	1974-03-05	14.44490909576416
3043	IBM	1974-03-06	14.594287872314453
3044	IBM	1974-03-07	14.325406074523926
3045	IBM	1974-03-08	14.370220184326172
3046	IBM	1974-03-11	14.728728294372559
3047	IBM	1974-03-12	14.90798282623291
3048	IBM	1974-03-13	14.937858581542969
3049	IBM	1974-03-14	14.863168716430664
3050	IBM	1974-03-15	14.893045425415039
3051	IBM	1974-03-18	14.788479804992676
3052	IBM	1974-03-19	14.683915138244629
3053	IBM	1974-03-20	14.713790893554688
3054	IBM	1974-03-21	14.519598007202148
3055	IBM	1974-03-22	14.549473762512207
3056	IBM	1974-03-25	14.788479804992676
3057	IBM	1974-03-26	14.937858581542969
3058	IBM	1974-03-27	14.579350471496582
3059	IBM	1974-03-28	14.325406074523926
3060	IBM	1974-03-29	14.086400985717773
3061	IBM	1974-04-01	13.72789192199707
3062	IBM	1974-04-02	13.981836318969727
3063	IBM	1974-04-03	14.295531272888184
3064	IBM	1974-04-04	14.34781265258789
3065	IBM	1974-04-05	13.951959609985352
3066	IBM	1974-04-08	13.787643432617188
3067	IBM	1974-04-09	13.922083854675293
3068	IBM	1974-04-10	13.757767677307129
3069	IBM	1974-04-11	13.712953567504883
3070	IBM	1974-04-15	13.772706031799316
3071	IBM	1974-04-16	13.996772766113281
3072	IBM	1974-04-17	13.996772766113281
3073	IBM	1974-04-18	14.041586875915527
3074	IBM	1974-04-19	13.839925765991211
3075	IBM	1974-04-22	13.772706031799316
3076	IBM	1974-04-23	13.578513145446777
3077	IBM	1974-04-24	13.361913681030273
3078	IBM	1974-04-25	13.242411613464355
3079	IBM	1974-04-26	13.473947525024414
3080	IBM	1974-04-29	13.414196968078613
3081	IBM	1974-04-30	13.578513145446777
3082	IBM	1974-05-01	13.742830276489258
3083	IBM	1974-05-02	13.705485343933105
3084	IBM	1974-05-03	13.51876163482666
3085	IBM	1974-05-06	13.399258613586426
3086	IBM	1974-05-07	13.630796432495117
3087	IBM	1974-05-08	13.503824234008789
3088	IBM	1974-05-09	13.772706031799316
3089	IBM	1974-05-10	13.384321212768555
3090	IBM	1974-05-13	13.234943389892578
3091	IBM	1974-05-14	13.324569702148438
3092	IBM	1974-05-15	13.287224769592285
3093	IBM	1974-05-16	13.145315170288086
3094	IBM	1974-05-17	13.040749549865723
3095	IBM	1974-05-20	13.040749549865723
3096	IBM	1974-05-21	12.99593734741211
3097	IBM	1974-05-22	12.913779258728027
3098	IBM	1974-05-23	12.921248435974121
3099	IBM	1974-05-24	13.070626258850098
3100	IBM	1974-05-28	12.966060638427734
3101	IBM	1974-05-29	12.585145950317383
3102	IBM	1974-05-30	12.816682815551758
3103	IBM	1974-05-31	12.697179794311523
3104	IBM	1974-06-03	13.085563659667969
3105	IBM	1974-06-04	13.175190925598145
3106	IBM	1974-06-05	13.16772174835205
3107	IBM	1974-06-06	13.593450546264648
3108	IBM	1974-06-07	13.698016166687012
3109	IBM	1974-06-10	13.757767677307129
3110	IBM	1974-06-11	13.533699989318848
3111	IBM	1974-06-12	13.4291353225708
3112	IBM	1974-06-13	13.593450546264648
3113	IBM	1974-06-14	13.309632301330566
3114	IBM	1974-06-17	13.070626258850098
3115	IBM	1974-06-18	12.906310081481934
3116	IBM	1974-06-19	12.936184883117676
3117	IBM	1974-06-20	12.771868705749512
3118	IBM	1974-06-21	12.727054595947266
3119	IBM	1974-06-24	12.891371726989746
3120	IBM	1974-06-25	13.234943389892578
3121	IBM	1974-06-26	12.921248435974121
3122	IBM	1974-06-27	12.667304039001465
3123	IBM	1974-06-28	12.712118148803711
3124	IBM	1974-07-01	12.712118148803711
3125	IBM	1974-07-02	12.637428283691406
3126	IBM	1974-07-03	12.54780101776123
3127	IBM	1974-07-05	12.29385757446289
3128	IBM	1974-07-08	11.890535354614258
3129	IBM	1974-07-09	12.054851531982422
3130	IBM	1974-07-10	11.81584644317627
3131	IBM	1974-07-11	11.875597953796387
3132	IBM	1974-07-12	12.8465576171875
3133	IBM	1974-07-15	13.085563659667969
3134	IBM	1974-07-16	12.771868705749512
3135	IBM	1974-07-17	13.01087474822998
3136	IBM	1974-07-18	12.966060638427734
3137	IBM	1974-07-19	13.01087474822998
3138	IBM	1974-07-22	13.137846946716309
3139	IBM	1974-07-23	13.279755592346191
3140	IBM	1974-07-24	13.205066680908203
3141	IBM	1974-07-25	12.831620216369629
3142	IBM	1974-07-26	12.32373332977295
3143	IBM	1974-07-29	12.129541397094727
3144	IBM	1974-07-30	12.398423194885254
3145	IBM	1974-07-31	12.047383308410645
3146	IBM	1974-08-01	12.054851531982422
3147	IBM	1974-08-02	11.995100021362305
3148	IBM	1974-08-05	12.204230308532715
3149	IBM	1974-08-06	12.473112106323242
3150	IBM	1974-08-07	12.831620216369629
3151	IBM	1974-08-08	12.458173751831055
3152	IBM	1974-08-09	12.458173751831055
3153	IBM	1974-08-12	12.129541397094727
3154	IBM	1974-08-13	12.084728240966797
3155	IBM	1974-08-14	11.950286865234375
3156	IBM	1974-08-15	11.950286865234375
3157	IBM	1974-08-16	11.8606595993042
3158	IBM	1974-08-19	11.756094932556152
3159	IBM	1974-08-20	11.935349464416504
3160	IBM	1974-08-21	11.472274780273438
3161	IBM	1974-08-22	11.517088890075684
3162	IBM	1974-08-23	11.352771759033203
3163	IBM	1974-08-26	11.561902046203613
3164	IBM	1974-08-27	11.472274780273438
3165	IBM	1974-08-28	11.427461624145508
3166	IBM	1974-08-29	11.278082847595215
3167	IBM	1974-08-30	11.472274780273438
3168	IBM	1974-09-03	10.964387893676758
3169	IBM	1974-09-04	10.755257606506348
3170	IBM	1974-09-05	10.88969898223877
3171	IBM	1974-09-06	10.695507049560547
3172	IBM	1974-09-09	10.336997985839844
3173	IBM	1974-09-10	10.247370719909668
3174	IBM	1974-09-11	9.866456031799316
3175	IBM	1974-09-12	9.351099014282227
3176	IBM	1974-09-13	9.082218170166016
3177	IBM	1974-09-16	9.537822723388672
3178	IBM	1974-09-17	9.672263145446777
3179	IBM	1974-09-18	9.948614120483398
3180	IBM	1974-09-19	10.187620162963867
3181	IBM	1974-09-20	10.247370719909668
3182	IBM	1974-09-23	10.112930297851562
3183	IBM	1974-09-24	9.963552474975586
3184	IBM	1974-09-25	9.858986854553223
3185	IBM	1974-09-26	9.799235343933105
3186	IBM	1974-09-27	9.61251163482666
3187	IBM	1974-09-30	9.50047779083252
3188	IBM	1974-10-01	9.575166702270508
3189	IBM	1974-10-02	9.530353546142578
3190	IBM	1974-10-03	9.425788879394531
3191	IBM	1974-10-04	9.336161613464355
3192	IBM	1974-10-07	9.806703567504883
3193	IBM	1974-10-08	9.679732322692871
3194	IBM	1974-10-09	10.277247428894043
3195	IBM	1974-10-10	10.523720741271973
3196	IBM	1974-10-11	10.635754585266113
3197	IBM	1974-10-14	10.695507049560547
3198	IBM	1974-10-15	10.5909423828125
3199	IBM	1974-10-16	10.583473205566406
3200	IBM	1974-10-17	10.755257606506348
3201	IBM	1974-10-18	11.009202003479004
3202	IBM	1974-10-21	11.502150535583496
3203	IBM	1974-10-22	11.218332290649414
3204	IBM	1974-10-23	10.874760627746582
3205	IBM	1974-10-24	10.829947471618652
3206	IBM	1974-10-25	10.5909423828125
3207	IBM	1974-10-28	10.800071716308594
3208	IBM	1974-10-29	11.457337379455566
3209	IBM	1974-10-30	11.532027244567871
3210	IBM	1974-10-31	11.300490379333496
3211	IBM	1974-11-01	11.442399978637695
3212	IBM	1974-11-04	11.322896957397461
3213	IBM	1974-11-05	11.703811645507812
3214	IBM	1974-11-06	10.994263648986816
3215	IBM	1974-11-07	11.188455581665039
3216	IBM	1974-11-08	11.382648468017578
3217	IBM	1974-11-11	11.352771759033203
3218	IBM	1974-11-12	11.054015159606934
3219	IBM	1974-11-13	11.039076805114746
3220	IBM	1974-11-14	10.882229804992676
3221	IBM	1974-11-15	10.770195960998535
3222	IBM	1974-11-18	10.389281272888184
3223	IBM	1974-11-19	10.127867698669434
3224	IBM	1974-11-20	10.068117141723633
3225	IBM	1974-11-21	10.247370719909668
3226	IBM	1974-11-22	10.187620162963867
3227	IBM	1974-11-25	10.396750450134277
3228	IBM	1974-11-26	10.576004028320312
3229	IBM	1974-11-27	10.6506929397583
3230	IBM	1974-11-29	10.5909423828125
3231	IBM	1974-12-02	10.202556610107422
3232	IBM	1974-12-03	10.045709609985352
3233	IBM	1974-12-04	10.142806053161621
3234	IBM	1974-12-05	9.933675765991211
3235	IBM	1974-12-06	9.829111099243164
3236	IBM	1974-12-09	10.068117141723633
3237	IBM	1974-12-10	10.277247428894043
3238	IBM	1974-12-11	10.262309074401855
3239	IBM	1974-12-12	10.127867698669434
3240	IBM	1974-12-13	9.993427276611328
3241	IBM	1974-12-16	9.873924255371094
3242	IBM	1974-12-17	10.254839897155762
3243	IBM	1974-12-18	10.157744407653809
3244	IBM	1974-12-19	10.097991943359375
3245	IBM	1974-12-20	10.127867698669434
3246	IBM	1974-12-23	9.903800010681152
3247	IBM	1974-12-24	10.000896453857422
3248	IBM	1974-12-26	9.858986854553223
3249	IBM	1974-12-27	9.694669723510742
3250	IBM	1974-12-30	9.814172744750977
3251	IBM	1974-12-31	10.038241386413574
3252	IBM	1975-01-02	10.090522766113281
3253	IBM	1975-01-03	10.0083646774292
3254	IBM	1975-01-06	9.956083297729492
3255	IBM	1975-01-07	9.903800010681152
3256	IBM	1975-01-08	9.754422187805176
3257	IBM	1975-01-09	10.068117141723633
3258	IBM	1975-01-10	10.232433319091797
3259	IBM	1975-01-13	10.112930297851562
3260	IBM	1975-01-14	10.053178787231445
3261	IBM	1975-01-15	9.76935863494873
3262	IBM	1975-01-16	9.605043411254883
3263	IBM	1975-01-17	9.448196411132812
3264	IBM	1975-01-20	9.560229301452637
3265	IBM	1975-01-21	9.537822723388672
3266	IBM	1975-01-22	9.76935863494873
3267	IBM	1975-01-23	9.739483833312988
3268	IBM	1975-01-24	9.732014656066895
3269	IBM	1975-01-27	9.732014656066895
3270	IBM	1975-01-28	10.740320205688477
3271	IBM	1975-01-29	11.188455581665039
3272	IBM	1975-01-30	10.927042961120605
3273	IBM	1975-01-31	11.248207092285156
3274	IBM	1975-02-03	11.532027244567871
3275	IBM	1975-02-04	11.457337379455566
3276	IBM	1975-02-05	11.942817687988281
3277	IBM	1975-02-06	11.711280822753906
3278	IBM	1975-02-07	11.808377265930176
3279	IBM	1975-02-10	11.868128776550293
3280	IBM	1975-02-11	12.047383308410645
3281	IBM	1975-02-12	12.562739372253418
3282	IBM	1975-02-13	12.876434326171875
3283	IBM	1975-02-14	13.15278434753418
3284	IBM	1975-02-18	12.667304039001465
3285	IBM	1975-02-19	13.01087474822998
3286	IBM	1975-02-20	13.01087474822998
3287	IBM	1975-02-21	13.040749549865723
3288	IBM	1975-02-24	12.667304039001465
3289	IBM	1975-02-25	12.398423194885254
3290	IBM	1975-02-26	12.667304039001465
3291	IBM	1975-02-27	12.682242393493652
3292	IBM	1975-02-28	12.876434326171875
3293	IBM	1975-03-03	13.145315170288086
3294	IBM	1975-03-04	12.816682815551758
3295	IBM	1975-03-05	12.868965148925781
3296	IBM	1975-03-06	13.100502014160156
3297	IBM	1975-03-07	12.966060638427734
3298	IBM	1975-03-10	13.115440368652344
3299	IBM	1975-03-11	12.876434326171875
3300	IBM	1975-03-12	12.727054595947266
3301	IBM	1975-03-13	12.966060638427734
3302	IBM	1975-03-14	12.876434326171875
3303	IBM	1975-03-17	13.070626258850098
3304	IBM	1975-03-18	12.831620216369629
3305	IBM	1975-03-19	12.816682815551758
3306	IBM	1975-03-20	12.517925262451172
3307	IBM	1975-03-21	12.495518684387207
3308	IBM	1975-03-24	12.22663688659668
3309	IBM	1975-03-25	12.54780101776123
3310	IBM	1975-03-26	12.540331840515137
3311	IBM	1975-03-27	12.398423194885254
3312	IBM	1975-03-31	12.346139907836914
3313	IBM	1975-04-01	12.316264152526855
3314	IBM	1975-04-02	12.174354553222656
3315	IBM	1975-04-03	11.83078384399414
3316	IBM	1975-04-04	11.83078384399414
3317	IBM	1975-04-07	11.823314666748047
3318	IBM	1975-04-08	12.03991413116455
3319	IBM	1975-04-09	12.517925262451172
3320	IBM	1975-04-10	12.43576717376709
3321	IBM	1975-04-11	12.249044418334961
3322	IBM	1975-04-14	12.517925262451172
3323	IBM	1975-04-15	12.517925262451172
3324	IBM	1975-04-16	12.712118148803711
3325	IBM	1975-04-17	12.697179794311523
3326	IBM	1975-04-18	12.510457038879395
3327	IBM	1975-04-21	12.771868705749512
3328	IBM	1975-04-22	12.659834861755371
3329	IBM	1975-04-23	12.428297996520996
3330	IBM	1975-04-24	12.361078262329102
3331	IBM	1975-04-25	12.308794975280762
3332	IBM	1975-04-28	12.099664688110352
3333	IBM	1975-04-29	12.084728240966797
3334	IBM	1975-04-30	12.540331840515137
3335	IBM	1975-05-01	12.5029878616333
3336	IBM	1975-05-02	12.405891418457031
3337	IBM	1975-05-05	12.771868705749512
3338	IBM	1975-05-06	12.532862663269043
3339	IBM	1975-05-07	12.68971061706543
3340	IBM	1975-05-08	12.532862663269043
3341	IBM	1975-05-09	12.816682815551758
3342	IBM	1975-05-12	12.906310081481934
3343	IBM	1975-05-13	13.354446411132812
3344	IBM	1975-05-14	13.354446411132812
3345	IBM	1975-05-15	12.99593734741211
3346	IBM	1975-05-16	12.94365406036377
3347	IBM	1975-05-19	13.085563659667969
3348	IBM	1975-05-20	12.906310081481934
3349	IBM	1975-05-21	12.712118148803711
3350	IBM	1975-05-22	12.7868070602417
3351	IBM	1975-05-23	13.078095436096191
3352	IBM	1975-05-27	12.913779258728027
3353	IBM	1975-05-28	12.749462127685547
3354	IBM	1975-05-29	12.697179794311523
3355	IBM	1975-05-30	12.8465576171875
3356	IBM	1975-06-02	13.025813102722168
3357	IBM	1975-06-03	13.05568790435791
3358	IBM	1975-06-04	12.94365406036377
3359	IBM	1975-06-05	13.025813102722168
3360	IBM	1975-06-06	12.75693130493164
3361	IBM	1975-06-09	12.667304039001465
3362	IBM	1975-06-10	12.637428283691406
3363	IBM	1975-06-11	12.562739372253418
3364	IBM	1975-06-12	12.458173751831055
3365	IBM	1975-06-13	12.316264152526855
3366	IBM	1975-06-16	12.443236351013184
3367	IBM	1975-06-17	12.159417152404785
3368	IBM	1975-06-18	12.204230308532715
3369	IBM	1975-06-19	12.450704574584961
3370	IBM	1975-06-20	12.331201553344727
3371	IBM	1975-06-23	12.727054595947266
3372	IBM	1975-06-24	12.637428283691406
3373	IBM	1975-06-25	12.577676773071289
3374	IBM	1975-06-26	12.5029878616333
3375	IBM	1975-06-27	12.48805046081543
3376	IBM	1975-06-30	12.48805046081543
3377	IBM	1975-07-01	12.458173751831055
3378	IBM	1975-07-02	12.361078262329102
3379	IBM	1975-07-03	12.33867073059082
3380	IBM	1975-07-07	12.189292907714844
3381	IBM	1975-07-08	12.316264152526855
3382	IBM	1975-07-09	12.517925262451172
3383	IBM	1975-07-10	12.234106063842773
3384	IBM	1975-07-11	12.27892017364502
3385	IBM	1975-07-14	12.428297996520996
3386	IBM	1975-07-15	12.353609085083008
3387	IBM	1975-07-16	12.22663688659668
3388	IBM	1975-07-17	12.092196464538574
3389	IBM	1975-07-18	12.062320709228516
3390	IBM	1975-07-21	12.010038375854492
3391	IBM	1975-07-22	11.800908088684082
3392	IBM	1975-07-23	11.532027244567871
3393	IBM	1975-07-24	11.60671615600586
3394	IBM	1975-07-25	11.382648468017578
3395	IBM	1975-07-28	11.390116691589355
3396	IBM	1975-07-29	11.472274780273438
3397	IBM	1975-07-30	11.644061088562012
3398	IBM	1975-07-31	11.36771011352539
3399	IBM	1975-08-01	11.307958602905273
3400	IBM	1975-08-04	11.218332290649414
3401	IBM	1975-08-05	11.016671180725098
3402	IBM	1975-08-06	11.11376667022705
3403	IBM	1975-08-07	10.9345121383667
3404	IBM	1975-08-08	10.755257606506348
3405	IBM	1975-08-11	10.964387893676758
3406	IBM	1975-08-12	10.874760627746582
3407	IBM	1975-08-13	10.605879783630371
3408	IBM	1975-08-14	10.740320205688477
3409	IBM	1975-08-15	10.88969898223877
3410	IBM	1975-08-18	10.874760627746582
3411	IBM	1975-08-19	10.6506929397583
3412	IBM	1975-08-20	10.546128273010254
3413	IBM	1975-08-21	10.605879783630371
3414	IBM	1975-08-22	10.770195960998535
3415	IBM	1975-08-25	10.874760627746582
3416	IBM	1975-08-26	10.6506929397583
3417	IBM	1975-08-27	10.815010070800781
3418	IBM	1975-08-28	11.128705024719238
3419	IBM	1975-08-29	11.128705024719238
3420	IBM	1975-09-02	10.829947471618652
3421	IBM	1975-09-03	10.919574737548828
3422	IBM	1975-09-04	10.874760627746582
3423	IBM	1975-09-05	10.755257606506348
3424	IBM	1975-09-08	10.964387893676758
3425	IBM	1975-09-09	10.695507049560547
3426	IBM	1975-09-10	10.755257606506348
3427	IBM	1975-09-11	10.829947471618652
3428	IBM	1975-09-12	10.755257606506348
3429	IBM	1975-09-15	10.74778938293457
3430	IBM	1975-09-16	10.643223762512207
3431	IBM	1975-09-17	10.740320205688477
3432	IBM	1975-09-18	11.128705024719238
3433	IBM	1975-09-19	11.307958602905273
3434	IBM	1975-09-22	11.14364242553711
3435	IBM	1975-09-23	11.263145446777344
3436	IBM	1975-09-24	11.412524223327637
3437	IBM	1975-09-25	11.472274780273438
3438	IBM	1975-09-26	11.711280822753906
3439	IBM	1975-09-29	11.39758586883545
3440	IBM	1975-09-30	11.248207092285156
3441	IBM	1975-10-01	10.956918716430664
3442	IBM	1975-10-02	11.278082847595215
3443	IBM	1975-10-03	11.66646671295166
3444	IBM	1975-10-06	12.010038375854492
3445	IBM	1975-10-07	12.024975776672363
3446	IBM	1975-10-08	12.308794975280762
3447	IBM	1975-10-09	12.263981819152832
3448	IBM	1975-10-10	12.308794975280762
3449	IBM	1975-10-13	12.577676773071289
3450	IBM	1975-10-14	12.458173751831055
3451	IBM	1975-10-15	12.473112106323242
3452	IBM	1975-10-16	12.510457038879395
3453	IBM	1975-10-17	12.383484840393066
3454	IBM	1975-10-20	12.637428283691406
3455	IBM	1975-10-21	12.719587326049805
3456	IBM	1975-10-22	12.741992950439453
3457	IBM	1975-10-23	12.868965148925781
3458	IBM	1975-10-24	12.48805046081543
3459	IBM	1975-10-27	12.615021705627441
3460	IBM	1975-10-28	12.8465576171875
3461	IBM	1975-10-29	12.607552528381348
3462	IBM	1975-10-30	12.615021705627441
3463	IBM	1975-10-31	12.682242393493652
3464	IBM	1975-11-03	12.622489929199219
3465	IBM	1975-11-04	12.75693130493164
3466	IBM	1975-11-05	12.891371726989746
3467	IBM	1975-11-06	12.966060638427734
3468	IBM	1975-11-07	12.921248435974121
3469	IBM	1975-11-10	12.94365406036377
3470	IBM	1975-11-11	13.130377769470215
3471	IBM	1975-11-12	13.4291353225708
3472	IBM	1975-11-13	13.227474212646484
3473	IBM	1975-11-14	13.294693946838379
3474	IBM	1975-11-17	13.444072723388672
3475	IBM	1975-11-18	13.16772174835205
3476	IBM	1975-11-19	13.115440368652344
3477	IBM	1975-11-20	13.205066680908203
3478	IBM	1975-11-21	13.249879837036133
3479	IBM	1975-11-24	13.279755592346191
3480	IBM	1975-11-25	13.421666145324707
3481	IBM	1975-11-26	13.444072723388672
3482	IBM	1975-11-28	13.526230812072754
3483	IBM	1975-12-01	13.391790390014648
3484	IBM	1975-12-02	13.190129280090332
3485	IBM	1975-12-03	13.085563659667969
3486	IBM	1975-12-04	13.15278434753418
3487	IBM	1975-12-05	12.824151992797852
3488	IBM	1975-12-08	12.8465576171875
3489	IBM	1975-12-09	12.89884090423584
3490	IBM	1975-12-10	12.99593734741211
3491	IBM	1975-12-11	12.831620216369629
3492	IBM	1975-12-12	12.883902549743652
3493	IBM	1975-12-15	12.951123237609863
3494	IBM	1975-12-16	13.137846946716309
3495	IBM	1975-12-17	13.130377769470215
3496	IBM	1975-12-18	13.115440368652344
3497	IBM	1975-12-19	13.01087474822998
3498	IBM	1975-12-22	12.906310081481934
3499	IBM	1975-12-23	13.145315170288086
3500	IBM	1975-12-24	13.339508056640625
3501	IBM	1975-12-26	13.339508056640625
3502	IBM	1975-12-29	13.294693946838379
3503	IBM	1975-12-30	13.339508056640625
3504	IBM	1975-12-31	13.399258613586426
3505	IBM	1976-01-02	13.533699989318848
3506	IBM	1976-01-05	13.742830276489258
3507	IBM	1976-01-06	13.705485343933105
3508	IBM	1976-01-07	13.653203010559082
3509	IBM	1976-01-08	13.765236854553223
3510	IBM	1976-01-09	13.817519187927246
3511	IBM	1976-01-12	14.086400985717773
3512	IBM	1976-01-13	13.996772766113281
3513	IBM	1976-01-14	14.415033340454102
3514	IBM	1976-01-15	14.317936897277832
3515	IBM	1976-01-16	14.459847450256348
3516	IBM	1976-01-19	14.937858581542969
3517	IBM	1976-01-20	15.109643936157227
3518	IBM	1976-01-21	14.788479804992676
3519	IBM	1976-01-22	14.937858581542969
3520	IBM	1976-01-23	15.191802024841309
3521	IBM	1976-01-26	15.191802024841309
3522	IBM	1976-01-27	14.930390357971191
3523	IBM	1976-01-28	14.997610092163086
3524	IBM	1976-01-29	15.32624340057373
3525	IBM	1976-01-30	15.400932312011719
3526	IBM	1976-02-02	15.490558624267578
3527	IBM	1976-02-03	15.595124244689941
3528	IBM	1976-02-04	15.759441375732422
3529	IBM	1976-02-05	15.41586971282959
3530	IBM	1976-02-06	15.176863670349121
3531	IBM	1976-02-09	15.146988868713379
3532	IBM	1976-02-10	15.41586971282959
3533	IBM	1976-02-11	15.251553535461426
3534	IBM	1976-02-12	15.087237358093262
3535	IBM	1976-02-13	15.176863670349121
3536	IBM	1976-02-17	15.124582290649414
3537	IBM	1976-02-18	15.281429290771484
3538	IBM	1976-02-19	15.610061645507812
3539	IBM	1976-02-20	15.654875755310059
3540	IBM	1976-02-23	15.550311088562012
3541	IBM	1976-02-24	15.6847505569458
3542	IBM	1976-02-25	15.535372734069824
3543	IBM	1976-02-26	15.296366691589355
3544	IBM	1976-02-27	15.27396011352539
3545	IBM	1976-03-01	15.490558624267578
3546	IBM	1976-03-02	15.490558624267578
3547	IBM	1976-03-03	15.498027801513672
3548	IBM	1976-03-04	15.311305046081543
3549	IBM	1976-03-05	15.385993957519531
3550	IBM	1976-03-08	15.535372734069824
3551	IBM	1976-03-09	15.460683822631836
3552	IBM	1976-03-10	15.639938354492188
3553	IBM	1976-03-11	15.878944396972656
3554	IBM	1976-03-12	15.625
3555	IBM	1976-03-15	15.51296615600586
3556	IBM	1976-03-16	15.647406578063965
3557	IBM	1976-03-17	15.423338890075684
3558	IBM	1976-03-18	15.41586971282959
3559	IBM	1976-03-19	15.460683822631836
3560	IBM	1976-03-22	15.430808067321777
3561	IBM	1976-03-23	15.654875755310059
3562	IBM	1976-03-24	15.639938354492188
3563	IBM	1976-03-25	15.445746421813965
3564	IBM	1976-03-26	15.505496978759766
3565	IBM	1976-03-29	15.550311088562012
3566	IBM	1976-03-30	15.550311088562012
3567	IBM	1976-03-31	15.654875755310059
3568	IBM	1976-04-01	15.639938354492188
3569	IBM	1976-04-02	15.953633308410645
3570	IBM	1976-04-05	16.252389907836914
3571	IBM	1976-04-06	16.117948532104492
3572	IBM	1976-04-07	16.073135375976562
3573	IBM	1976-04-08	16.028322219848633
3574	IBM	1976-04-09	16.00591468811035
3575	IBM	1976-04-12	15.632469177246094
3576	IBM	1976-04-13	15.744503021240234
3577	IBM	1976-04-14	15.266490936279297
3578	IBM	1976-04-15	15.32624340057373
3579	IBM	1976-04-19	15.4830904006958
3580	IBM	1976-04-20	15.610061645507812
3581	IBM	1976-04-21	15.5652494430542
3582	IBM	1976-04-22	15.535372734069824
3583	IBM	1976-04-23	15.453214645385742
3584	IBM	1976-04-26	15.490558624267578
3585	IBM	1976-04-27	15.288898468017578
3586	IBM	1976-04-28	15.296366691589355
3587	IBM	1976-04-29	15.146988868713379
3588	IBM	1976-04-30	15.139519691467285
3589	IBM	1976-05-03	14.878107070922852
3590	IBM	1976-05-04	15.087237358093262
3591	IBM	1976-05-05	14.937858581542969
3592	IBM	1976-05-06	14.915452003479004
3593	IBM	1976-05-07	14.967734336853027
3594	IBM	1976-05-10	15.41586971282959
3595	IBM	1976-05-11	15.32624340057373
3596	IBM	1976-05-12	15.356119155883789
3597	IBM	1976-05-13	15.266490936279297
3598	IBM	1976-05-14	15.072299003601074
3599	IBM	1976-05-17	15.072299003601074
3600	IBM	1976-05-18	15.11711311340332
3601	IBM	1976-05-19	15.16192626953125
3602	IBM	1976-05-20	15.356119155883789
3603	IBM	1976-05-21	15.146988868713379
3604	IBM	1976-05-24	14.922921180725098
3605	IBM	1976-05-25	14.997610092163086
3606	IBM	1976-05-26	14.937858581542969
3607	IBM	1976-05-27	15.132051467895508
3608	IBM	1976-05-28	15.333711624145508
3609	IBM	1976-06-01	15.176863670349121
3610	IBM	1976-06-02	15.385993957519531
3611	IBM	1976-06-03	15.296366691589355
3612	IBM	1976-06-04	15.11711311340332
3613	IBM	1976-06-07	15.139519691467285
3614	IBM	1976-06-08	15.11711311340332
3615	IBM	1976-06-09	15.132051467895508
3616	IBM	1976-06-10	15.266490936279297
3617	IBM	1976-06-11	15.400932312011719
3618	IBM	1976-06-14	15.550311088562012
3619	IBM	1976-06-15	15.475621223449707
3620	IBM	1976-06-16	15.669814109802246
3621	IBM	1976-06-17	16.073135375976562
3622	IBM	1976-06-18	15.893880844116211
3623	IBM	1976-06-21	16.162763595581055
3624	IBM	1976-06-22	16.058198928833008
3625	IBM	1976-06-23	16.252389907836914
3626	IBM	1976-06-24	16.446582794189453
3627	IBM	1976-06-25	16.401769638061523
3628	IBM	1976-06-28	16.349485397338867
3629	IBM	1976-06-29	16.461519241333008
3630	IBM	1976-06-30	16.536209106445312
3631	IBM	1976-07-01	16.401769638061523
3632	IBM	1976-07-02	16.491395950317383
3633	IBM	1976-07-06	16.431644439697266
3634	IBM	1976-07-07	16.610898971557617
3635	IBM	1976-07-08	16.521272659301758
3636	IBM	1976-07-09	16.610898971557617
3637	IBM	1976-07-12	16.715463638305664
3638	IBM	1976-07-13	16.588491439819336
3639	IBM	1976-07-14	16.52873992919922
3640	IBM	1976-07-15	16.50633430480957
3641	IBM	1976-07-16	16.386831283569336
3642	IBM	1976-07-19	16.252389907836914
3643	IBM	1976-07-20	16.162763595581055
3644	IBM	1976-07-21	16.192638397216797
3645	IBM	1976-07-22	16.28226661682129
3646	IBM	1976-07-23	16.31214141845703
3647	IBM	1976-07-26	16.461519241333008
3648	IBM	1976-07-27	16.2673282623291
3649	IBM	1976-07-28	16.31214141845703
3650	IBM	1976-07-29	16.31214141845703
3651	IBM	1976-07-30	16.259859085083008
3652	IBM	1976-08-02	16.237451553344727
3653	IBM	1976-08-03	16.48392677307129
3654	IBM	1976-08-04	16.536209106445312
3655	IBM	1976-08-05	16.409238815307617
3656	IBM	1976-08-06	16.446582794189453
3657	IBM	1976-08-09	16.401769638061523
3658	IBM	1976-08-10	16.64077377319336
3659	IBM	1976-08-11	16.57355308532715
3660	IBM	1976-08-12	16.581022262573242
3661	IBM	1976-08-13	16.625837326049805
3662	IBM	1976-08-16	16.693056106567383
3663	IBM	1976-08-17	16.73040199279785
3664	IBM	1976-08-18	16.700525283813477
3665	IBM	1976-08-19	16.446582794189453
3666	IBM	1976-08-20	16.31214141845703
3667	IBM	1976-08-23	16.342016220092773
3668	IBM	1976-08-24	16.103010177612305
3669	IBM	1976-08-25	16.252389907836914
3670	IBM	1976-08-26	16.06566619873047
3671	IBM	1976-08-27	16.117948532104492
3672	IBM	1976-08-30	16.2673282623291
3673	IBM	1976-08-31	16.349485397338867
3674	IBM	1976-09-01	16.543678283691406
3675	IBM	1976-09-02	16.513803482055664
3676	IBM	1976-09-03	16.64077377319336
3677	IBM	1976-09-07	16.73040199279785
3678	IBM	1976-09-08	16.5511474609375
3679	IBM	1976-09-09	16.610898971557617
3680	IBM	1976-09-10	16.700525283813477
3681	IBM	1976-09-13	16.588491439819336
3682	IBM	1976-09-14	16.610898971557617
3683	IBM	1976-09-15	16.625837326049805
3684	IBM	1976-09-16	16.969406127929688
3685	IBM	1976-09-17	16.969406127929688
3686	IBM	1976-09-20	16.984344482421875
3687	IBM	1976-09-21	17.1934757232666
3688	IBM	1976-09-22	17.05903434753418
3689	IBM	1976-09-23	16.984344482421875
3690	IBM	1976-09-24	16.954469680786133
3691	IBM	1976-09-27	17.133724212646484
3692	IBM	1976-09-28	16.961938858032227
3693	IBM	1976-09-29	16.82002830505371
3694	IBM	1976-09-30	16.812559127807617
3695	IBM	1976-10-01	16.760276794433594
3696	IBM	1976-10-04	16.73040199279785
3697	IBM	1976-10-05	16.670650482177734
3698	IBM	1976-10-06	16.700525283813477
3699	IBM	1976-10-07	16.805091857910156
3700	IBM	1976-10-08	16.625837326049805
3701	IBM	1976-10-11	16.610898971557617
3702	IBM	1976-10-12	16.237451553344727
3703	IBM	1976-10-13	16.28226661682129
3704	IBM	1976-10-14	15.804253578186035
3705	IBM	1976-10-15	15.6847505569458
3706	IBM	1976-10-18	15.751972198486328
3707	IBM	1976-10-19	15.744503021240234
3708	IBM	1976-10-20	15.744503021240234
3709	IBM	1976-10-21	15.371055603027344
3710	IBM	1976-10-22	15.32624340057373
3711	IBM	1976-10-25	15.505496978759766
3712	IBM	1976-10-26	15.744503021240234
3713	IBM	1976-10-27	15.893880844116211
3714	IBM	1976-10-28	15.92375659942627
3715	IBM	1976-10-29	16.237451553344727
3716	IBM	1976-11-01	16.207576751708984
3717	IBM	1976-11-03	16.013383865356445
3718	IBM	1976-11-04	15.97603988647461
3719	IBM	1976-11-05	15.669814109802246
3720	IBM	1976-11-08	15.505496978759766
3721	IBM	1976-11-09	15.550311088562012
3722	IBM	1976-11-10	15.595124244689941
3723	IBM	1976-11-11	15.804253578186035
3724	IBM	1976-11-12	15.654875755310059
3725	IBM	1976-11-15	15.789316177368164
3726	IBM	1976-11-16	15.744503021240234
3727	IBM	1976-11-17	15.983509063720703
3728	IBM	1976-11-18	16.192638397216797
3729	IBM	1976-11-19	16.13288688659668
3730	IBM	1976-11-22	16.22251319885254
3731	IBM	1976-11-23	16.095542907714844
3732	IBM	1976-11-24	16.2673282623291
3733	IBM	1976-11-26	16.379362106323242
3734	IBM	1976-11-29	16.215045928955078
3735	IBM	1976-11-30	16.192638397216797
3736	IBM	1976-12-01	16.103010177612305
3737	IBM	1976-12-02	16.103010177612305
3738	IBM	1976-12-03	16.252389907836914
3739	IBM	1976-12-06	16.31214141845703
3740	IBM	1976-12-07	16.177701950073242
3741	IBM	1976-12-08	16.297203063964844
3742	IBM	1976-12-09	16.22251319885254
3743	IBM	1976-12-10	16.192638397216797
3744	IBM	1976-12-13	16.13288688659668
3745	IBM	1976-12-14	16.125417709350586
3746	IBM	1976-12-15	16.058198928833008
3747	IBM	1976-12-16	15.968570709228516
3748	IBM	1976-12-17	15.83413028717041
3749	IBM	1976-12-20	15.878944396972656
3750	IBM	1976-12-21	16.15529441833496
3751	IBM	1976-12-22	16.147825241088867
3752	IBM	1976-12-23	16.229982376098633
3753	IBM	1976-12-27	16.581022262573242
3754	IBM	1976-12-28	16.64077377319336
3755	IBM	1976-12-29	16.521272659301758
3756	IBM	1976-12-30	16.760276794433594
3757	IBM	1976-12-31	16.678119659423828
3758	IBM	1977-01-03	16.521272659301758
3759	IBM	1977-01-04	16.31214141845703
3760	IBM	1977-01-05	16.37189292907715
3761	IBM	1977-01-06	16.37189292907715
3762	IBM	1977-01-07	16.252389907836914
3763	IBM	1977-01-10	16.207576751708984
3764	IBM	1977-01-11	16.073135375976562
3765	IBM	1977-01-12	16.073135375976562
3766	IBM	1977-01-13	16.162763595581055
3767	IBM	1977-01-14	16.162763595581055
3768	IBM	1977-01-17	16.31214141845703
3769	IBM	1977-01-18	16.446582794189453
3770	IBM	1977-01-19	16.581022262573242
3771	IBM	1977-01-20	16.31214141845703
3772	IBM	1977-01-21	16.37189292907715
3773	IBM	1977-01-24	16.237451553344727
3774	IBM	1977-01-25	16.117948532104492
3775	IBM	1977-01-26	16.028322219848633
3776	IBM	1977-01-27	16.04326057434082
3777	IBM	1977-01-28	16.28226661682129
3778	IBM	1977-01-31	16.446582794189453
3779	IBM	1977-02-01	16.521272659301758
3780	IBM	1977-02-02	16.386831283569336
3781	IBM	1977-02-03	16.20010757446289
3782	IBM	1977-02-04	16.073135375976562
3783	IBM	1977-02-07	16.162763595581055
3784	IBM	1977-02-08	16.13288688659668
3785	IBM	1977-02-09	16.013383865356445
3786	IBM	1977-02-10	16.073135375976562
3787	IBM	1977-02-11	15.953633308410645
3788	IBM	1977-02-14	16.386831283569336
3789	IBM	1977-02-15	16.2673282623291
3790	IBM	1977-02-16	16.22251319885254
3791	IBM	1977-02-17	16.162763595581055
3792	IBM	1977-02-18	16.140356063842773
3793	IBM	1977-02-22	16.476457595825195
3794	IBM	1977-02-23	16.50633430480957
3795	IBM	1977-02-24	16.461519241333008
3796	IBM	1977-02-25	16.461519241333008
3797	IBM	1977-02-28	16.491395950317383
3798	IBM	1977-03-01	16.5511474609375
3799	IBM	1977-03-02	16.521272659301758
3800	IBM	1977-03-03	16.625837326049805
3801	IBM	1977-03-04	16.610898971557617
3802	IBM	1977-03-07	16.760276794433594
3803	IBM	1977-03-08	16.737869262695312
3804	IBM	1977-03-09	16.70799446105957
3805	IBM	1977-03-10	16.999282836914062
3806	IBM	1977-03-11	16.92459487915039
3807	IBM	1977-03-14	16.969406127929688
3808	IBM	1977-03-15	17.044097900390625
3809	IBM	1977-03-16	16.969406127929688
3810	IBM	1977-03-17	16.939531326293945
3811	IBM	1977-03-18	16.939531326293945
3812	IBM	1977-03-21	16.92459487915039
3813	IBM	1977-03-22	17.05903434753418
3814	IBM	1977-03-23	16.879779815673828
3815	IBM	1977-03-24	16.737869262695312
3816	IBM	1977-03-25	16.581022262573242
3817	IBM	1977-03-28	16.685588836669922
3818	IBM	1977-03-29	16.767745971679688
3819	IBM	1977-03-30	16.52873992919922
3820	IBM	1977-03-31	16.521272659301758
3821	IBM	1977-04-01	16.610898971557617
3822	IBM	1977-04-04	16.476457595825195
3823	IBM	1977-04-05	16.401769638061523
3824	IBM	1977-04-06	16.461519241333008
3825	IBM	1977-04-07	16.536209106445312
3826	IBM	1977-04-11	16.52873992919922
3827	IBM	1977-04-12	16.655712127685547
3828	IBM	1977-04-13	16.35695457458496
3829	IBM	1977-04-14	16.252389907836914
3830	IBM	1977-04-15	16.28226661682129
3831	IBM	1977-04-18	16.252389907836914
3832	IBM	1977-04-19	16.20010757446289
3833	IBM	1977-04-20	16.13288688659668
3834	IBM	1977-04-21	15.774378776550293
3835	IBM	1977-04-22	15.41586971282959
3836	IBM	1977-04-25	15.430808067321777
3837	IBM	1977-04-26	15.505496978759766
3838	IBM	1977-04-27	15.610061645507812
3839	IBM	1977-04-28	15.520435333251953
3840	IBM	1977-04-29	15.460683822631836
3841	IBM	1977-05-02	15.535372734069824
3842	IBM	1977-05-03	15.610061645507812
3843	IBM	1977-05-04	15.707158088684082
3844	IBM	1977-05-05	15.5652494430542
3845	IBM	1977-05-06	15.311305046081543
3846	IBM	1977-05-09	15.251553535461426
3847	IBM	1977-05-10	15.251553535461426
3848	IBM	1977-05-11	15.102174758911133
3849	IBM	1977-05-12	15.079768180847168
3850	IBM	1977-05-13	15.132051467895508
3851	IBM	1977-05-16	15.132051467895508
3852	IBM	1977-05-17	15.259021759033203
3853	IBM	1977-05-18	15.176863670349121
3854	IBM	1977-05-19	15.072299003601074
3855	IBM	1977-05-20	14.930390357971191
3856	IBM	1977-05-23	14.661507606506348
3857	IBM	1977-05-24	14.788479804992676
3858	IBM	1977-05-25	14.766073226928711
3859	IBM	1977-05-26	14.878107070922852
3860	IBM	1977-05-27	14.65403938293457
3861	IBM	1977-05-31	14.668976783752441
3862	IBM	1977-06-01	14.818355560302734
3863	IBM	1977-06-02	14.728728294372559
3864	IBM	1977-06-03	14.982671737670898
3865	IBM	1977-06-06	14.967734336853027
3866	IBM	1977-06-07	15.109643936157227
3867	IBM	1977-06-08	15.109643936157227
3868	IBM	1977-06-09	15.012548446655273
3869	IBM	1977-06-10	15.034955024719238
3870	IBM	1977-06-13	15.146988868713379
3871	IBM	1977-06-14	15.445746421813965
3872	IBM	1977-06-15	15.460683822631836
3873	IBM	1977-06-16	15.371055603027344
3874	IBM	1977-06-17	15.385993957519531
3875	IBM	1977-06-20	15.535372734069824
3876	IBM	1977-06-21	15.520435333251953
3877	IBM	1977-06-22	15.557780265808105
3878	IBM	1977-06-23	15.654875755310059
3879	IBM	1977-06-24	15.893880844116211
3880	IBM	1977-06-27	15.961101531982422
3881	IBM	1977-06-28	15.781847953796387
3882	IBM	1977-06-29	15.849067687988281
3883	IBM	1977-06-30	15.774378776550293
3884	IBM	1977-07-01	15.632469177246094
3885	IBM	1977-07-05	15.625
3886	IBM	1977-07-06	15.52790355682373
3887	IBM	1977-07-07	15.625
3888	IBM	1977-07-08	15.4830904006958
3889	IBM	1977-07-11	15.52790355682373
3890	IBM	1977-07-12	15.505496978759766
3891	IBM	1977-07-13	15.602593421936035
3892	IBM	1977-07-15	16.140356063842773
3893	IBM	1977-07-18	16.37189292907715
3894	IBM	1977-07-19	16.424175262451172
3895	IBM	1977-07-20	16.31214141845703
3896	IBM	1977-07-21	16.31214141845703
3897	IBM	1977-07-22	16.32707977294922
3898	IBM	1977-07-25	16.364423751831055
3899	IBM	1977-07-26	16.229982376098633
3900	IBM	1977-07-27	15.983509063720703
3901	IBM	1977-07-28	15.953633308410645
3902	IBM	1977-07-29	16.02085304260254
3903	IBM	1977-08-01	16.117948532104492
3904	IBM	1977-08-02	16.08807373046875
3905	IBM	1977-08-03	16.117948532104492
3906	IBM	1977-08-04	16.073135375976562
3907	IBM	1977-08-05	15.92375659942627
3908	IBM	1977-08-08	15.774378776550293
3909	IBM	1977-08-09	15.871475219726562
3910	IBM	1977-08-10	16.028322219848633
3911	IBM	1977-08-11	15.901350021362305
3912	IBM	1977-08-12	15.893880844116211
3913	IBM	1977-08-15	16.095542907714844
3914	IBM	1977-08-16	15.998446464538574
3915	IBM	1977-08-17	16.058198928833008
3916	IBM	1977-08-18	16.04326057434082
3917	IBM	1977-08-19	16.080604553222656
3918	IBM	1977-08-22	16.207576751708984
3919	IBM	1977-08-23	16.140356063842773
3920	IBM	1977-08-24	16.013383865356445
3921	IBM	1977-08-25	15.968570709228516
3922	IBM	1977-08-26	15.990978240966797
3923	IBM	1977-08-29	16.103010177612305
3924	IBM	1977-08-30	15.931225776672363
3925	IBM	1977-08-31	16.035791397094727
3926	IBM	1977-09-01	15.961101531982422
3927	IBM	1977-09-02	16.04326057434082
3928	IBM	1977-09-06	16.035791397094727
3929	IBM	1977-09-07	16.00591468811035
3930	IBM	1977-09-08	15.856536865234375
3931	IBM	1977-09-09	15.699688911437988
3932	IBM	1977-09-12	15.699688911437988
3933	IBM	1977-09-13	15.699688911437988
3934	IBM	1977-09-14	15.72209644317627
3935	IBM	1977-09-15	15.699688911437988
3936	IBM	1977-09-16	15.490558624267578
3937	IBM	1977-09-19	15.281429290771484
3938	IBM	1977-09-20	15.475621223449707
3939	IBM	1977-09-21	15.311305046081543
3940	IBM	1977-09-22	15.393463134765625
3941	IBM	1977-09-23	15.356119155883789
3942	IBM	1977-09-26	15.505496978759766
3943	IBM	1977-09-27	15.430808067321777
3944	IBM	1977-09-28	15.505496978759766
3945	IBM	1977-09-29	15.557780265808105
3946	IBM	1977-09-30	15.595124244689941
3947	IBM	1977-10-03	15.6847505569458
3948	IBM	1977-10-04	15.475621223449707
3949	IBM	1977-10-05	15.378524780273438
3950	IBM	1977-10-06	15.408400535583496
3951	IBM	1977-10-07	15.371055603027344
3952	IBM	1977-10-10	15.41586971282959
3953	IBM	1977-10-11	15.32624340057373
3954	IBM	1977-10-12	15.251553535461426
3955	IBM	1977-10-13	15.385993957519531
3956	IBM	1977-10-14	15.408400535583496
3957	IBM	1977-10-17	15.460683822631836
3958	IBM	1977-10-18	15.378524780273438
3959	IBM	1977-10-19	15.296366691589355
3960	IBM	1977-10-20	15.400932312011719
3961	IBM	1977-10-21	15.460683822631836
3962	IBM	1977-10-24	15.460683822631836
3963	IBM	1977-10-25	15.371055603027344
3964	IBM	1977-10-26	15.5652494430542
3965	IBM	1977-10-27	15.550311088562012
3966	IBM	1977-10-28	15.468152046203613
3967	IBM	1977-10-31	15.371055603027344
3968	IBM	1977-11-01	15.281429290771484
3969	IBM	1977-11-02	14.915452003479004
3970	IBM	1977-11-03	14.937858581542969
3971	IBM	1977-11-04	15.11711311340332
3972	IBM	1977-11-07	15.057360649108887
3973	IBM	1977-11-08	14.997610092163086
3974	IBM	1977-11-09	15.102174758911133
3975	IBM	1977-11-10	15.490558624267578
3976	IBM	1977-11-11	15.542841911315918
3977	IBM	1977-11-14	15.430808067321777
3978	IBM	1977-11-15	15.595124244689941
3979	IBM	1977-11-16	15.408400535583496
3980	IBM	1977-11-17	15.41586971282959
3981	IBM	1977-11-18	15.550311088562012
3982	IBM	1977-11-21	15.5652494430542
3983	IBM	1977-11-22	15.908819198608398
3984	IBM	1977-11-23	16.04326057434082
3985	IBM	1977-11-25	16.058198928833008
3986	IBM	1977-11-28	15.953633308410645
3987	IBM	1977-11-29	15.707158088684082
3988	IBM	1977-11-30	15.774378776550293
3989	IBM	1977-12-01	15.714627265930176
3990	IBM	1977-12-02	15.804253578186035
3991	IBM	1977-12-05	15.72209644317627
3992	IBM	1977-12-06	15.5652494430542
3993	IBM	1977-12-07	15.595124244689941
3994	IBM	1977-12-08	15.67728328704834
3995	IBM	1977-12-09	15.804253578186035
3996	IBM	1977-12-12	15.729564666748047
3997	IBM	1977-12-13	15.789316177368164
3998	IBM	1977-12-14	15.908819198608398
3999	IBM	1977-12-15	15.819191932678223
4000	IBM	1977-12-16	15.759441375732422
4001	IBM	1977-12-19	15.72209644317627
4002	IBM	1977-12-20	15.789316177368164
4003	IBM	1977-12-21	15.893880844116211
4004	IBM	1977-12-22	15.983509063720703
4005	IBM	1977-12-23	16.147825241088867
4006	IBM	1977-12-27	16.147825241088867
4007	IBM	1977-12-28	16.192638397216797
4008	IBM	1977-12-29	16.297203063964844
4009	IBM	1977-12-30	16.342016220092773
4010	IBM	1978-01-03	16.058198928833008
4011	IBM	1978-01-04	16.177701950073242
4012	IBM	1978-01-05	15.94616413116455
4013	IBM	1978-01-06	15.953633308410645
4014	IBM	1978-01-09	16.06566619873047
4015	IBM	1978-01-10	15.953633308410645
4016	IBM	1978-01-11	15.901350021362305
4017	IBM	1978-01-12	15.931225776672363
4018	IBM	1978-01-13	15.893880844116211
4019	IBM	1978-01-16	15.983509063720703
4020	IBM	1978-01-17	16.073135375976562
4021	IBM	1978-01-18	16.08807373046875
4022	IBM	1978-01-19	15.983509063720703
4023	IBM	1978-01-20	15.908819198608398
4024	IBM	1978-01-23	15.856536865234375
4025	IBM	1978-01-24	15.893880844116211
4026	IBM	1978-01-25	15.886412620544434
4027	IBM	1978-01-26	15.789316177368164
4028	IBM	1978-01-27	15.83413028717041
4029	IBM	1978-01-30	15.94616413116455
4030	IBM	1978-01-31	15.864006042480469
4031	IBM	1978-02-01	15.864006042480469
4032	IBM	1978-02-02	15.729564666748047
4033	IBM	1978-02-03	15.453214645385742
4034	IBM	1978-02-06	15.445746421813965
4035	IBM	1978-02-07	15.580185890197754
4036	IBM	1978-02-08	15.542841911315918
4037	IBM	1978-02-09	15.520435333251953
4038	IBM	1978-02-10	15.41586971282959
4039	IBM	1978-02-13	15.438277244567871
4040	IBM	1978-02-14	15.371055603027344
4041	IBM	1978-02-15	15.371055603027344
4042	IBM	1978-02-16	15.296366691589355
4043	IBM	1978-02-17	15.251553535461426
4044	IBM	1978-02-21	15.251553535461426
4045	IBM	1978-02-22	15.221677780151367
4046	IBM	1978-02-23	15.296366691589355
4047	IBM	1978-02-24	15.333711624145508
4048	IBM	1978-02-27	15.16192626953125
4049	IBM	1978-02-28	15.012548446655273
4050	IBM	1978-03-01	15.027485847473145
4051	IBM	1978-03-02	14.878107070922852
4052	IBM	1978-03-03	14.65403938293457
4053	IBM	1978-03-06	14.392626762390137
4054	IBM	1978-03-07	14.624162673950195
4055	IBM	1978-03-08	14.706321716308594
4056	IBM	1978-03-09	14.594287872314453
4057	IBM	1978-03-10	14.504660606384277
4058	IBM	1978-03-13	14.280592918395996
4059	IBM	1978-03-14	14.474784851074219
4060	IBM	1978-03-15	14.34781265258789
4061	IBM	1978-03-16	14.534536361694336
4062	IBM	1978-03-17	14.571881294250488
4063	IBM	1978-03-20	14.385157585144043
4064	IBM	1978-03-21	14.295531272888184
4065	IBM	1978-03-22	14.310467720031738
4066	IBM	1978-03-23	14.325406074523926
4067	IBM	1978-03-27	14.23577880859375
4068	IBM	1978-03-28	14.317936897277832
4069	IBM	1978-03-29	14.250717163085938
4070	IBM	1978-03-30	14.213372230529785
4071	IBM	1978-03-31	14.071462631225586
4072	IBM	1978-04-03	14.116275787353516
4073	IBM	1978-04-04	14.220841407775879
4074	IBM	1978-04-05	14.422501564025879
4075	IBM	1978-04-06	14.377689361572266
4076	IBM	1978-04-07	14.392626762390137
4077	IBM	1978-04-10	14.40009593963623
4078	IBM	1978-04-11	14.33287525177002
4079	IBM	1978-04-12	14.116275787353516
4080	IBM	1978-04-13	14.310467720031738
4081	IBM	1978-04-14	14.549473762512207
4082	IBM	1978-04-17	15.00507926940918
4083	IBM	1978-04-18	15.012548446655273
4084	IBM	1978-04-19	15.11711311340332
4085	IBM	1978-04-20	15.146988868713379
4086	IBM	1978-04-21	15.176863670349121
4087	IBM	1978-04-24	15.41586971282959
4088	IBM	1978-04-25	15.639938354492188
4089	IBM	1978-04-26	15.67728328704834
4090	IBM	1978-04-27	15.625
4091	IBM	1978-04-28	15.893880844116211
4092	IBM	1978-05-01	15.953633308410645
4093	IBM	1978-05-02	15.893880844116211
4094	IBM	1978-05-03	15.729564666748047
4095	IBM	1978-05-04	15.57271671295166
4096	IBM	1978-05-05	15.6847505569458
4097	IBM	1978-05-08	15.51296615600586
4098	IBM	1978-05-09	15.550311088562012
4099	IBM	1978-05-10	15.520435333251953
4100	IBM	1978-05-11	15.849067687988281
4101	IBM	1978-05-12	15.692219734191895
4102	IBM	1978-05-15	15.893880844116211
4103	IBM	1978-05-16	15.968570709228516
4104	IBM	1978-05-17	15.893880844116211
4105	IBM	1978-05-18	15.804253578186035
4106	IBM	1978-05-19	15.662344932556152
4107	IBM	1978-05-22	15.938694953918457
4108	IBM	1978-05-23	15.72209644317627
4109	IBM	1978-05-24	15.6847505569458
4110	IBM	1978-05-25	15.610061645507812
4111	IBM	1978-05-26	15.580185890197754
4112	IBM	1978-05-30	15.602593421936035
4113	IBM	1978-05-31	15.430808067321777
4114	IBM	1978-06-01	15.363587379455566
4115	IBM	1978-06-02	15.580185890197754
4116	IBM	1978-06-05	15.886412620544434
4117	IBM	1978-06-06	15.893880844116211
4118	IBM	1978-06-07	15.849067687988281
4119	IBM	1978-06-08	16.013383865356445
4120	IBM	1978-06-09	16.073135375976562
4121	IBM	1978-06-12	16.00591468811035
4122	IBM	1978-06-13	16.386831283569336
4123	IBM	1978-06-14	16.20010757446289
4124	IBM	1978-06-15	16.13288688659668
4125	IBM	1978-06-16	15.908819198608398
4126	IBM	1978-06-19	16.08807373046875
4127	IBM	1978-06-20	15.886412620544434
4128	IBM	1978-06-21	16.013383865356445
4129	IBM	1978-06-22	15.916288375854492
4130	IBM	1978-06-23	15.6847505569458
4131	IBM	1978-06-26	15.430808067321777
4132	IBM	1978-06-27	15.587655067443848
4133	IBM	1978-06-28	15.639938354492188
4134	IBM	1978-06-29	15.51296615600586
4135	IBM	1978-06-30	15.371055603027344
4136	IBM	1978-07-03	15.341180801391602
4137	IBM	1978-07-05	15.41586971282959
4138	IBM	1978-07-06	15.438277244567871
4139	IBM	1978-07-07	15.5652494430542
4140	IBM	1978-07-10	15.535372734069824
4141	IBM	1978-07-11	15.460683822631836
4142	IBM	1978-07-12	15.438277244567871
4143	IBM	1978-07-13	15.498027801513672
4144	IBM	1978-07-14	15.983509063720703
4145	IBM	1978-07-17	15.893880844116211
4146	IBM	1978-07-18	15.804253578186035
4147	IBM	1978-07-19	16.117948532104492
4148	IBM	1978-07-20	16.02085304260254
4149	IBM	1978-07-21	16.147825241088867
4150	IBM	1978-07-24	16.192638397216797
4151	IBM	1978-07-25	16.31214141845703
4152	IBM	1978-07-26	16.342016220092773
4153	IBM	1978-07-27	16.50633430480957
4154	IBM	1978-07-28	16.648242950439453
4155	IBM	1978-07-31	16.79015350341797
4156	IBM	1978-08-01	16.678119659423828
4157	IBM	1978-08-02	17.507169723510742
4158	IBM	1978-08-03	17.029159545898438
4159	IBM	1978-08-04	17.23828887939453
4160	IBM	1978-08-07	17.088909149169922
4161	IBM	1978-08-08	17.312978744506836
4162	IBM	1978-08-09	17.25322723388672
4163	IBM	1978-08-10	17.178537368774414
4164	IBM	1978-08-11	17.268163681030273
4165	IBM	1978-08-14	17.245758056640625
4166	IBM	1978-08-15	17.417543411254883
4167	IBM	1978-08-16	17.731237411499023
4168	IBM	1978-08-17	17.641611099243164
4169	IBM	1978-08-18	17.551984786987305
4170	IBM	1978-08-21	17.529577255249023
4171	IBM	1978-08-22	17.716299057006836
4172	IBM	1978-08-23	17.79098892211914
4173	IBM	1978-08-24	17.74617576599121
4174	IBM	1978-08-25	17.7611141204834
4175	IBM	1978-08-28	17.626672744750977
4176	IBM	1978-08-29	17.477294921875
4177	IBM	1978-08-30	17.507169723510742
4178	IBM	1978-08-31	17.439950942993164
4179	IBM	1978-09-01	17.537046432495117
4180	IBM	1978-09-05	17.98518180847168
4181	IBM	1978-09-06	17.925430297851562
4182	IBM	1978-09-07	17.880617141723633
4183	IBM	1978-09-08	18.194311141967773
4184	IBM	1978-09-11	17.895553588867188
4185	IBM	1978-09-12	17.977712631225586
4186	IBM	1978-09-13	17.626672744750977
4187	IBM	1978-09-14	17.537046432495117
4188	IBM	1978-09-15	17.312978744506836
4189	IBM	1978-09-18	17.268163681030273
4190	IBM	1978-09-19	17.118785858154297
4191	IBM	1978-09-20	16.999282836914062
4192	IBM	1978-09-21	16.969406127929688
4193	IBM	1978-09-22	16.969406127929688
4194	IBM	1978-09-25	16.760276794433594
4195	IBM	1978-09-26	16.79015350341797
4196	IBM	1978-09-27	16.431644439697266
4197	IBM	1978-09-28	16.5511474609375
4198	IBM	1978-09-29	16.5511474609375
4199	IBM	1978-10-02	16.760276794433594
4200	IBM	1978-10-03	16.52873992919922
4201	IBM	1978-10-04	16.849903106689453
4202	IBM	1978-10-05	16.670650482177734
4203	IBM	1978-10-06	16.655712127685547
4204	IBM	1978-10-09	16.909656524658203
4205	IBM	1978-10-10	16.805091857910156
4206	IBM	1978-10-11	17.357791900634766
4207	IBM	1978-10-12	17.148662567138672
4208	IBM	1978-10-13	17.088909149169922
4209	IBM	1978-10-16	16.670650482177734
4210	IBM	1978-10-17	16.670650482177734
4211	IBM	1978-10-18	16.715463638305664
4212	IBM	1978-10-19	16.491395950317383
4213	IBM	1978-10-20	16.558616638183594
4214	IBM	1978-10-23	16.610898971557617
4215	IBM	1978-10-24	16.431644439697266
4216	IBM	1978-10-25	16.35695457458496
4217	IBM	1978-10-26	16.289735794067383
4218	IBM	1978-10-27	16.103010177612305
4219	IBM	1978-10-30	16.31214141845703
4220	IBM	1978-10-31	15.789316177368164
4221	IBM	1978-11-01	16.498865127563477
4222	IBM	1978-11-02	16.095542907714844
4223	IBM	1978-11-03	16.04326057434082
4224	IBM	1978-11-06	15.781847953796387
4225	IBM	1978-11-07	15.669814109802246
4226	IBM	1978-11-08	15.886412620544434
4227	IBM	1978-11-09	15.759441375732422
4228	IBM	1978-11-10	15.751972198486328
4229	IBM	1978-11-13	15.520435333251953
4230	IBM	1978-11-14	15.535372734069824
4231	IBM	1978-11-15	15.445746421813965
4232	IBM	1978-11-16	15.595124244689941
4233	IBM	1978-11-17	15.595124244689941
4234	IBM	1978-11-20	15.759441375732422
4235	IBM	1978-11-21	15.774378776550293
4236	IBM	1978-11-22	16.013383865356445
4237	IBM	1978-11-24	16.095542907714844
4238	IBM	1978-11-27	16.207576751708984
4239	IBM	1978-11-28	16.00591468811035
4240	IBM	1978-11-29	15.864006042480469
4241	IBM	1978-11-30	16.103010177612305
4242	IBM	1978-12-01	16.334548950195312
4243	IBM	1978-12-04	16.35695457458496
4244	IBM	1978-12-05	16.603429794311523
4245	IBM	1978-12-06	16.610898971557617
4246	IBM	1978-12-07	16.491395950317383
4247	IBM	1978-12-08	16.386831283569336
4248	IBM	1978-12-11	16.610898971557617
4249	IBM	1978-12-12	16.491395950317383
4250	IBM	1978-12-13	16.386831283569336
4251	IBM	1978-12-14	16.386831283569336
4252	IBM	1978-12-15	16.454050064086914
4253	IBM	1978-12-18	16.140356063842773
4254	IBM	1978-12-19	16.90218734741211
4255	IBM	1978-12-20	16.99181365966797
4256	IBM	1978-12-21	16.954469680786133
4257	IBM	1978-12-22	17.626672744750977
4258	IBM	1978-12-26	18.49306869506836
4259	IBM	1978-12-27	18.07480812072754
4260	IBM	1978-12-28	18.16443634033203
4261	IBM	1978-12-29	17.83580207824707
4262	IBM	1979-01-02	18.134559631347656
4263	IBM	1979-01-03	18.313814163208008
4264	IBM	1979-01-04	18.22418785095215
4265	IBM	1979-01-05	18.283939361572266
4266	IBM	1979-01-08	18.194311141967773
4267	IBM	1979-01-09	18.283939361572266
4268	IBM	1979-01-10	18.246593475341797
4269	IBM	1979-01-11	18.612571716308594
4270	IBM	1979-01-12	18.6872615814209
4271	IBM	1979-01-15	18.851577758789062
4272	IBM	1979-01-16	18.500537872314453
4273	IBM	1979-01-17	18.53788185119629
4274	IBM	1979-01-18	18.58269691467285
4275	IBM	1979-01-19	18.313814163208008
4276	IBM	1979-01-22	18.612571716308594
4277	IBM	1979-01-23	18.597633361816406
4278	IBM	1979-01-24	18.433317184448242
4279	IBM	1979-01-25	18.642446517944336
4280	IBM	1979-01-26	18.702199935913086
4281	IBM	1979-01-29	18.597633361816406
4282	IBM	1979-01-30	18.642446517944336
4283	IBM	1979-01-31	18.44825553894043
4284	IBM	1979-02-01	18.58269691467285
4285	IBM	1979-02-02	18.418380737304688
4286	IBM	1979-02-05	18.269001007080078
4287	IBM	1979-02-06	18.134559631347656
4288	IBM	1979-02-07	17.83580207824707
4289	IBM	1979-02-08	17.90302276611328
4290	IBM	1979-02-09	18.02999496459961
4291	IBM	1979-02-12	18.3212833404541
4292	IBM	1979-02-13	18.410911560058594
4293	IBM	1979-02-14	18.25406265258789
4294	IBM	1979-02-15	18.418380737304688
4295	IBM	1979-02-16	18.313814163208008
4296	IBM	1979-02-20	18.4034423828125
4297	IBM	1979-02-21	18.283939361572266
4298	IBM	1979-02-22	18.14202880859375
4299	IBM	1979-02-23	18.059871673583984
4300	IBM	1979-02-26	18.16443634033203
4301	IBM	1979-02-27	17.87314796447754
4302	IBM	1979-02-28	17.925430297851562
4303	IBM	1979-03-01	17.98518180847168
4304	IBM	1979-03-02	17.970243453979492
4305	IBM	1979-03-05	18.29140853881836
4306	IBM	1979-03-06	18.156967163085938
4307	IBM	1979-03-07	18.20924949645996
4308	IBM	1979-03-08	18.463193893432617
4309	IBM	1979-03-09	18.388504028320312
4310	IBM	1979-03-12	18.522945404052734
4311	IBM	1979-03-13	18.433317184448242
4312	IBM	1979-03-14	18.373565673828125
4313	IBM	1979-03-15	18.33622169494629
4314	IBM	1979-03-16	18.44825553894043
4315	IBM	1979-03-19	18.56028938293457
4316	IBM	1979-03-20	18.552820205688477
4317	IBM	1979-03-21	18.881452560424805
4318	IBM	1979-03-22	18.881452560424805
4319	IBM	1979-03-23	18.821701049804688
4320	IBM	1979-03-26	18.657384872436523
4321	IBM	1979-03-27	19.165271759033203
4322	IBM	1979-03-28	18.98601722717285
4323	IBM	1979-03-29	18.98601722717285
4324	IBM	1979-03-30	18.851577758789062
4325	IBM	1979-04-02	18.769418716430664
4326	IBM	1979-04-03	19.09058380126953
4327	IBM	1979-04-04	18.971080780029297
4328	IBM	1979-04-05	19.165271759033203
4329	IBM	1979-04-06	19.030832290649414
4330	IBM	1979-04-09	19.060707092285156
4331	IBM	1979-04-10	19.120458602905273
4332	IBM	1979-04-11	18.642446517944336
4333	IBM	1979-04-12	18.62751007080078
4334	IBM	1979-04-16	18.620040893554688
4335	IBM	1979-04-17	18.67232322692871
4336	IBM	1979-04-18	18.642446517944336
4337	IBM	1979-04-19	18.455724716186523
4338	IBM	1979-04-20	18.328752517700195
4339	IBM	1979-04-23	18.522945404052734
4340	IBM	1979-04-24	18.53788185119629
4341	IBM	1979-04-25	18.642446517944336
4342	IBM	1979-04-26	18.455724716186523
4343	IBM	1979-04-27	18.552820205688477
4344	IBM	1979-04-30	18.776887893676758
4345	IBM	1979-05-01	18.859046936035156
4346	IBM	1979-05-02	19.00095558166504
4347	IBM	1979-05-03	19.105520248413086
4348	IBM	1979-05-04	18.597633361816406
4349	IBM	1979-05-07	18.463193893432617
4350	IBM	1979-05-08	18.642446517944336
4351	IBM	1979-05-09	18.508007049560547
4352	IBM	1979-05-10	18.358627319335938
4353	IBM	1979-05-11	18.42584800720215
4354	IBM	1979-05-14	18.4034423828125
4355	IBM	1979-05-15	18.22418785095215
4356	IBM	1979-05-16	18.328752517700195
4357	IBM	1979-05-17	18.49306869506836
4358	IBM	1979-05-18	18.373565673828125
4359	IBM	1979-05-21	18.418380737304688
4360	IBM	1979-05-22	18.463193893432617
4361	IBM	1979-05-23	18.283939361572266
4362	IBM	1979-05-24	18.328752517700195
4363	IBM	1979-05-25	18.328752517700195
4364	IBM	1979-05-29	18.343690872192383
4365	IBM	1979-05-30	18.14202880859375
4366	IBM	1979-05-31	18.16443634033203
4367	IBM	1979-06-01	18.22418785095215
4368	IBM	1979-06-04	18.16443634033203
4369	IBM	1979-06-05	18.612571716308594
4370	IBM	1979-06-06	18.522945404052734
4371	IBM	1979-06-07	18.612571716308594
4372	IBM	1979-06-08	18.49306869506836
4373	IBM	1979-06-11	18.522945404052734
4374	IBM	1979-06-12	18.642446517944336
4375	IBM	1979-06-13	18.015056610107422
4376	IBM	1979-06-14	17.83580207824707
4377	IBM	1979-06-15	17.74617576599121
4378	IBM	1979-06-18	17.387666702270508
4379	IBM	1979-06-19	17.357791900634766
4380	IBM	1979-06-20	17.447418212890625
4381	IBM	1979-06-21	17.56692123413086
4382	IBM	1979-06-22	17.716299057006836
4383	IBM	1979-06-25	17.65654945373535
4384	IBM	1979-06-26	17.387666702270508
4385	IBM	1979-06-27	17.56692123413086
4386	IBM	1979-06-28	17.65654945373535
4387	IBM	1979-06-29	17.537046432495117
4388	IBM	1979-07-02	17.29804039001465
4389	IBM	1979-07-03	17.29804039001465
4390	IBM	1979-07-05	17.23828887939453
4391	IBM	1979-07-06	17.596797943115234
4392	IBM	1979-07-09	17.56692123413086
4393	IBM	1979-07-10	17.268163681030273
4394	IBM	1979-07-11	17.118785858154297
4395	IBM	1979-07-12	16.760276794433594
4396	IBM	1979-07-13	16.73040199279785
4397	IBM	1979-07-16	16.849903106689453
4398	IBM	1979-07-17	16.5511474609375
4399	IBM	1979-07-18	16.610898971557617
4400	IBM	1979-07-19	16.610898971557617
4401	IBM	1979-07-20	16.670650482177734
4402	IBM	1979-07-23	16.521272659301758
4403	IBM	1979-07-24	16.461519241333008
4404	IBM	1979-07-25	16.610898971557617
4405	IBM	1979-07-26	16.37189292907715
4406	IBM	1979-07-27	16.37189292907715
4407	IBM	1979-07-30	16.521272659301758
4408	IBM	1979-07-31	16.670650482177734
4409	IBM	1979-08-01	16.73040199279785
4410	IBM	1979-08-02	16.64077377319336
4411	IBM	1979-08-03	16.461519241333008
4412	IBM	1979-08-06	16.5511474609375
4413	IBM	1979-08-07	16.909656524658203
4414	IBM	1979-08-08	16.581022262573242
4415	IBM	1979-08-09	16.461519241333008
4416	IBM	1979-08-10	16.82002830505371
4417	IBM	1979-08-13	16.79015350341797
4418	IBM	1979-08-14	16.79015350341797
4419	IBM	1979-08-15	17.268163681030273
4420	IBM	1979-08-16	17.118785858154297
4421	IBM	1979-08-17	17.029159545898438
4422	IBM	1979-08-20	17.118785858154297
4423	IBM	1979-08-21	16.939531326293945
4424	IBM	1979-08-22	16.849903106689453
4425	IBM	1979-08-23	16.64077377319336
4426	IBM	1979-08-24	16.64077377319336
4427	IBM	1979-08-27	16.73040199279785
4428	IBM	1979-08-28	16.73040199279785
4429	IBM	1979-08-29	16.64077377319336
4430	IBM	1979-08-30	16.610898971557617
4431	IBM	1979-08-31	16.73040199279785
4432	IBM	1979-09-04	16.401769638061523
4433	IBM	1979-09-05	16.31214141845703
4434	IBM	1979-09-06	16.162763595581055
4435	IBM	1979-09-07	16.192638397216797
4436	IBM	1979-09-10	16.13288688659668
4437	IBM	1979-09-11	15.893880844116211
4438	IBM	1979-09-12	15.83413028717041
4439	IBM	1979-09-13	15.953633308410645
4440	IBM	1979-09-14	16.22251319885254
4441	IBM	1979-09-17	16.37189292907715
4442	IBM	1979-09-18	16.22251319885254
4443	IBM	1979-09-19	16.192638397216797
4444	IBM	1979-09-20	17.029159545898438
4445	IBM	1979-09-21	16.73040199279785
4446	IBM	1979-09-24	16.22251319885254
4447	IBM	1979-09-25	16.401769638061523
4448	IBM	1979-09-26	16.28226661682129
4449	IBM	1979-09-27	16.31214141845703
4450	IBM	1979-09-28	16.192638397216797
4451	IBM	1979-10-01	16.162763595581055
4452	IBM	1979-10-02	16.31214141845703
4453	IBM	1979-10-03	16.31214141845703
4454	IBM	1979-10-04	16.401769638061523
4455	IBM	1979-10-05	16.461519241333008
4456	IBM	1979-10-08	16.103010177612305
4457	IBM	1979-10-09	15.774378776550293
4458	IBM	1979-10-10	16.192638397216797
4459	IBM	1979-10-11	15.893880844116211
4460	IBM	1979-10-12	15.714627265930176
4461	IBM	1979-10-15	15.625
4462	IBM	1979-10-16	15.32624340057373
4463	IBM	1979-10-17	15.11711311340332
4464	IBM	1979-10-18	15.027485847473145
4465	IBM	1979-10-19	14.788479804992676
4466	IBM	1979-10-22	14.937858581542969
4467	IBM	1979-10-23	14.997610092163086
4468	IBM	1979-10-24	14.937858581542969
4469	IBM	1979-10-25	14.848231315612793
4470	IBM	1979-10-26	14.878107070922852
4471	IBM	1979-10-29	14.937858581542969
4472	IBM	1979-10-30	15.296366691589355
4473	IBM	1979-10-31	14.90798282623291
4474	IBM	1979-11-01	15.176863670349121
4475	IBM	1979-11-02	15.11711311340332
4476	IBM	1979-11-05	15.087237358093262
4477	IBM	1979-11-06	14.997610092163086
4478	IBM	1979-11-07	14.6988525390625
4479	IBM	1979-11-08	14.788479804992676
4480	IBM	1979-11-09	14.758604049682617
4481	IBM	1979-11-12	15.027485847473145
4482	IBM	1979-11-13	14.878107070922852
4483	IBM	1979-11-14	14.937858581542969
4484	IBM	1979-11-15	14.937858581542969
4485	IBM	1979-11-16	14.818355560302734
4486	IBM	1979-11-19	14.788479804992676
4487	IBM	1979-11-20	14.728728294372559
4488	IBM	1979-11-21	14.728728294372559
4489	IBM	1979-11-23	14.818355560302734
4490	IBM	1979-11-26	15.445746421813965
4491	IBM	1979-11-27	15.41586971282959
4492	IBM	1979-11-28	15.714627265930176
4493	IBM	1979-11-29	15.714627265930176
4494	IBM	1979-11-30	15.595124244689941
4495	IBM	1979-12-03	15.535372734069824
4496	IBM	1979-12-04	15.625
4497	IBM	1979-12-05	15.714627265930176
4498	IBM	1979-12-06	16.073135375976562
4499	IBM	1979-12-07	15.92375659942627
4500	IBM	1979-12-10	15.864006042480469
4501	IBM	1979-12-11	15.6847505569458
4502	IBM	1979-12-12	15.595124244689941
4503	IBM	1979-12-13	15.535372734069824
4504	IBM	1979-12-14	15.774378776550293
4505	IBM	1979-12-17	15.625
4506	IBM	1979-12-18	15.296366691589355
4507	IBM	1979-12-19	15.385993957519531
4508	IBM	1979-12-20	15.5652494430542
4509	IBM	1979-12-21	15.296366691589355
4510	IBM	1979-12-24	15.505496978759766
4511	IBM	1979-12-26	15.505496978759766
4512	IBM	1979-12-27	15.475621223449707
4513	IBM	1979-12-28	15.356119155883789
4514	IBM	1979-12-31	15.385993957519531
4515	IBM	1980-01-02	14.937858581542969
4516	IBM	1980-01-03	15.176863670349121
4517	IBM	1980-01-04	15.146988868713379
4518	IBM	1980-01-07	15.087237358093262
4519	IBM	1980-01-08	16.103010177612305
4520	IBM	1980-01-09	15.625
4521	IBM	1980-01-10	16.13288688659668
4522	IBM	1980-01-11	16.013383865356445
4523	IBM	1980-01-14	15.983509063720703
4524	IBM	1980-01-15	16.760276794433594
4525	IBM	1980-01-16	16.73040199279785
4526	IBM	1980-01-17	16.5511474609375
4527	IBM	1980-01-18	16.64077377319336
4528	IBM	1980-01-21	16.491395950317383
4529	IBM	1980-01-22	16.491395950317383
4530	IBM	1980-01-23	17.029159545898438
4531	IBM	1980-01-24	16.879779815673828
4532	IBM	1980-01-25	16.760276794433594
4533	IBM	1980-01-28	16.969406127929688
4534	IBM	1980-01-29	16.82002830505371
4535	IBM	1980-01-30	16.82002830505371
4536	IBM	1980-01-31	16.401769638061523
4537	IBM	1980-02-01	16.581022262573242
4538	IBM	1980-02-04	16.521272659301758
4539	IBM	1980-02-05	16.64077377319336
4540	IBM	1980-02-06	16.342016220092773
4541	IBM	1980-02-07	16.04326057434082
4542	IBM	1980-02-08	16.073135375976562
4543	IBM	1980-02-11	15.953633308410645
4544	IBM	1980-02-12	16.461519241333008
4545	IBM	1980-02-13	16.581022262573242
4546	IBM	1980-02-14	16.28226661682129
4547	IBM	1980-02-15	16.162763595581055
4548	IBM	1980-02-19	16.013383865356445
4549	IBM	1980-02-20	16.073135375976562
4550	IBM	1980-02-21	15.83413028717041
4551	IBM	1980-02-22	15.774378776550293
4552	IBM	1980-02-25	15.5652494430542
4553	IBM	1980-02-26	15.535372734069824
4554	IBM	1980-02-27	14.818355560302734
4555	IBM	1980-02-28	15.146988868713379
4556	IBM	1980-02-29	15.176863670349121
4557	IBM	1980-03-03	14.997610092163086
4558	IBM	1980-03-04	15.11711311340332
4559	IBM	1980-03-05	14.818355560302734
4560	IBM	1980-03-06	14.60922622680664
4561	IBM	1980-03-07	14.579350471496582
4562	IBM	1980-03-10	14.728728294372559
4563	IBM	1980-03-11	14.878107070922852
4564	IBM	1980-03-12	14.668976783752441
4565	IBM	1980-03-13	14.370220184326172
4566	IBM	1980-03-14	14.310467720031738
4567	IBM	1980-03-17	14.131214141845703
4568	IBM	1980-03-18	14.250717163085938
4569	IBM	1980-03-19	14.071462631225586
4570	IBM	1980-03-20	13.922083854675293
4571	IBM	1980-03-21	13.563575744628906
4572	IBM	1980-03-24	12.936184883117676
4573	IBM	1980-03-25	13.085563659667969
4574	IBM	1980-03-26	12.667304039001465
4575	IBM	1980-03-27	13.742830276489258
4576	IBM	1980-03-28	13.354446411132812
4577	IBM	1980-03-31	13.324569702148438
4578	IBM	1980-04-01	13.115440368652344
4579	IBM	1980-04-02	13.26481819152832
4580	IBM	1980-04-03	13.115440368652344
4581	IBM	1980-04-07	12.75693130493164
4582	IBM	1980-04-08	12.7868070602417
4583	IBM	1980-04-09	13.05568790435791
4584	IBM	1980-04-10	12.966060638427734
4585	IBM	1980-04-11	12.7868070602417
4586	IBM	1980-04-14	12.667304039001465
4587	IBM	1980-04-15	12.428297996520996
4588	IBM	1980-04-16	12.219167709350586
4589	IBM	1980-04-17	12.249044418334961
4590	IBM	1980-04-18	12.249044418334961
4591	IBM	1980-04-21	12.249044418334961
4592	IBM	1980-04-22	12.876434326171875
4593	IBM	1980-04-23	12.7868070602417
4594	IBM	1980-04-24	12.8465576171875
4595	IBM	1980-04-25	13.234943389892578
4596	IBM	1980-04-28	13.025813102722168
4597	IBM	1980-04-29	13.115440368652344
4598	IBM	1980-04-30	13.115440368652344
4599	IBM	1980-05-01	12.99593734741211
4600	IBM	1980-05-02	12.906310081481934
4601	IBM	1980-05-05	13.234943389892578
4602	IBM	1980-05-06	13.115440368652344
4603	IBM	1980-05-07	13.175190925598145
4604	IBM	1980-05-08	12.876434326171875
4605	IBM	1980-05-09	12.458173751831055
4606	IBM	1980-05-12	12.48805046081543
4607	IBM	1980-05-13	12.727054595947266
4608	IBM	1980-05-14	12.667304039001465
4609	IBM	1980-05-15	12.54780101776123
4610	IBM	1980-05-16	12.667304039001465
4611	IBM	1980-05-19	12.75693130493164
4612	IBM	1980-05-20	12.607552528381348
4613	IBM	1980-05-21	12.637428283691406
4614	IBM	1980-05-22	12.8465576171875
4615	IBM	1980-05-23	13.085563659667969
4616	IBM	1980-05-27	13.205066680908203
4617	IBM	1980-05-28	13.473947525024414
4618	IBM	1980-05-29	12.99593734741211
4619	IBM	1980-05-30	13.234943389892578
4620	IBM	1980-06-02	13.384321212768555
4621	IBM	1980-06-03	13.473947525024414
4622	IBM	1980-06-04	13.892208099365234
4623	IBM	1980-06-05	13.623327255249023
4624	IBM	1980-06-06	13.653203010559082
4625	IBM	1980-06-09	13.563575744628906
4626	IBM	1980-06-10	13.742830276489258
4627	IBM	1980-06-11	13.862333297729492
4628	IBM	1980-06-12	13.862333297729492
4629	IBM	1980-06-13	14.071462631225586
4630	IBM	1980-06-16	14.429970741271973
4631	IBM	1980-06-17	14.071462631225586
4632	IBM	1980-06-18	14.250717163085938
4633	IBM	1980-06-19	13.832456588745117
4634	IBM	1980-06-20	13.832456588745117
4635	IBM	1980-06-23	14.071462631225586
4636	IBM	1980-06-24	14.19096565246582
4637	IBM	1980-06-25	14.280592918395996
4638	IBM	1980-06-26	14.161089897155762
4639	IBM	1980-06-27	14.280592918395996
4640	IBM	1980-06-30	14.041586875915527
4641	IBM	1980-07-01	14.220841407775879
4642	IBM	1980-07-02	14.489723205566406
4643	IBM	1980-07-03	14.60922622680664
4644	IBM	1980-07-07	14.818355560302734
4645	IBM	1980-07-08	14.758604049682617
4646	IBM	1980-07-09	14.6988525390625
4647	IBM	1980-07-10	14.728728294372559
4648	IBM	1980-07-11	14.997610092163086
4649	IBM	1980-07-14	15.535372734069824
4650	IBM	1980-07-15	15.236616134643555
4651	IBM	1980-07-16	15.356119155883789
4652	IBM	1980-07-17	15.6847505569458
4653	IBM	1980-07-18	15.5652494430542
4654	IBM	1980-07-21	15.774378776550293
4655	IBM	1980-07-22	15.5652494430542
4656	IBM	1980-07-23	15.505496978759766
4657	IBM	1980-07-24	15.475621223449707
4658	IBM	1980-07-25	15.385993957519531
4659	IBM	1980-07-28	15.535372734069824
4660	IBM	1980-07-29	15.5652494430542
4661	IBM	1980-07-30	15.654875755310059
4662	IBM	1980-07-31	15.595124244689941
4663	IBM	1980-08-01	15.5652494430542
4664	IBM	1980-08-04	15.475621223449707
4665	IBM	1980-08-05	15.356119155883789
4666	IBM	1980-08-06	15.6847505569458
4667	IBM	1980-08-07	15.714627265930176
4668	IBM	1980-08-08	15.595124244689941
4669	IBM	1980-08-11	15.953633308410645
4670	IBM	1980-08-12	15.953633308410645
4671	IBM	1980-08-13	15.953633308410645
4672	IBM	1980-08-14	16.461519241333008
4673	IBM	1980-08-15	16.431644439697266
4674	IBM	1980-08-18	15.864006042480469
4675	IBM	1980-08-19	15.774378776550293
4676	IBM	1980-08-20	15.983509063720703
4677	IBM	1980-08-21	16.13288688659668
4678	IBM	1980-08-22	16.103010177612305
4679	IBM	1980-08-25	16.04326057434082
4680	IBM	1980-08-26	15.953633308410645
4681	IBM	1980-08-27	15.744503021240234
4682	IBM	1980-08-28	15.535372734069824
4683	IBM	1980-08-29	15.654875755310059
4684	IBM	1980-09-02	15.804253578186035
4685	IBM	1980-09-03	16.13288688659668
4686	IBM	1980-09-04	15.92375659942627
4687	IBM	1980-09-05	15.893880844116211
4688	IBM	1980-09-08	15.356119155883789
4689	IBM	1980-09-09	15.804253578186035
4690	IBM	1980-09-10	15.714627265930176
4691	IBM	1980-09-11	15.864006042480469
4692	IBM	1980-09-12	15.744503021240234
4693	IBM	1980-09-15	15.804253578186035
4694	IBM	1980-09-16	15.6847505569458
4695	IBM	1980-09-17	16.073135375976562
4696	IBM	1980-09-18	15.893880844116211
4697	IBM	1980-09-19	16.013383865356445
4698	IBM	1980-09-22	16.28226661682129
4699	IBM	1980-09-23	15.983509063720703
4700	IBM	1980-09-24	16.13288688659668
4701	IBM	1980-09-25	15.804253578186035
4702	IBM	1980-09-26	15.445746421813965
4703	IBM	1980-09-29	15.236616134643555
4704	IBM	1980-09-30	15.32624340057373
4705	IBM	1980-10-01	15.445746421813965
4706	IBM	1980-10-02	15.625
4707	IBM	1980-10-03	15.83413028717041
4708	IBM	1980-10-06	16.252389907836914
4709	IBM	1980-10-07	16.192638397216797
4710	IBM	1980-10-08	16.73040199279785
4711	IBM	1980-10-09	16.760276794433594
4712	IBM	1980-10-10	16.5511474609375
4713	IBM	1980-10-13	16.849903106689453
4714	IBM	1980-10-14	16.670650482177734
4715	IBM	1980-10-15	16.82002830505371
4716	IBM	1980-10-16	16.401769638061523
4717	IBM	1980-10-17	16.252389907836914
4718	IBM	1980-10-20	16.37189292907715
4719	IBM	1980-10-21	16.252389907836914
4720	IBM	1980-10-22	16.192638397216797
4721	IBM	1980-10-23	15.744503021240234
4722	IBM	1980-10-24	15.92375659942627
4723	IBM	1980-10-27	15.804253578186035
4724	IBM	1980-10-28	15.92375659942627
4725	IBM	1980-10-29	15.654875755310059
4726	IBM	1980-10-30	15.5652494430542
4727	IBM	1980-10-31	15.92375659942627
4728	IBM	1980-11-03	16.13288688659668
4729	IBM	1980-11-05	16.37189292907715
4730	IBM	1980-11-06	15.893880844116211
4731	IBM	1980-11-07	16.04326057434082
4732	IBM	1980-11-10	16.073135375976562
4733	IBM	1980-11-11	16.04326057434082
4734	IBM	1980-11-12	16.939531326293945
4735	IBM	1980-11-13	17.029159545898438
4736	IBM	1980-11-14	17.118785858154297
4737	IBM	1980-11-17	17.118785858154297
4738	IBM	1980-11-18	17.208412170410156
4739	IBM	1980-11-19	17.05903434753418
4740	IBM	1980-11-20	17.208412170410156
4741	IBM	1980-11-21	16.82002830505371
4742	IBM	1980-11-24	16.82002830505371
4743	IBM	1980-11-25	16.610898971557617
4744	IBM	1980-11-26	16.431644439697266
4745	IBM	1980-11-28	16.28226661682129
4746	IBM	1980-12-01	15.893880844116211
4747	IBM	1980-12-02	16.22251319885254
4748	IBM	1980-12-03	16.252389907836914
4749	IBM	1980-12-04	16.342016220092773
4750	IBM	1980-12-05	16.13288688659668
4751	IBM	1980-12-08	15.864006042480469
4752	IBM	1980-12-09	15.804253578186035
4753	IBM	1980-12-10	15.236616134643555
4754	IBM	1980-12-11	15.41586971282959
4755	IBM	1980-12-12	15.714627265930176
4756	IBM	1980-12-15	15.41586971282959
4757	IBM	1980-12-16	15.83413028717041
4758	IBM	1980-12-17	15.595124244689941
4759	IBM	1980-12-18	15.206740379333496
4760	IBM	1980-12-19	15.445746421813965
4761	IBM	1980-12-22	16.04326057434082
4762	IBM	1980-12-23	16.073135375976562
4763	IBM	1980-12-24	16.37189292907715
4764	IBM	1980-12-26	16.491395950317383
4765	IBM	1980-12-29	16.252389907836914
4766	IBM	1980-12-30	16.401769638061523
4767	IBM	1980-12-31	16.22251319885254
4768	IBM	1981-01-02	16.521272659301758
4769	IBM	1981-01-05	16.79015350341797
4770	IBM	1981-01-06	17.088909149169922
4771	IBM	1981-01-07	16.610898971557617
4772	IBM	1981-01-08	16.162763595581055
4773	IBM	1981-01-09	16.103010177612305
4774	IBM	1981-01-12	15.953633308410645
4775	IBM	1981-01-13	15.893880844116211
4776	IBM	1981-01-14	15.953633308410645
4777	IBM	1981-01-15	15.714627265930176
4778	IBM	1981-01-16	15.983509063720703
4779	IBM	1981-01-19	15.92375659942627
4780	IBM	1981-01-20	15.535372734069824
4781	IBM	1981-01-21	15.5652494430542
4782	IBM	1981-01-22	15.595124244689941
4783	IBM	1981-01-23	15.535372734069824
4784	IBM	1981-01-26	15.535372734069824
4785	IBM	1981-01-27	15.654875755310059
4786	IBM	1981-01-28	15.445746421813965
4787	IBM	1981-01-29	15.505496978759766
4788	IBM	1981-01-30	15.385993957519531
4789	IBM	1981-02-02	15.146988868713379
4790	IBM	1981-02-03	15.356119155883789
4791	IBM	1981-02-04	15.41586971282959
4792	IBM	1981-02-05	15.296366691589355
4793	IBM	1981-02-06	15.356119155883789
4794	IBM	1981-02-09	15.176863670349121
4795	IBM	1981-02-10	15.057360649108887
4796	IBM	1981-02-11	14.967734336853027
4797	IBM	1981-02-12	14.758604049682617
4798	IBM	1981-02-13	14.758604049682617
4799	IBM	1981-02-17	14.818355560302734
4800	IBM	1981-02-18	14.818355560302734
4801	IBM	1981-02-19	14.639101028442383
4802	IBM	1981-02-20	14.459847450256348
4803	IBM	1981-02-23	14.818355560302734
4804	IBM	1981-02-24	14.848231315612793
4805	IBM	1981-02-25	15.356119155883789
4806	IBM	1981-02-26	15.475621223449707
4807	IBM	1981-02-27	15.356119155883789
4808	IBM	1981-03-02	15.206740379333496
4809	IBM	1981-03-03	14.937858581542969
4810	IBM	1981-03-04	14.788479804992676
4811	IBM	1981-03-05	14.818355560302734
4812	IBM	1981-03-06	14.788479804992676
4813	IBM	1981-03-09	15.057360649108887
4814	IBM	1981-03-10	14.937858581542969
4815	IBM	1981-03-11	14.878107070922852
4816	IBM	1981-03-12	15.296366691589355
4817	IBM	1981-03-13	15.11711311340332
4818	IBM	1981-03-16	15.445746421813965
4819	IBM	1981-03-17	15.356119155883789
4820	IBM	1981-03-18	15.475621223449707
4821	IBM	1981-03-19	15.236616134643555
4822	IBM	1981-03-20	15.087237358093262
4823	IBM	1981-03-23	15.027485847473145
4824	IBM	1981-03-24	14.878107070922852
4825	IBM	1981-03-25	15.266490936279297
4826	IBM	1981-03-26	15.087237358093262
4827	IBM	1981-03-27	14.758604049682617
4828	IBM	1981-03-30	14.6988525390625
4829	IBM	1981-03-31	14.90798282623291
4830	IBM	1981-04-01	15.057360649108887
4831	IBM	1981-04-02	14.848231315612793
4832	IBM	1981-04-03	14.60922622680664
4833	IBM	1981-04-06	14.429970741271973
4834	IBM	1981-04-07	14.340344429016113
4835	IBM	1981-04-08	14.340344429016113
4836	IBM	1981-04-09	14.758604049682617
4837	IBM	1981-04-10	14.519598007202148
4838	IBM	1981-04-13	14.370220184326172
4839	IBM	1981-04-14	14.131214141845703
4840	IBM	1981-04-15	14.250717163085938
4841	IBM	1981-04-16	14.340344429016113
4842	IBM	1981-04-20	14.728728294372559
4843	IBM	1981-04-21	14.459847450256348
4844	IBM	1981-04-22	14.429970741271973
4845	IBM	1981-04-23	14.429970741271973
4846	IBM	1981-04-24	14.489723205566406
4847	IBM	1981-04-27	14.60922622680664
4848	IBM	1981-04-28	14.429970741271973
4849	IBM	1981-04-29	14.250717163085938
4850	IBM	1981-04-30	14.011711120605469
4851	IBM	1981-05-01	14.131214141845703
4852	IBM	1981-05-04	13.951959609985352
4853	IBM	1981-05-05	13.802580833435059
4854	IBM	1981-05-06	13.832456588745117
4855	IBM	1981-05-07	13.712953567504883
4856	IBM	1981-05-08	13.832456588745117
4857	IBM	1981-05-11	13.384321212768555
4858	IBM	1981-05-12	13.563575744628906
4859	IBM	1981-05-13	13.563575744628906
4860	IBM	1981-05-14	13.533699989318848
4861	IBM	1981-05-15	13.473947525024414
4862	IBM	1981-05-18	13.563575744628906
4863	IBM	1981-05-19	13.533699989318848
4864	IBM	1981-05-20	13.473947525024414
4865	IBM	1981-05-21	13.294693946838379
4866	IBM	1981-05-22	13.26481819152832
4867	IBM	1981-05-26	13.414196968078613
4868	IBM	1981-05-27	13.832456588745117
4869	IBM	1981-05-28	13.862333297729492
4870	IBM	1981-05-29	14.041586875915527
4871	IBM	1981-06-01	14.40009593963623
4872	IBM	1981-06-02	14.310467720031738
4873	IBM	1981-06-03	14.131214141845703
4874	IBM	1981-06-04	13.862333297729492
4875	IBM	1981-06-05	13.951959609985352
4876	IBM	1981-06-08	13.922083854675293
4877	IBM	1981-06-09	13.712953567504883
4878	IBM	1981-06-10	13.832456588745117
4879	IBM	1981-06-11	14.101338386535645
4880	IBM	1981-06-12	14.19096565246582
4881	IBM	1981-06-15	14.310467720031738
4882	IBM	1981-06-16	14.071462631225586
4883	IBM	1981-06-17	13.981836318969727
4884	IBM	1981-06-18	13.772706031799316
4885	IBM	1981-06-19	13.742830276489258
4886	IBM	1981-06-22	13.892208099365234
4887	IBM	1981-06-23	14.19096565246582
4888	IBM	1981-06-24	14.220841407775879
4889	IBM	1981-06-25	14.101338386535645
4890	IBM	1981-06-26	14.041586875915527
4891	IBM	1981-06-29	13.832456588745117
4892	IBM	1981-06-30	13.832456588745117
4893	IBM	1981-07-01	13.593450546264648
4894	IBM	1981-07-02	13.593450546264648
4895	IBM	1981-07-06	13.623327255249023
4896	IBM	1981-07-07	13.623327255249023
4897	IBM	1981-07-08	13.533699989318848
4898	IBM	1981-07-09	13.533699989318848
4899	IBM	1981-07-10	13.473947525024414
4900	IBM	1981-07-13	13.354446411132812
4901	IBM	1981-07-14	13.593450546264648
4902	IBM	1981-07-15	13.533699989318848
4903	IBM	1981-07-16	13.533699989318848
4904	IBM	1981-07-17	13.414196968078613
4905	IBM	1981-07-20	13.234943389892578
4906	IBM	1981-07-21	13.26481819152832
4907	IBM	1981-07-22	13.175190925598145
4908	IBM	1981-07-23	13.115440368652344
4909	IBM	1981-07-24	13.145315170288086
4910	IBM	1981-07-27	13.294693946838379
4911	IBM	1981-07-28	13.234943389892578
4912	IBM	1981-07-29	13.234943389892578
4913	IBM	1981-07-30	13.473947525024414
4914	IBM	1981-07-31	13.414196968078613
4915	IBM	1981-08-03	13.503824234008789
4916	IBM	1981-08-04	13.922083854675293
4917	IBM	1981-08-05	13.951959609985352
4918	IBM	1981-08-06	13.593450546264648
4919	IBM	1981-08-07	13.623327255249023
4920	IBM	1981-08-10	13.832456588745117
4921	IBM	1981-08-11	14.041586875915527
4922	IBM	1981-08-12	13.832456588745117
4923	IBM	1981-08-13	13.922083854675293
4924	IBM	1981-08-14	13.862333297729492
4925	IBM	1981-08-17	13.563575744628906
4926	IBM	1981-08-18	13.533699989318848
4927	IBM	1981-08-19	13.623327255249023
4928	IBM	1981-08-20	13.683077812194824
4929	IBM	1981-08-21	13.593450546264648
4930	IBM	1981-08-24	13.354446411132812
4931	IBM	1981-08-25	13.354446411132812
4932	IBM	1981-08-26	13.26481819152832
4933	IBM	1981-08-27	13.205066680908203
4934	IBM	1981-08-28	13.354446411132812
4935	IBM	1981-08-31	13.175190925598145
4936	IBM	1981-09-01	13.384321212768555
4937	IBM	1981-09-02	13.324569702148438
4938	IBM	1981-09-03	13.05568790435791
4939	IBM	1981-09-04	12.906310081481934
4940	IBM	1981-09-08	12.906310081481934
4941	IBM	1981-09-09	12.936184883117676
4942	IBM	1981-09-10	13.085563659667969
4943	IBM	1981-09-11	13.324569702148438
4944	IBM	1981-09-14	13.354446411132812
4945	IBM	1981-09-15	13.26481819152832
4946	IBM	1981-09-16	13.115440368652344
4947	IBM	1981-09-17	12.936184883117676
4948	IBM	1981-09-18	12.906310081481934
4949	IBM	1981-09-21	13.115440368652344
4950	IBM	1981-09-22	12.99593734741211
4951	IBM	1981-09-23	13.025813102722168
4952	IBM	1981-09-24	13.05568790435791
4953	IBM	1981-09-25	12.816682815551758
4954	IBM	1981-09-28	13.115440368652344
4955	IBM	1981-09-29	12.727054595947266
4956	IBM	1981-09-30	12.936184883117676
4957	IBM	1981-10-01	12.906310081481934
4958	IBM	1981-10-02	13.145315170288086
4959	IBM	1981-10-05	13.175190925598145
4960	IBM	1981-10-06	12.966060638427734
4961	IBM	1981-10-07	13.145315170288086
4962	IBM	1981-10-08	13.26481819152832
4963	IBM	1981-10-09	13.354446411132812
4964	IBM	1981-10-12	13.26481819152832
4965	IBM	1981-10-13	12.8465576171875
4966	IBM	1981-10-14	12.54780101776123
4967	IBM	1981-10-15	12.48805046081543
4968	IBM	1981-10-16	12.249044418334961
4969	IBM	1981-10-19	12.249044418334961
4970	IBM	1981-10-20	12.33867073059082
4971	IBM	1981-10-21	12.27892017364502
4972	IBM	1981-10-22	12.219167709350586
4973	IBM	1981-10-23	12.189292907714844
4974	IBM	1981-10-26	12.099664688110352
4975	IBM	1981-10-27	12.129541397094727
4976	IBM	1981-10-28	11.83078384399414
4977	IBM	1981-10-29	11.711280822753906
4978	IBM	1981-10-30	12.308794975280762
4979	IBM	1981-11-02	12.667304039001465
4980	IBM	1981-11-03	12.667304039001465
4981	IBM	1981-11-04	12.517925262451172
4982	IBM	1981-11-05	12.308794975280762
4983	IBM	1981-11-06	12.159417152404785
4984	IBM	1981-11-09	12.33867073059082
4985	IBM	1981-11-10	12.48805046081543
4986	IBM	1981-11-11	12.54780101776123
4987	IBM	1981-11-12	12.607552528381348
4988	IBM	1981-11-13	12.33867073059082
4989	IBM	1981-11-16	12.189292907714844
4990	IBM	1981-11-17	12.189292907714844
4991	IBM	1981-11-18	12.03991413116455
4992	IBM	1981-11-19	12.03991413116455
4993	IBM	1981-11-20	12.099664688110352
4994	IBM	1981-11-23	12.06978988647461
4995	IBM	1981-11-24	12.48805046081543
4996	IBM	1981-11-25	12.577676773071289
4997	IBM	1981-11-27	13.025813102722168
4998	IBM	1981-11-30	13.025813102722168
4999	IBM	1981-12-01	12.936184883117676
5000	IBM	1981-12-02	12.667304039001465
5001	IBM	1981-12-03	12.906310081481934
5002	IBM	1981-12-04	13.05568790435791
5003	IBM	1981-12-07	12.7868070602417
5004	IBM	1981-12-08	12.727054595947266
5005	IBM	1981-12-09	12.876434326171875
5006	IBM	1981-12-10	13.05568790435791
5007	IBM	1981-12-11	12.99593734741211
5008	IBM	1981-12-14	12.75693130493164
5009	IBM	1981-12-15	12.816682815551758
5010	IBM	1981-12-16	12.936184883117676
5011	IBM	1981-12-17	13.324569702148438
5012	IBM	1981-12-18	13.563575744628906
5013	IBM	1981-12-21	13.473947525024414
5014	IBM	1981-12-22	13.593450546264648
5015	IBM	1981-12-23	13.414196968078613
5016	IBM	1981-12-24	13.623327255249023
5017	IBM	1981-12-28	13.503824234008789
5018	IBM	1981-12-29	13.384321212768555
5019	IBM	1981-12-30	13.683077812194824
5020	IBM	1981-12-31	13.593450546264648
5021	IBM	1982-01-04	13.922083854675293
5022	IBM	1982-01-05	13.623327255249023
5023	IBM	1982-01-06	13.563575744628906
5024	IBM	1982-01-07	13.563575744628906
5025	IBM	1982-01-08	13.563575744628906
5026	IBM	1982-01-11	13.563575744628906
5027	IBM	1982-01-12	13.742830276489258
5028	IBM	1982-01-13	13.712953567504883
5029	IBM	1982-01-14	14.071462631225586
5030	IBM	1982-01-15	14.280592918395996
5031	IBM	1982-01-18	14.788479804992676
5032	IBM	1982-01-19	14.579350471496582
5033	IBM	1982-01-20	14.6988525390625
5034	IBM	1982-01-21	14.937858581542969
5035	IBM	1982-01-22	14.728728294372559
5036	IBM	1982-01-25	14.818355560302734
5037	IBM	1982-01-26	14.758604049682617
5038	IBM	1982-01-27	14.967734336853027
5039	IBM	1982-01-28	15.385993957519531
5040	IBM	1982-01-29	15.206740379333496
5041	IBM	1982-02-01	14.967734336853027
5042	IBM	1982-02-02	15.057360649108887
5043	IBM	1982-02-03	14.997610092163086
5044	IBM	1982-02-04	15.11711311340332
5045	IBM	1982-02-05	15.11711311340332
5046	IBM	1982-02-08	14.6988525390625
5047	IBM	1982-02-09	14.668976783752441
5048	IBM	1982-02-10	14.788479804992676
5049	IBM	1982-02-11	14.639101028442383
5050	IBM	1982-02-12	14.579350471496582
5051	IBM	1982-02-16	14.878107070922852
5052	IBM	1982-02-17	14.878107070922852
5053	IBM	1982-02-18	14.997610092163086
5054	IBM	1982-02-19	14.90798282623291
5055	IBM	1982-02-22	14.429970741271973
5056	IBM	1982-02-23	14.549473762512207
5057	IBM	1982-02-24	14.818355560302734
5058	IBM	1982-02-25	14.728728294372559
5059	IBM	1982-02-26	14.788479804992676
5060	IBM	1982-03-01	14.848231315612793
5061	IBM	1982-03-02	14.579350471496582
5062	IBM	1982-03-03	14.310467720031738
5063	IBM	1982-03-04	14.131214141845703
5064	IBM	1982-03-05	13.981836318969727
5065	IBM	1982-03-08	13.742830276489258
5066	IBM	1982-03-09	14.011711120605469
5067	IBM	1982-03-10	14.101338386535645
5068	IBM	1982-03-11	13.922083854675293
5069	IBM	1982-03-12	13.832456588745117
5070	IBM	1982-03-15	14.071462631225586
5071	IBM	1982-03-16	13.712953567504883
5072	IBM	1982-03-17	13.712953567504883
5073	IBM	1982-03-18	13.832456588745117
5074	IBM	1982-03-19	13.772706031799316
5075	IBM	1982-03-22	14.131214141845703
5076	IBM	1982-03-23	14.220841407775879
5077	IBM	1982-03-24	14.131214141845703
5078	IBM	1982-03-25	14.280592918395996
5079	IBM	1982-03-26	14.101338386535645
5080	IBM	1982-03-29	14.310467720031738
5081	IBM	1982-03-30	14.429970741271973
5082	IBM	1982-03-31	14.280592918395996
5083	IBM	1982-04-01	14.579350471496582
5084	IBM	1982-04-02	14.6988525390625
5085	IBM	1982-04-05	14.6988525390625
5086	IBM	1982-04-06	14.758604049682617
5087	IBM	1982-04-07	14.758604049682617
5088	IBM	1982-04-08	14.878107070922852
5089	IBM	1982-04-12	14.848231315612793
5090	IBM	1982-04-13	14.818355560302734
5091	IBM	1982-04-14	15.206740379333496
5092	IBM	1982-04-15	15.445746421813965
5093	IBM	1982-04-16	15.41586971282959
5094	IBM	1982-04-19	15.236616134643555
5095	IBM	1982-04-20	15.11711311340332
5096	IBM	1982-04-21	15.266490936279297
5097	IBM	1982-04-22	15.385993957519531
5098	IBM	1982-04-23	15.714627265930176
5099	IBM	1982-04-26	15.774378776550293
5100	IBM	1982-04-27	15.5652494430542
5101	IBM	1982-04-28	15.505496978759766
5102	IBM	1982-04-29	15.32624340057373
5103	IBM	1982-04-30	15.356119155883789
5104	IBM	1982-05-03	15.41586971282959
5105	IBM	1982-05-04	15.475621223449707
5106	IBM	1982-05-05	15.5652494430542
5107	IBM	1982-05-06	15.505496978759766
5108	IBM	1982-05-07	15.475621223449707
5109	IBM	1982-05-10	15.266490936279297
5110	IBM	1982-05-11	15.385993957519531
5111	IBM	1982-05-12	15.266490936279297
5112	IBM	1982-05-13	15.206740379333496
5113	IBM	1982-05-14	15.206740379333496
5114	IBM	1982-05-17	15.027485847473145
5115	IBM	1982-05-18	14.997610092163086
5116	IBM	1982-05-19	14.937858581542969
5117	IBM	1982-05-20	15.057360649108887
5118	IBM	1982-05-21	14.967734336853027
5119	IBM	1982-05-24	14.878107070922852
5120	IBM	1982-05-25	14.788479804992676
5121	IBM	1982-05-26	14.818355560302734
5122	IBM	1982-05-27	14.818355560302734
5123	IBM	1982-05-28	14.6988525390625
5124	IBM	1982-06-01	14.758604049682617
5125	IBM	1982-06-02	14.818355560302734
5126	IBM	1982-06-03	14.6988525390625
5127	IBM	1982-06-04	14.40009593963623
5128	IBM	1982-06-07	14.340344429016113
5129	IBM	1982-06-08	13.922083854675293
5130	IBM	1982-06-09	13.892208099365234
5131	IBM	1982-06-10	14.041586875915527
5132	IBM	1982-06-11	14.250717163085938
5133	IBM	1982-06-14	14.131214141845703
5134	IBM	1982-06-15	14.280592918395996
5135	IBM	1982-06-16	14.220841407775879
5136	IBM	1982-06-17	13.981836318969727
5137	IBM	1982-06-18	13.951959609985352
5138	IBM	1982-06-21	14.011711120605469
5139	IBM	1982-06-22	14.310467720031738
5140	IBM	1982-06-23	14.60922622680664
5141	IBM	1982-06-24	14.459847450256348
5142	IBM	1982-06-25	14.40009593963623
5143	IBM	1982-06-28	14.60922622680664
5144	IBM	1982-06-29	14.60922622680664
5145	IBM	1982-06-30	14.489723205566406
5146	IBM	1982-07-01	14.489723205566406
5147	IBM	1982-07-02	14.340344429016113
5148	IBM	1982-07-06	14.429970741271973
5149	IBM	1982-07-07	14.579350471496582
5150	IBM	1982-07-08	14.6988525390625
5151	IBM	1982-07-09	14.937858581542969
5152	IBM	1982-07-12	15.983509063720703
5153	IBM	1982-07-13	15.41586971282959
5154	IBM	1982-07-14	15.983509063720703
5155	IBM	1982-07-15	15.953633308410645
5156	IBM	1982-07-16	15.953633308410645
5157	IBM	1982-07-19	15.744503021240234
5158	IBM	1982-07-20	16.103010177612305
5159	IBM	1982-07-21	16.13288688659668
5160	IBM	1982-07-22	15.92375659942627
5161	IBM	1982-07-23	15.893880844116211
5162	IBM	1982-07-26	15.744503021240234
5163	IBM	1982-07-27	15.654875755310059
5164	IBM	1982-07-28	15.505496978759766
5165	IBM	1982-07-29	15.654875755310059
5166	IBM	1982-07-30	15.6847505569458
5167	IBM	1982-08-02	15.953633308410645
5168	IBM	1982-08-03	15.774378776550293
5169	IBM	1982-08-04	15.6847505569458
5170	IBM	1982-08-05	15.266490936279297
5171	IBM	1982-08-06	15.087237358093262
5172	IBM	1982-08-09	15.11711311340332
5173	IBM	1982-08-10	15.057360649108887
5174	IBM	1982-08-11	14.90798282623291
5175	IBM	1982-08-12	14.878107070922852
5176	IBM	1982-08-13	15.027485847473145
5177	IBM	1982-08-16	15.027485847473145
5178	IBM	1982-08-17	15.774378776550293
5179	IBM	1982-08-18	15.714627265930176
5180	IBM	1982-08-19	15.774378776550293
5181	IBM	1982-08-20	16.31214141845703
5182	IBM	1982-08-23	16.581022262573242
5183	IBM	1982-08-24	16.342016220092773
5184	IBM	1982-08-25	16.521272659301758
5185	IBM	1982-08-26	16.521272659301758
5186	IBM	1982-08-27	16.491395950317383
5187	IBM	1982-08-30	16.700525283813477
5188	IBM	1982-08-31	16.849903106689453
5189	IBM	1982-09-01	16.670650482177734
5190	IBM	1982-09-02	17.05903434753418
5191	IBM	1982-09-03	17.23828887939453
5192	IBM	1982-09-07	17.32791519165039
5193	IBM	1982-09-08	17.32791519165039
5194	IBM	1982-09-09	17.178537368774414
5195	IBM	1982-09-10	17.05903434753418
5196	IBM	1982-09-13	17.417543411254883
5197	IBM	1982-09-14	17.32791519165039
5198	IBM	1982-09-15	17.537046432495117
5199	IBM	1982-09-16	17.716299057006836
5200	IBM	1982-09-17	17.716299057006836
5201	IBM	1982-09-20	17.865678787231445
5202	IBM	1982-09-21	18.343690872192383
5203	IBM	1982-09-22	18.044933319091797
5204	IBM	1982-09-23	18.25406265258789
5205	IBM	1982-09-24	18.16443634033203
5206	IBM	1982-09-27	18.313814163208008
5207	IBM	1982-09-28	18.22418785095215
5208	IBM	1982-09-29	17.865678787231445
5209	IBM	1982-09-30	17.537046432495117
5210	IBM	1982-10-01	17.716299057006836
5211	IBM	1982-10-04	17.805927276611328
5212	IBM	1982-10-05	17.955305099487305
5213	IBM	1982-10-06	18.881452560424805
5214	IBM	1982-10-07	19.210086822509766
5215	IBM	1982-10-08	19.389339447021484
5216	IBM	1982-10-11	19.956979751586914
5217	IBM	1982-10-12	19.777725219726562
5218	IBM	1982-10-13	19.956979751586914
5219	IBM	1982-10-14	19.15033531188965
5220	IBM	1982-10-15	19.00095558166504
5221	IBM	1982-10-18	19.83747673034668
5222	IBM	1982-10-19	19.628345489501953
5223	IBM	1982-10-20	20.195985794067383
5224	IBM	1982-10-21	20.255735397338867
5225	IBM	1982-10-22	19.777725219726562
5226	IBM	1982-10-25	19.120458602905273
5227	IBM	1982-10-26	19.59847068786621
5228	IBM	1982-10-27	19.50884246826172
5229	IBM	1982-10-28	19.030832290649414
5230	IBM	1982-10-29	19.09058380126953
5231	IBM	1982-11-01	19.478967666625977
5232	IBM	1982-11-02	19.56859588623047
5233	IBM	1982-11-03	20.3752384185791
5234	IBM	1982-11-04	20.07648277282715
5235	IBM	1982-11-05	20.136232376098633
5236	IBM	1982-11-08	19.92710304260254
5237	IBM	1982-11-09	20.494741439819336
5238	IBM	1982-11-10	20.166109085083008
5239	IBM	1982-11-11	20.405115127563477
5240	IBM	1982-11-12	20.405115127563477
5241	IBM	1982-11-15	19.658222198486328
5242	IBM	1982-11-16	19.628345489501953
5243	IBM	1982-11-17	20.07648277282715
5244	IBM	1982-11-18	20.0167293548584
5245	IBM	1982-11-19	19.956979751586914
5246	IBM	1982-11-22	19.239961624145508
5247	IBM	1982-11-23	19.41921615600586
5248	IBM	1982-11-24	19.777725219726562
5249	IBM	1982-11-26	19.92710304260254
5250	IBM	1982-11-29	19.717973709106445
5251	IBM	1982-11-30	20.673995971679688
5252	IBM	1982-12-01	20.673995971679688
5253	IBM	1982-12-02	21.092256546020508
5254	IBM	1982-12-03	21.092256546020508
5255	IBM	1982-12-06	22.167781829833984
5256	IBM	1982-12-07	22.73542022705078
5257	IBM	1982-12-08	22.586042404174805
5258	IBM	1982-12-09	22.376911163330078
5259	IBM	1982-12-10	22.167781829833984
5260	IBM	1982-12-13	22.436662673950195
5261	IBM	1982-12-14	21.749521255493164
5262	IBM	1982-12-15	21.36113739013672
5263	IBM	1982-12-16	21.68977165222168
5264	IBM	1982-12-17	22.317161560058594
5265	IBM	1982-12-20	22.108030319213867
5266	IBM	1982-12-21	22.884798049926758
5267	IBM	1982-12-22	22.347036361694336
5268	IBM	1982-12-23	22.376911163330078
5269	IBM	1982-12-27	23.034177780151367
5270	IBM	1982-12-28	22.73542022705078
5271	IBM	1982-12-29	23.093929290771484
5272	IBM	1982-12-30	22.97442626953125
5273	IBM	1982-12-31	23.004301071166992
5274	IBM	1983-01-03	22.2275333404541
5275	IBM	1983-01-04	22.854923248291016
5276	IBM	1983-01-05	22.944551467895508
5277	IBM	1983-01-06	23.332935333251953
5278	IBM	1983-01-07	23.093929290771484
5279	IBM	1983-01-10	23.422561645507812
5280	IBM	1983-01-11	23.422561645507812
5281	IBM	1983-01-12	23.452438354492188
5282	IBM	1983-01-13	23.571941375732422
5283	IBM	1983-01-14	23.691444396972656
5284	IBM	1983-01-17	23.7213191986084
5285	IBM	1983-01-18	23.810945510864258
5286	IBM	1983-01-19	23.542064666748047
5287	IBM	1983-01-20	23.39268684387207
5288	IBM	1983-01-21	22.615917205810547
5289	IBM	1983-01-24	22.436662673950195
5290	IBM	1983-01-25	22.944551467895508
5291	IBM	1983-01-26	22.73542022705078
5292	IBM	1983-01-27	23.332935333251953
5293	IBM	1983-01-28	23.273183822631836
5294	IBM	1983-01-31	23.63169288635254
5295	IBM	1983-02-01	23.183555603027344
5296	IBM	1983-02-02	22.944551467895508
5297	IBM	1983-02-03	22.825048446655273
5298	IBM	1983-02-04	23.273183822631836
5299	IBM	1983-02-07	23.21343231201172
5300	IBM	1983-02-08	22.73542022705078
5301	IBM	1983-02-09	22.586042404174805
5302	IBM	1983-02-10	23.034177780151367
5303	IBM	1983-02-11	23.034177780151367
5304	IBM	1983-02-14	23.66156768798828
5305	IBM	1983-02-15	23.63169288635254
5306	IBM	1983-02-16	23.512189865112305
5307	IBM	1983-02-17	23.512189865112305
5308	IBM	1983-02-18	23.571941375732422
5309	IBM	1983-02-22	23.21343231201172
5310	IBM	1983-02-23	23.601816177368164
5311	IBM	1983-02-24	24.109703063964844
5312	IBM	1983-02-25	23.990201950073242
5313	IBM	1983-02-28	23.66156768798828
5314	IBM	1983-03-01	24.31883430480957
5315	IBM	1983-03-02	24.40846061706543
5316	IBM	1983-03-03	24.348709106445312
5317	IBM	1983-03-04	24.438337326049805
5318	IBM	1983-03-07	24.617591857910156
5319	IBM	1983-03-08	24.109703063964844
5320	IBM	1983-03-09	24.438337326049805
5321	IBM	1983-03-10	23.960325241088867
5322	IBM	1983-03-11	24.0798282623291
5323	IBM	1983-03-14	24.020076751708984
5324	IBM	1983-03-15	24.109703063964844
5325	IBM	1983-03-16	23.63169288635254
5326	IBM	1983-03-17	23.63169288635254
5327	IBM	1983-03-18	23.870698928833008
5328	IBM	1983-03-21	24.0798282623291
5329	IBM	1983-03-22	23.930448532104492
5330	IBM	1983-03-23	24.40846061706543
5331	IBM	1983-03-24	24.438337326049805
5332	IBM	1983-03-25	24.40846061706543
5333	IBM	1983-03-28	24.468212127685547
5334	IBM	1983-03-29	24.58771514892578
5335	IBM	1983-03-30	24.91634750366211
5336	IBM	1983-03-31	24.31883430480957
5337	IBM	1983-04-04	24.468212127685547
5338	IBM	1983-04-05	24.378585815429688
5339	IBM	1983-04-06	24.527963638305664
5340	IBM	1983-04-07	24.67734146118164
5341	IBM	1983-04-08	24.82672119140625
5342	IBM	1983-04-11	25.48398780822754
5343	IBM	1983-04-12	25.5736141204834
5344	IBM	1983-04-13	25.99187469482422
5345	IBM	1983-04-14	26.171127319335938
5346	IBM	1983-04-15	26.320507049560547
5347	IBM	1983-04-18	26.918020248413086
5348	IBM	1983-04-19	26.649139404296875
5349	IBM	1983-04-20	27.515535354614258
5350	IBM	1983-04-21	27.485660552978516
5351	IBM	1983-04-22	28.023422241210938
5352	IBM	1983-04-25	27.36615753173828
5353	IBM	1983-04-26	27.993547439575195
5354	IBM	1983-04-27	27.72466468811035
5355	IBM	1983-04-28	28.023422241210938
5356	IBM	1983-04-29	27.96367073059082
5357	IBM	1983-05-02	27.485660552978516
5358	IBM	1983-05-03	27.60516357421875
5359	IBM	1983-05-04	27.844167709350586
5360	IBM	1983-05-05	27.664913177490234
5361	IBM	1983-05-06	28.11305046081543
5362	IBM	1983-05-09	28.083173751831055
5363	IBM	1983-05-10	27.933795928955078
5364	IBM	1983-05-11	27.60516357421875
5365	IBM	1983-05-12	27.60516357421875
5366	IBM	1983-05-13	27.844167709350586
5367	IBM	1983-05-16	27.54541015625
5368	IBM	1983-05-17	27.246654510498047
5369	IBM	1983-05-18	27.246654510498047
5370	IBM	1983-05-19	26.589387893676758
5371	IBM	1983-05-20	26.469884872436523
5372	IBM	1983-05-23	26.888145446777344
5373	IBM	1983-05-24	27.396032333374023
5374	IBM	1983-05-25	27.635038375854492
5375	IBM	1983-05-26	27.336280822753906
5376	IBM	1983-05-27	27.007648468017578
5377	IBM	1983-05-31	26.589387893676758
5378	IBM	1983-06-01	26.738767623901367
5379	IBM	1983-06-02	27.127151489257812
5380	IBM	1983-06-03	27.246654510498047
5381	IBM	1983-06-06	27.664913177490234
5382	IBM	1983-06-07	27.03752326965332
5383	IBM	1983-06-08	27.097274780273438
5384	IBM	1983-06-09	27.186901092529297
5385	IBM	1983-06-10	27.30640411376953
5386	IBM	1983-06-13	28.023422241210938
5387	IBM	1983-06-14	28.20267677307129
5388	IBM	1983-06-15	28.919694900512695
5389	IBM	1983-06-16	29.098947525024414
5390	IBM	1983-06-17	28.949569702148438
5391	IBM	1983-06-20	29.158700942993164
5392	IBM	1983-06-21	29.427581787109375
5393	IBM	1983-06-22	29.517208099365234
5394	IBM	1983-06-23	29.457456588745117
5395	IBM	1983-06-24	29.397705078125
5396	IBM	1983-06-27	28.88981819152832
5397	IBM	1983-06-28	28.20267677307129
5398	IBM	1983-06-29	28.680688858032227
5399	IBM	1983-06-30	28.740440368652344
5400	IBM	1983-07-01	28.919694900512695
5401	IBM	1983-07-05	28.501434326171875
5402	IBM	1983-07-06	29.069072723388672
5403	IBM	1983-07-07	28.62093734741211
5404	IBM	1983-07-08	29.03919792175293
5405	IBM	1983-07-11	29.457456588745117
5406	IBM	1983-07-12	28.88981819152832
5407	IBM	1983-07-13	28.979446411132812
5408	IBM	1983-07-14	29.158700942993164
5409	IBM	1983-07-15	28.71056365966797
5410	IBM	1983-07-18	28.65081214904785
5411	IBM	1983-07-19	28.88981819152832
5412	IBM	1983-07-20	29.965343475341797
5413	IBM	1983-07-21	29.995220184326172
5414	IBM	1983-07-22	29.726337432861328
5415	IBM	1983-07-25	30.08484649658203
5416	IBM	1983-07-26	30.05497169494629
5417	IBM	1983-07-27	29.487333297729492
5418	IBM	1983-07-28	29.158700942993164
5419	IBM	1983-07-29	28.770315170288086
5420	IBM	1983-08-01	28.859943389892578
5421	IBM	1983-08-02	28.80019187927246
5422	IBM	1983-08-03	28.979446411132812
5423	IBM	1983-08-04	28.561185836791992
5424	IBM	1983-08-05	28.62093734741211
5425	IBM	1983-08-08	28.441682815551758
5426	IBM	1983-08-09	28.232553482055664
5427	IBM	1983-08-10	28.232553482055664
5428	IBM	1983-08-11	28.142925262451172
5429	IBM	1983-08-12	28.322179794311523
5430	IBM	1983-08-15	28.80019187927246
5431	IBM	1983-08-16	29.069072723388672
5432	IBM	1983-08-17	29.397705078125
5433	IBM	1983-08-18	29.069072723388672
5434	IBM	1983-08-19	29.278202056884766
5435	IBM	1983-08-22	28.979446411132812
5436	IBM	1983-08-23	28.531309127807617
5437	IBM	1983-08-24	27.844167709350586
5438	IBM	1983-08-25	27.78441619873047
5439	IBM	1983-08-26	28.172800064086914
5440	IBM	1983-08-29	28.441682815551758
5441	IBM	1983-08-30	28.053298950195312
5442	IBM	1983-08-31	28.561185836791992
5443	IBM	1983-09-01	28.352054595947266
5444	IBM	1983-09-02	28.62093734741211
5445	IBM	1983-09-06	29.12882423400879
5446	IBM	1983-09-07	29.248327255249023
5447	IBM	1983-09-08	29.21845054626465
5448	IBM	1983-09-09	29.21845054626465
5449	IBM	1983-09-12	29.03919792175293
5450	IBM	1983-09-13	29.158700942993164
5451	IBM	1983-09-14	29.367830276489258
5452	IBM	1983-09-15	29.098947525024414
5453	IBM	1983-09-16	29.427581787109375
5454	IBM	1983-09-19	29.57695960998535
5455	IBM	1983-09-20	29.606836318969727
5456	IBM	1983-09-21	29.397705078125
5457	IBM	1983-09-22	29.786090850830078
5458	IBM	1983-09-23	30.264101028442383
5459	IBM	1983-09-26	30.74211311340332
5460	IBM	1983-09-27	30.56285858154297
5461	IBM	1983-09-28	30.771989822387695
5462	IBM	1983-09-29	30.56285858154297
5463	IBM	1983-09-30	30.3238525390625
5464	IBM	1983-10-03	30.622610092163086
5465	IBM	1983-10-04	31.040870666503906
5466	IBM	1983-10-05	31.33962631225586
5467	IBM	1983-10-06	31.578632354736328
5468	IBM	1983-10-07	31.608509063720703
5469	IBM	1983-10-10	32.08652114868164
5470	IBM	1983-10-11	31.787763595581055
5471	IBM	1983-10-12	31.698135375976562
5472	IBM	1983-10-13	31.93714141845703
5473	IBM	1983-10-14	31.48900604248047
5474	IBM	1983-10-17	31.48900604248047
5475	IBM	1983-10-18	30.771989822387695
5476	IBM	1983-10-19	31.190248489379883
5477	IBM	1983-10-20	31.01099395751953
5478	IBM	1983-10-21	30.353727340698242
5479	IBM	1983-10-24	30.65248680114746
5480	IBM	1983-10-25	30.712236404418945
5481	IBM	1983-10-26	30.59273338317871
5482	IBM	1983-10-27	30.921367645263672
5483	IBM	1983-10-28	30.59273338317871
5484	IBM	1983-10-31	30.293977737426758
5485	IBM	1983-11-01	30.293977737426758
5486	IBM	1983-11-02	30.23422622680664
5487	IBM	1983-11-03	29.606836318969727
5488	IBM	1983-11-04	29.21845054626465
5489	IBM	1983-11-07	29.188575744628906
5490	IBM	1983-11-08	29.21845054626465
5491	IBM	1983-11-09	29.54708480834961
5492	IBM	1983-11-10	29.935468673706055
5493	IBM	1983-11-11	30.3238525390625
5494	IBM	1983-11-14	30.473230361938477
5495	IBM	1983-11-15	29.756214141845703
5496	IBM	1983-11-16	29.81596565246582
5497	IBM	1983-11-17	29.487333297729492
5498	IBM	1983-11-18	29.517208099365234
5499	IBM	1983-11-21	29.935468673706055
5500	IBM	1983-11-22	29.397705078125
5501	IBM	1983-11-23	28.88981819152832
5502	IBM	1983-11-25	28.919694900512695
5503	IBM	1983-11-28	28.501434326171875
5504	IBM	1983-11-29	29.069072723388672
5505	IBM	1983-11-30	28.053298950195312
5506	IBM	1983-12-01	28.411806106567383
5507	IBM	1983-12-02	28.172800064086914
5508	IBM	1983-12-05	28.352054595947266
5509	IBM	1983-12-06	28.11305046081543
5510	IBM	1983-12-07	28.501434326171875
5511	IBM	1983-12-08	28.441682815551758
5512	IBM	1983-12-09	29.21845054626465
5513	IBM	1983-12-12	29.63671112060547
5514	IBM	1983-12-13	29.188575744628906
5515	IBM	1983-12-14	28.88981819152832
5516	IBM	1983-12-15	28.561185836791992
5517	IBM	1983-12-16	28.88981819152832
5518	IBM	1983-12-19	28.979446411132812
5519	IBM	1983-12-20	29.098947525024414
5520	IBM	1983-12-21	29.54708480834961
5521	IBM	1983-12-22	29.367830276489258
5522	IBM	1983-12-23	29.54708480834961
5523	IBM	1983-12-27	29.786090850830078
5524	IBM	1983-12-28	29.696462631225586
5525	IBM	1983-12-29	29.427581787109375
5526	IBM	1983-12-30	29.158700942993164
5527	IBM	1984-01-03	29.098947525024414
5528	IBM	1984-01-04	29.606836318969727
5529	IBM	1984-01-05	29.696462631225586
5530	IBM	1984-01-06	29.517208099365234
5531	IBM	1984-01-09	29.457456588745117
5532	IBM	1984-01-10	29.21845054626465
5533	IBM	1984-01-11	29.21845054626465
5534	IBM	1984-01-12	28.979446411132812
5535	IBM	1984-01-13	28.441682815551758
5536	IBM	1984-01-16	28.80019187927246
5537	IBM	1984-01-17	28.919694900512695
5538	IBM	1984-01-18	28.80019187927246
5539	IBM	1984-01-19	28.411806106567383
5540	IBM	1984-01-20	27.96367073059082
5541	IBM	1984-01-23	27.754541397094727
5542	IBM	1984-01-24	27.903919219970703
5543	IBM	1984-01-25	27.575286865234375
5544	IBM	1984-01-26	27.396032333374023
5545	IBM	1984-01-27	27.45578384399414
5546	IBM	1984-01-30	27.216777801513672
5547	IBM	1984-01-31	27.27652931213379
5548	IBM	1984-02-01	27.186901092529297
5549	IBM	1984-02-02	27.336280822753906
5550	IBM	1984-02-03	26.469884872436523
5551	IBM	1984-02-06	25.99187469482422
5552	IBM	1984-02-07	26.410133361816406
5553	IBM	1984-02-08	25.75286865234375
5554	IBM	1984-02-09	26.051624298095703
5555	IBM	1984-02-10	26.26075553894043
5556	IBM	1984-02-13	26.051624298095703
5557	IBM	1984-02-14	26.4997615814209
5558	IBM	1984-02-15	26.201004028320312
5559	IBM	1984-02-16	26.201004028320312
5560	IBM	1984-02-17	26.230880737304688
5561	IBM	1984-02-21	26.141252517700195
5562	IBM	1984-02-22	26.081501007080078
5563	IBM	1984-02-23	26.111377716064453
5564	IBM	1984-02-24	26.589387893676758
5565	IBM	1984-02-27	26.977771759033203
5566	IBM	1984-02-28	26.290630340576172
5567	IBM	1984-02-29	26.35038185119629
5568	IBM	1984-03-01	26.649139404296875
5569	IBM	1984-03-02	26.76864242553711
5570	IBM	1984-03-05	26.52963638305664
5571	IBM	1984-03-06	26.111377716064453
5572	IBM	1984-03-07	25.722991943359375
5573	IBM	1984-03-08	25.93212127685547
5574	IBM	1984-03-09	25.812620162963867
5575	IBM	1984-03-12	26.35038185119629
5576	IBM	1984-03-13	26.44001007080078
5577	IBM	1984-03-14	26.52963638305664
5578	IBM	1984-03-15	26.76864242553711
5579	IBM	1984-03-16	27.186901092529297
5580	IBM	1984-03-19	27.246654510498047
5581	IBM	1984-03-20	27.425907135009766
5582	IBM	1984-03-21	27.246654510498047
5583	IBM	1984-03-22	26.94789695739746
5584	IBM	1984-03-23	26.828393936157227
5585	IBM	1984-03-26	26.828393936157227
5586	IBM	1984-03-27	27.216777801513672
5587	IBM	1984-03-28	27.575286865234375
5588	IBM	1984-03-29	27.186901092529297
5589	IBM	1984-03-30	27.216777801513672
5590	IBM	1984-04-02	26.76864242553711
5591	IBM	1984-04-03	26.76864242553711
5592	IBM	1984-04-04	26.52963638305664
5593	IBM	1984-04-05	25.99187469482422
5594	IBM	1984-04-06	26.230880737304688
5595	IBM	1984-04-09	26.201004028320312
5596	IBM	1984-04-10	26.290630340576172
5597	IBM	1984-04-11	26.02174949645996
5598	IBM	1984-04-12	26.888145446777344
5599	IBM	1984-04-13	26.589387893676758
5600	IBM	1984-04-16	26.94789695739746
5601	IBM	1984-04-17	26.828393936157227
5602	IBM	1984-04-18	26.559511184692383
5603	IBM	1984-04-19	26.469884872436523
5604	IBM	1984-04-23	26.26075553894043
5605	IBM	1984-04-24	26.469884872436523
5606	IBM	1984-04-25	26.738767623901367
5607	IBM	1984-04-26	27.067399978637695
5608	IBM	1984-04-27	27.067399978637695
5609	IBM	1984-04-30	27.186901092529297
5610	IBM	1984-05-01	27.844167709350586
5611	IBM	1984-05-02	27.78441619873047
5612	IBM	1984-05-03	27.635038375854492
5613	IBM	1984-05-04	26.94789695739746
5614	IBM	1984-05-07	27.067399978637695
5615	IBM	1984-05-08	27.30640411376953
5616	IBM	1984-05-09	26.977771759033203
5617	IBM	1984-05-10	26.8582706451416
5618	IBM	1984-05-11	26.589387893676758
5619	IBM	1984-05-14	26.828393936157227
5620	IBM	1984-05-15	27.007648468017578
5621	IBM	1984-05-16	26.738767623901367
5622	IBM	1984-05-17	26.410133361816406
5623	IBM	1984-05-18	26.141252517700195
5624	IBM	1984-05-21	25.961997985839844
5625	IBM	1984-05-22	25.782743453979492
5626	IBM	1984-05-23	25.75286865234375
5627	IBM	1984-05-24	25.51386260986328
5628	IBM	1984-05-25	25.633365631103516
5629	IBM	1984-05-29	25.48398780822754
5630	IBM	1984-05-30	25.693117141723633
5631	IBM	1984-05-31	25.75286865234375
5632	IBM	1984-06-01	25.782743453979492
5633	IBM	1984-06-04	25.872371673583984
5634	IBM	1984-06-05	25.18522834777832
5635	IBM	1984-06-06	25.274856567382812
5636	IBM	1984-06-07	25.24498176574707
5637	IBM	1984-06-08	25.274856567382812
5638	IBM	1984-06-11	24.91634750366211
5639	IBM	1984-06-12	24.976099014282227
5640	IBM	1984-06-13	24.946224212646484
5641	IBM	1984-06-14	24.0798282623291
5642	IBM	1984-06-15	23.691444396972656
5643	IBM	1984-06-18	24.31883430480957
5644	IBM	1984-06-19	24.527963638305664
5645	IBM	1984-06-20	24.40846061706543
5646	IBM	1984-06-21	25.304731369018555
5647	IBM	1984-06-22	25.155353546142578
5648	IBM	1984-06-25	25.215105056762695
5649	IBM	1984-06-26	24.886472702026367
5650	IBM	1984-06-27	24.6474666595459
5651	IBM	1984-06-28	25.125478744506836
5652	IBM	1984-06-29	25.274856567382812
5653	IBM	1984-07-02	25.274856567382812
5654	IBM	1984-07-03	25.60348892211914
5655	IBM	1984-07-05	25.394359588623047
5656	IBM	1984-07-06	25.274856567382812
5657	IBM	1984-07-09	25.633365631103516
5658	IBM	1984-07-10	25.60348892211914
5659	IBM	1984-07-11	25.155353546142578
5660	IBM	1984-07-12	24.946224212646484
5661	IBM	1984-07-13	25.155353546142578
5662	IBM	1984-07-16	25.633365631103516
5663	IBM	1984-07-17	25.84249496459961
5664	IBM	1984-07-18	25.633365631103516
5665	IBM	1984-07-19	25.51386260986328
5666	IBM	1984-07-20	25.5736141204834
5667	IBM	1984-07-23	25.364484786987305
5668	IBM	1984-07-24	25.18522834777832
5669	IBM	1984-07-25	25.60348892211914
5670	IBM	1984-07-26	25.872371673583984
5671	IBM	1984-07-27	26.051624298095703
5672	IBM	1984-07-30	25.902246475219727
5673	IBM	1984-07-31	26.44001007080078
5674	IBM	1984-08-01	26.977771759033203
5675	IBM	1984-08-02	27.45578384399414
5676	IBM	1984-08-03	28.740440368652344
5677	IBM	1984-08-06	29.098947525024414
5678	IBM	1984-08-07	28.979446411132812
5679	IBM	1984-08-08	28.322179794311523
5680	IBM	1984-08-09	29.337953567504883
5681	IBM	1984-08-10	28.949569702148438
5682	IBM	1984-08-13	29.21845054626465
5683	IBM	1984-08-14	28.979446411132812
5684	IBM	1984-08-15	29.12882423400879
5685	IBM	1984-08-16	29.427581787109375
5686	IBM	1984-08-17	29.397705078125
5687	IBM	1984-08-20	29.457456588745117
5688	IBM	1984-08-21	30.08484649658203
5689	IBM	1984-08-22	29.63671112060547
5690	IBM	1984-08-23	29.845840454101562
5691	IBM	1984-08-24	29.995220184326172
5692	IBM	1984-08-27	29.81596565246582
5693	IBM	1984-08-28	29.965343475341797
5694	IBM	1984-08-29	29.696462631225586
5695	IBM	1984-08-30	29.54708480834961
5696	IBM	1984-08-31	29.57695960998535
5697	IBM	1984-09-04	29.278202056884766
5698	IBM	1984-09-05	29.278202056884766
5699	IBM	1984-09-06	29.487333297729492
5700	IBM	1984-09-07	29.069072723388672
5701	IBM	1984-09-10	29.337953567504883
5702	IBM	1984-09-11	29.21845054626465
5703	IBM	1984-09-12	29.278202056884766
5704	IBM	1984-09-13	30.14459800720215
5705	IBM	1984-09-14	30.293977737426758
5706	IBM	1984-09-17	30.50310707092285
5707	IBM	1984-09-18	30.264101028442383
5708	IBM	1984-09-19	30.08484649658203
5709	IBM	1984-09-20	30.114723205566406
5710	IBM	1984-09-21	29.696462631225586
5711	IBM	1984-09-24	29.57695960998535
5712	IBM	1984-09-25	29.63671112060547
5713	IBM	1984-09-26	29.786090850830078
5714	IBM	1984-09-27	30.05497169494629
5715	IBM	1984-09-28	29.696462631225586
5716	IBM	1984-10-01	29.30807876586914
5717	IBM	1984-10-02	29.098947525024414
5718	IBM	1984-10-03	28.979446411132812
5719	IBM	1984-10-04	29.12882423400879
5720	IBM	1984-10-05	28.979446411132812
5721	IBM	1984-10-08	28.919694900512695
5722	IBM	1984-10-09	28.80019187927246
5723	IBM	1984-10-10	29.069072723388672
5724	IBM	1984-10-11	28.740440368652344
5725	IBM	1984-10-12	29.12882423400879
5726	IBM	1984-10-15	29.278202056884766
5727	IBM	1984-10-16	28.979446411132812
5728	IBM	1984-10-17	29.12882423400879
5729	IBM	1984-10-18	30.114723205566406
5730	IBM	1984-10-19	29.905593872070312
5731	IBM	1984-10-22	30.05497169494629
5732	IBM	1984-10-23	30.264101028442383
5733	IBM	1984-10-24	30.293977737426758
5734	IBM	1984-10-25	29.875717163085938
5735	IBM	1984-10-26	29.666587829589844
5736	IBM	1984-10-29	29.845840454101562
5737	IBM	1984-10-30	30.293977737426758
5738	IBM	1984-10-31	29.786090850830078
5739	IBM	1984-11-01	30.114723205566406
5740	IBM	1984-11-02	30.08484649658203
5741	IBM	1984-11-05	30.293977737426758
5742	IBM	1984-11-06	30.473230361938477
5743	IBM	1984-11-07	30.05497169494629
5744	IBM	1984-11-08	30.05497169494629
5745	IBM	1984-11-09	29.457456588745117
5746	IBM	1984-11-12	29.63671112060547
5747	IBM	1984-11-13	29.337953567504883
5748	IBM	1984-11-14	29.427581787109375
5749	IBM	1984-11-15	29.337953567504883
5750	IBM	1984-11-16	29.03919792175293
5751	IBM	1984-11-19	28.680688858032227
5752	IBM	1984-11-20	28.979446411132812
5753	IBM	1984-11-21	28.919694900512695
5754	IBM	1984-11-23	29.30807876586914
5755	IBM	1984-11-26	29.30807876586914
5756	IBM	1984-11-27	29.81596565246582
5757	IBM	1984-11-28	29.427581787109375
5758	IBM	1984-11-29	29.158700942993164
5759	IBM	1984-11-30	29.098947525024414
5760	IBM	1984-12-03	28.680688858032227
5761	IBM	1984-12-04	28.740440368652344
5762	IBM	1984-12-05	28.172800064086914
5763	IBM	1984-12-06	28.322179794311523
5764	IBM	1984-12-07	27.993547439575195
5765	IBM	1984-12-10	28.172800064086914
5766	IBM	1984-12-11	28.4715576171875
5767	IBM	1984-12-12	28.38193130493164
5768	IBM	1984-12-13	28.142925262451172
5769	IBM	1984-12-14	28.38193130493164
5770	IBM	1984-12-17	28.441682815551758
5771	IBM	1984-12-18	29.427581787109375
5772	IBM	1984-12-19	29.397705078125
5773	IBM	1984-12-20	29.248327255249023
5774	IBM	1984-12-21	29.57695960998535
5775	IBM	1984-12-24	29.696462631225586
5776	IBM	1984-12-26	29.57695960998535
5777	IBM	1984-12-27	29.427581787109375
5778	IBM	1984-12-28	29.517208099365234
5779	IBM	1984-12-31	29.427581787109375
5780	IBM	1985-01-02	28.919694900512695
5781	IBM	1985-01-03	28.680688858032227
5782	IBM	1985-01-04	28.62093734741211
5783	IBM	1985-01-07	28.770315170288086
5784	IBM	1985-01-08	28.62093734741211
5785	IBM	1985-01-09	28.770315170288086
5786	IBM	1985-01-10	29.57695960998535
5787	IBM	1985-01-11	29.337953567504883
5788	IBM	1985-01-14	29.81596565246582
5789	IBM	1985-01-15	29.786090850830078
5790	IBM	1985-01-16	29.606836318969727
5791	IBM	1985-01-17	29.54708480834961
5792	IBM	1985-01-18	29.666587829589844
5793	IBM	1985-01-21	30.65248680114746
5794	IBM	1985-01-22	30.98111915588379
5795	IBM	1985-01-23	31.66826057434082
5796	IBM	1985-01-24	31.817638397216797
5797	IBM	1985-01-25	31.84751319885254
5798	IBM	1985-01-28	32.1761474609375
5799	IBM	1985-01-29	32.7437858581543
5800	IBM	1985-01-30	32.65415954589844
5801	IBM	1985-01-31	32.59440612792969
5802	IBM	1985-02-01	32.41515350341797
5803	IBM	1985-02-04	32.893165588378906
5804	IBM	1985-02-05	32.62428283691406
5805	IBM	1985-02-06	32.355403900146484
5806	IBM	1985-02-07	32.77366256713867
5807	IBM	1985-02-08	32.80353546142578
5808	IBM	1985-02-11	31.90726661682129
5809	IBM	1985-02-12	31.48900604248047
5810	IBM	1985-02-13	31.967016220092773
5811	IBM	1985-02-14	31.548757553100586
5812	IBM	1985-02-15	31.39937973022461
5813	IBM	1985-02-19	31.51888084411621
5814	IBM	1985-02-20	31.967016220092773
5815	IBM	1985-02-21	31.967016220092773
5816	IBM	1985-02-22	31.75788688659668
5817	IBM	1985-02-25	31.99689292907715
5818	IBM	1985-02-26	32.146270751953125
5819	IBM	1985-02-27	31.817638397216797
5820	IBM	1985-02-28	32.02676773071289
5821	IBM	1985-03-01	32.47490310668945
5822	IBM	1985-03-04	32.26577377319336
5823	IBM	1985-03-05	32.26577377319336
5824	IBM	1985-03-06	31.75788688659668
5825	IBM	1985-03-07	31.10062026977539
5826	IBM	1985-03-08	30.98111915588379
5827	IBM	1985-03-11	31.42925453186035
5828	IBM	1985-03-12	31.51888084411621
5829	IBM	1985-03-13	31.07074546813965
5830	IBM	1985-03-14	30.801864624023438
5831	IBM	1985-03-15	30.74211311340332
5832	IBM	1985-03-18	30.682361602783203
5833	IBM	1985-03-19	31.190248489379883
5834	IBM	1985-03-20	30.921367645263672
5835	IBM	1985-03-21	30.771989822387695
5836	IBM	1985-03-22	30.532983779907227
5837	IBM	1985-03-25	29.756214141845703
5838	IBM	1985-03-26	29.965343475341797
5839	IBM	1985-03-27	30.204349517822266
5840	IBM	1985-03-28	30.264101028442383
5841	IBM	1985-03-29	30.353727340698242
5842	IBM	1985-04-01	30.622610092163086
5843	IBM	1985-04-02	30.532983779907227
5844	IBM	1985-04-03	30.23422622680664
5845	IBM	1985-04-04	30.353727340698242
5846	IBM	1985-04-08	29.606836318969727
5847	IBM	1985-04-09	29.786090850830078
5848	IBM	1985-04-10	30.08484649658203
5849	IBM	1985-04-11	30.353727340698242
5850	IBM	1985-04-12	30.59273338317871
5851	IBM	1985-04-15	30.891490936279297
5852	IBM	1985-04-16	31.01099395751953
5853	IBM	1985-04-17	30.98111915588379
5854	IBM	1985-04-18	30.473230361938477
5855	IBM	1985-04-19	30.50310707092285
5856	IBM	1985-04-22	30.532983779907227
5857	IBM	1985-04-23	30.83173942565918
5858	IBM	1985-04-24	30.74211311340332
5859	IBM	1985-04-25	30.801864624023438
5860	IBM	1985-04-26	30.383604049682617
5861	IBM	1985-04-29	30.174474716186523
5862	IBM	1985-04-30	30.23422622680664
5863	IBM	1985-05-01	30.025096893310547
5864	IBM	1985-05-02	29.965343475341797
5865	IBM	1985-05-03	29.875717163085938
5866	IBM	1985-05-06	29.81596565246582
5867	IBM	1985-05-07	30.05497169494629
5868	IBM	1985-05-08	30.383604049682617
5869	IBM	1985-05-09	30.56285858154297
5870	IBM	1985-05-10	31.10062026977539
5871	IBM	1985-05-13	31.130496978759766
5872	IBM	1985-05-14	30.59273338317871
5873	IBM	1985-05-15	30.712236404418945
5874	IBM	1985-05-16	30.83173942565918
5875	IBM	1985-05-17	31.25
5876	IBM	1985-05-20	31.787763595581055
5877	IBM	1985-05-21	31.787763595581055
5878	IBM	1985-05-22	31.698135375976562
5879	IBM	1985-05-23	31.39937973022461
5880	IBM	1985-05-24	31.279876708984375
5881	IBM	1985-05-28	31.16037368774414
5882	IBM	1985-05-29	31.01099395751953
5883	IBM	1985-05-30	30.59273338317871
5884	IBM	1985-05-31	30.74211311340332
5885	IBM	1985-06-03	30.861616134643555
5886	IBM	1985-06-04	31.01099395751953
5887	IBM	1985-06-05	30.712236404418945
5888	IBM	1985-06-06	31.01099395751953
5889	IBM	1985-06-07	30.443355560302734
5890	IBM	1985-06-10	30.50310707092285
5891	IBM	1985-06-11	30.114723205566406
5892	IBM	1985-06-12	28.859943389892578
5893	IBM	1985-06-13	28.352054595947266
5894	IBM	1985-06-14	28.949569702148438
5895	IBM	1985-06-17	28.71056365966797
5896	IBM	1985-06-18	28.65081214904785
5897	IBM	1985-06-19	28.531309127807617
5898	IBM	1985-06-20	28.38193130493164
5899	IBM	1985-06-21	28.531309127807617
5900	IBM	1985-06-24	28.88981819152832
5901	IBM	1985-06-25	29.158700942993164
5902	IBM	1985-06-26	29.427581787109375
5903	IBM	1985-06-27	29.63671112060547
5904	IBM	1985-06-28	29.57695960998535
5905	IBM	1985-07-01	29.845840454101562
5906	IBM	1985-07-02	29.726337432861328
5907	IBM	1985-07-03	29.57695960998535
5908	IBM	1985-07-05	29.756214141845703
5909	IBM	1985-07-08	29.517208099365234
5910	IBM	1985-07-09	28.979446411132812
5911	IBM	1985-07-10	29.397705078125
5912	IBM	1985-07-11	29.57695960998535
5913	IBM	1985-07-12	29.696462631225586
5914	IBM	1985-07-15	29.995220184326172
5915	IBM	1985-07-16	30.712236404418945
5916	IBM	1985-07-17	30.921367645263672
5917	IBM	1985-07-18	30.771989822387695
5918	IBM	1985-07-19	30.891490936279297
5919	IBM	1985-07-22	31.040870666503906
5920	IBM	1985-07-23	30.921367645263672
5921	IBM	1985-07-24	30.861616134643555
5922	IBM	1985-07-25	31.130496978759766
5923	IBM	1985-07-26	31.548757553100586
5924	IBM	1985-07-29	30.98111915588379
5925	IBM	1985-07-30	31.190248489379883
5926	IBM	1985-07-31	31.39937973022461
5927	IBM	1985-08-01	31.66826057434082
5928	IBM	1985-08-02	31.459129333496094
5929	IBM	1985-08-05	31.369503021240234
5930	IBM	1985-08-06	30.921367645263672
5931	IBM	1985-08-07	30.891490936279297
5932	IBM	1985-08-08	30.682361602783203
5933	IBM	1985-08-09	30.443355560302734
5934	IBM	1985-08-12	30.383604049682617
5935	IBM	1985-08-13	30.264101028442383
5936	IBM	1985-08-14	30.293977737426758
5937	IBM	1985-08-15	30.204349517822266
5938	IBM	1985-08-16	30.05497169494629
5939	IBM	1985-08-19	30.08484649658203
5940	IBM	1985-08-20	30.473230361938477
5941	IBM	1985-08-21	30.682361602783203
5942	IBM	1985-08-22	30.264101028442383
5943	IBM	1985-08-23	30.3238525390625
5944	IBM	1985-08-26	30.65248680114746
5945	IBM	1985-08-27	30.65248680114746
5946	IBM	1985-08-28	30.59273338317871
5947	IBM	1985-08-29	30.473230361938477
5948	IBM	1985-08-30	30.264101028442383
5949	IBM	1985-09-03	30.383604049682617
5950	IBM	1985-09-04	30.413480758666992
5951	IBM	1985-09-05	30.682361602783203
5952	IBM	1985-09-06	30.861616134643555
5953	IBM	1985-09-09	30.921367645263672
5954	IBM	1985-09-10	30.56285858154297
5955	IBM	1985-09-11	30.413480758666992
5956	IBM	1985-09-12	30.383604049682617
5957	IBM	1985-09-13	30.473230361938477
5958	IBM	1985-09-16	30.682361602783203
5959	IBM	1985-09-17	30.293977737426758
5960	IBM	1985-09-18	30.473230361938477
5961	IBM	1985-09-19	30.59273338317871
5962	IBM	1985-09-20	30.293977737426758
5963	IBM	1985-09-23	30.622610092163086
5964	IBM	1985-09-24	30.293977737426758
5965	IBM	1985-09-25	29.63671112060547
5966	IBM	1985-09-26	29.57695960998535
5967	IBM	1985-09-30	29.606836318969727
5968	IBM	1985-10-01	30.264101028442383
5969	IBM	1985-10-02	29.726337432861328
5970	IBM	1985-10-03	29.726337432861328
5971	IBM	1985-10-04	29.517208099365234
5972	IBM	1985-10-07	29.696462631225586
5973	IBM	1985-10-08	29.726337432861328
5974	IBM	1985-10-09	29.696462631225586
5975	IBM	1985-10-10	29.726337432861328
5976	IBM	1985-10-11	30.025096893310547
5977	IBM	1985-10-14	30.59273338317871
5978	IBM	1985-10-15	30.59273338317871
5979	IBM	1985-10-16	30.921367645263672
5980	IBM	1985-10-17	30.712236404418945
5981	IBM	1985-10-18	30.50310707092285
5982	IBM	1985-10-21	30.473230361938477
5983	IBM	1985-10-22	30.861616134643555
5984	IBM	1985-10-23	31.190248489379883
5985	IBM	1985-10-24	30.74211311340332
5986	IBM	1985-10-25	30.59273338317871
5987	IBM	1985-10-28	30.921367645263672
5988	IBM	1985-10-29	31.190248489379883
5989	IBM	1985-10-30	31.33962631225586
5990	IBM	1985-10-31	31.040870666503906
5991	IBM	1985-11-01	31.279876708984375
5992	IBM	1985-11-04	31.608509063720703
5993	IBM	1985-11-05	31.877389907836914
5994	IBM	1985-11-06	31.75788688659668
5995	IBM	1985-11-07	31.578632354736328
5996	IBM	1985-11-08	31.66826057434082
5997	IBM	1985-11-11	32.1761474609375
5998	IBM	1985-11-12	32.355403900146484
5999	IBM	1985-11-13	32.26577377319336
6000	IBM	1985-11-14	32.65415954589844
6001	IBM	1985-11-15	32.68403244018555
6002	IBM	1985-11-18	33.102294921875
6003	IBM	1985-11-19	33.04254150390625
6004	IBM	1985-11-20	33.221797943115234
6005	IBM	1985-11-21	33.52055358886719
6006	IBM	1985-11-22	33.34130096435547
6007	IBM	1985-11-25	33.221797943115234
6008	IBM	1985-11-26	33.221797943115234
6009	IBM	1985-11-27	33.52055358886719
6010	IBM	1985-11-29	33.40105056762695
6011	IBM	1985-12-02	32.95291519165039
6012	IBM	1985-12-03	33.132171630859375
6013	IBM	1985-12-04	33.908939361572266
6014	IBM	1985-12-05	33.64005661010742
6015	IBM	1985-12-06	33.87906265258789
6016	IBM	1985-12-09	34.56620407104492
6017	IBM	1985-12-10	35.04421615600586
6018	IBM	1985-12-11	35.611854553222656
6019	IBM	1985-12-12	35.5222282409668
6020	IBM	1985-12-13	35.91061019897461
6021	IBM	1985-12-16	36.38862228393555
6022	IBM	1985-12-17	36.4483757019043
6023	IBM	1985-12-18	36.538002014160156
6024	IBM	1985-12-19	36.74713134765625
6025	IBM	1985-12-20	36.866634368896484
6026	IBM	1985-12-23	36.806884765625
6027	IBM	1985-12-24	36.50812530517578
6028	IBM	1985-12-26	36.627628326416016
6029	IBM	1985-12-27	37.13551712036133
6030	IBM	1985-12-30	37.82265853881836
6031	IBM	1985-12-31	37.1653938293457
6032	IBM	1986-01-02	36.32887268066406
6033	IBM	1986-01-03	36.89651107788086
6034	IBM	1986-01-06	36.89651107788086
6035	IBM	1986-01-07	37.19526672363281
6036	IBM	1986-01-08	35.58197784423828
6037	IBM	1986-01-09	35.940486907958984
6038	IBM	1986-01-10	35.49235153198242
6039	IBM	1986-01-13	35.611854553222656
6040	IBM	1986-01-14	35.67160415649414
6041	IBM	1986-01-15	36.478248596191406
6042	IBM	1986-01-16	37.28489685058594
6043	IBM	1986-01-17	36.05998992919922
6044	IBM	1986-01-20	35.701480865478516
6045	IBM	1986-01-21	35.73135757446289
6046	IBM	1986-01-22	34.47657775878906
6047	IBM	1986-01-23	35.37284851074219
6048	IBM	1986-01-24	35.850860595703125
6049	IBM	1986-01-27	35.761234283447266
6050	IBM	1986-01-28	36.26911926269531
6051	IBM	1986-01-29	36.089866638183594
6052	IBM	1986-01-30	35.73135757446289
6053	IBM	1986-01-31	36.20936965942383
6054	IBM	1986-02-03	36.956260681152344
6055	IBM	1986-02-04	36.806884765625
6056	IBM	1986-02-05	37.016014099121094
6057	IBM	1986-02-06	37.04589080810547
6058	IBM	1986-02-07	37.22514343261719
6059	IBM	1986-02-10	37.58365249633789
6060	IBM	1986-02-11	37.464149475097656
6061	IBM	1986-02-12	37.04589080810547
6062	IBM	1986-02-13	37.19526672363281
6063	IBM	1986-02-14	37.34464645385742
6064	IBM	1986-02-18	37.9720344543457
6065	IBM	1986-02-19	37.643402099609375
6066	IBM	1986-02-20	38.03178787231445
6067	IBM	1986-02-21	38.18116760253906
6068	IBM	1986-02-24	37.9720344543457
6069	IBM	1986-02-25	37.643402099609375
6070	IBM	1986-02-26	37.82265853881836
6071	IBM	1986-02-27	37.25502014160156
6072	IBM	1986-02-28	36.05998992919922
6073	IBM	1986-03-03	36.14961624145508
6074	IBM	1986-03-04	35.791107177734375
6075	IBM	1986-03-05	35.46247482299805
6076	IBM	1986-03-06	35.074092864990234
6077	IBM	1986-03-07	34.89483642578125
6078	IBM	1986-03-10	35.49235153198242
6079	IBM	1986-03-11	36.32887268066406
6080	IBM	1986-03-12	35.611854553222656
6081	IBM	1986-03-13	35.97036361694336
6082	IBM	1986-03-14	35.940486907958984
6083	IBM	1986-03-17	36.05998992919922
6084	IBM	1986-03-18	36.41849899291992
6085	IBM	1986-03-19	36.2392463684082
6086	IBM	1986-03-20	35.8807373046875
6087	IBM	1986-03-21	35.611854553222656
6088	IBM	1986-03-24	35.58197784423828
6089	IBM	1986-03-25	35.37284851074219
6090	IBM	1986-03-26	35.28322219848633
6091	IBM	1986-03-27	35.64173126220703
6092	IBM	1986-03-31	36.20936965942383
6093	IBM	1986-04-01	35.64173126220703
6094	IBM	1986-04-02	36.089866638183594
6095	IBM	1986-04-03	35.761234283447266
6096	IBM	1986-04-04	35.43259811401367
6097	IBM	1986-04-07	35.73135757446289
6098	IBM	1986-04-08	36.32887268066406
6099	IBM	1986-04-09	35.67160415649414
6100	IBM	1986-04-10	35.91061019897461
6101	IBM	1986-04-11	35.791107177734375
6102	IBM	1986-04-14	36.41849899291992
6103	IBM	1986-04-15	36.478248596191406
6104	IBM	1986-04-16	36.98613739013672
6105	IBM	1986-04-17	36.956260681152344
6106	IBM	1986-04-18	36.478248596191406
6107	IBM	1986-04-21	37.016014099121094
6108	IBM	1986-04-22	36.56787872314453
6109	IBM	1986-04-23	37.10564041137695
6110	IBM	1986-04-24	37.67327880859375
6111	IBM	1986-04-25	38.12141418457031
6112	IBM	1986-04-28	38.569549560546875
6113	IBM	1986-04-29	38.09153747558594
6114	IBM	1986-04-30	37.34464645385742
6115	IBM	1986-05-01	37.49402618408203
6116	IBM	1986-05-02	36.83675765991211
6117	IBM	1986-05-05	37.19526672363281
6118	IBM	1986-05-06	36.866634368896484
6119	IBM	1986-05-07	36.14961624145508
6120	IBM	1986-05-08	35.611854553222656
6121	IBM	1986-05-09	35.791107177734375
6122	IBM	1986-05-12	35.850860595703125
6123	IBM	1986-05-13	35.58197784423828
6124	IBM	1986-05-14	35.40272521972656
6125	IBM	1986-05-15	34.745460510253906
6126	IBM	1986-05-16	34.62595748901367
6127	IBM	1986-05-19	34.44670104980469
6128	IBM	1986-05-20	34.95458984375
6129	IBM	1986-05-21	34.53632736206055
6130	IBM	1986-05-22	34.26744842529297
6131	IBM	1986-05-23	34.3869514465332
6132	IBM	1986-05-27	35.13384246826172
6133	IBM	1986-05-28	36.17949295043945
6134	IBM	1986-05-29	36.538002014160156
6135	IBM	1986-05-30	36.41849899291992
6136	IBM	1986-06-02	36.38862228393555
6137	IBM	1986-06-03	36.50812530517578
6138	IBM	1986-06-04	35.850860595703125
6139	IBM	1986-06-05	36.030113220214844
6140	IBM	1986-06-06	35.82098388671875
6141	IBM	1986-06-09	35.074092864990234
6142	IBM	1986-06-10	35.46247482299805
6143	IBM	1986-06-11	35.64173126220703
6144	IBM	1986-06-12	35.37284851074219
6145	IBM	1986-06-13	35.761234283447266
6146	IBM	1986-06-16	35.49235153198242
6147	IBM	1986-06-17	35.103965759277344
6148	IBM	1986-06-18	34.984466552734375
6149	IBM	1986-06-19	34.65583038330078
6150	IBM	1986-06-20	35.25334548950195
6151	IBM	1986-06-23	34.685707092285156
6152	IBM	1986-06-24	35.014339447021484
6153	IBM	1986-06-25	35.25334548950195
6154	IBM	1986-06-26	35.074092864990234
6155	IBM	1986-06-27	35.13384246826172
6156	IBM	1986-06-30	35.014339447021484
6157	IBM	1986-07-01	35.5222282409668
6158	IBM	1986-07-02	35.73135757446289
6159	IBM	1986-07-03	35.611854553222656
6160	IBM	1986-07-07	34.71558380126953
6161	IBM	1986-07-08	34.56620407104492
6162	IBM	1986-07-09	34.47657775878906
6163	IBM	1986-07-10	34.835086822509766
6164	IBM	1986-07-11	34.20769500732422
6165	IBM	1986-07-14	33.28154754638672
6166	IBM	1986-07-15	32.445030212402344
6167	IBM	1986-07-16	31.817638397216797
6168	IBM	1986-07-17	31.548757553100586
6169	IBM	1986-07-18	31.48900604248047
6170	IBM	1986-07-21	31.51888084411621
6171	IBM	1986-07-22	31.93714141845703
6172	IBM	1986-07-23	31.817638397216797
6173	IBM	1986-07-24	31.817638397216797
6174	IBM	1986-07-25	32.056644439697266
6175	IBM	1986-07-28	31.638383865356445
6176	IBM	1986-07-29	31.369503021240234
6177	IBM	1986-07-30	31.608509063720703
6178	IBM	1986-07-31	31.66826057434082
6179	IBM	1986-08-01	31.39937973022461
6180	IBM	1986-08-04	31.459129333496094
6181	IBM	1986-08-05	31.279876708984375
6182	IBM	1986-08-06	31.33962631225586
6183	IBM	1986-08-07	31.309751510620117
6184	IBM	1986-08-08	31.07074546813965
6185	IBM	1986-08-11	31.309751510620117
6186	IBM	1986-08-12	31.66826057434082
6187	IBM	1986-08-13	32.02676773071289
6188	IBM	1986-08-14	32.08652114868164
6189	IBM	1986-08-15	31.817638397216797
6190	IBM	1986-08-18	32.355403900146484
6191	IBM	1986-08-19	32.68403244018555
6192	IBM	1986-08-20	33.28154754638672
6193	IBM	1986-08-21	32.982791900634766
6194	IBM	1986-08-22	32.982791900634766
6195	IBM	1986-08-25	33.221797943115234
6196	IBM	1986-08-26	33.72968673706055
6197	IBM	1986-08-27	33.72968673706055
6198	IBM	1986-08-28	33.4608039855957
6199	IBM	1986-08-29	33.162044525146484
6200	IBM	1986-09-02	32.50477981567383
6201	IBM	1986-09-03	32.5346565246582
6202	IBM	1986-09-04	33.311424255371094
6203	IBM	1986-09-05	33.55043029785156
6204	IBM	1986-09-08	34.35707473754883
6205	IBM	1986-09-09	34.3869514465332
6206	IBM	1986-09-10	34.44670104980469
6207	IBM	1986-09-11	33.28154754638672
6208	IBM	1986-09-12	32.833412170410156
6209	IBM	1986-09-15	32.7437858581543
6210	IBM	1986-09-16	33.04254150390625
6211	IBM	1986-09-17	32.893165588378906
6212	IBM	1986-09-18	33.072418212890625
6213	IBM	1986-09-19	32.71390914916992
6214	IBM	1986-09-22	33.132171630859375
6215	IBM	1986-09-23	33.28154754638672
6216	IBM	1986-09-24	32.86328887939453
6217	IBM	1986-09-25	32.445030212402344
6218	IBM	1986-09-26	32.385276794433594
6219	IBM	1986-09-29	32.08652114868164
6220	IBM	1986-09-30	32.146270751953125
6221	IBM	1986-10-01	31.787763595581055
6222	IBM	1986-10-02	31.787763595581055
6223	IBM	1986-10-03	31.279876708984375
6224	IBM	1986-10-06	31.90726661682129
6225	IBM	1986-10-07	30.622610092163086
6226	IBM	1986-10-08	30.473230361938477
6227	IBM	1986-10-09	29.158700942993164
6228	IBM	1986-10-10	29.54708480834961
6229	IBM	1986-10-13	29.158700942993164
6230	IBM	1986-10-14	28.88981819152832
6231	IBM	1986-10-15	29.397705078125
6232	IBM	1986-10-16	28.949569702148438
6233	IBM	1986-10-17	29.12882423400879
6234	IBM	1986-10-20	28.740440368652344
6235	IBM	1986-10-21	29.009321212768555
6236	IBM	1986-10-22	28.770315170288086
6237	IBM	1986-10-23	29.03919792175293
6238	IBM	1986-10-24	29.009321212768555
6239	IBM	1986-10-27	29.188575744628906
6240	IBM	1986-10-28	28.859943389892578
6241	IBM	1986-10-29	28.88981819152832
6242	IBM	1986-10-30	29.158700942993164
6243	IBM	1986-10-31	29.54708480834961
6244	IBM	1986-11-03	30.204349517822266
6245	IBM	1986-11-04	30.08484649658203
6246	IBM	1986-11-05	29.427581787109375
6247	IBM	1986-11-06	29.009321212768555
6248	IBM	1986-11-07	29.03919792175293
6249	IBM	1986-11-10	29.427581787109375
6250	IBM	1986-11-11	29.57695960998535
6251	IBM	1986-11-12	29.337953567504883
6252	IBM	1986-11-13	28.65081214904785
6253	IBM	1986-11-14	29.009321212768555
6254	IBM	1986-11-17	29.158700942993164
6255	IBM	1986-11-18	28.80019187927246
6256	IBM	1986-11-19	29.397705078125
6257	IBM	1986-11-20	29.517208099365234
6258	IBM	1986-11-21	29.457456588745117
6259	IBM	1986-11-24	29.786090850830078
6260	IBM	1986-11-25	30.383604049682617
6261	IBM	1986-11-26	30.114723205566406
6262	IBM	1986-11-28	30.383604049682617
6263	IBM	1986-12-01	30.443355560302734
6264	IBM	1986-12-02	31.040870666503906
6265	IBM	1986-12-03	30.74211311340332
6266	IBM	1986-12-04	30.532983779907227
6267	IBM	1986-12-05	30.264101028442383
6268	IBM	1986-12-08	30.532983779907227
6269	IBM	1986-12-09	30.3238525390625
6270	IBM	1986-12-10	30.59273338317871
6271	IBM	1986-12-11	30.59273338317871
6272	IBM	1986-12-12	30.23422622680664
6273	IBM	1986-12-15	30.50310707092285
6274	IBM	1986-12-16	30.622610092163086
6275	IBM	1986-12-17	30.293977737426758
6276	IBM	1986-12-18	29.965343475341797
6277	IBM	1986-12-19	29.905593872070312
6278	IBM	1986-12-22	29.427581787109375
6279	IBM	1986-12-23	28.80019187927246
6280	IBM	1986-12-24	29.158700942993164
6281	IBM	1986-12-26	29.158700942993164
6282	IBM	1986-12-29	28.830066680908203
6283	IBM	1986-12-30	28.88981819152832
6284	IBM	1986-12-31	28.680688858032227
6285	IBM	1987-01-02	29.158700942993164
6286	IBM	1987-01-05	29.54708480834961
6287	IBM	1987-01-06	29.397705078125
6288	IBM	1987-01-07	29.517208099365234
6289	IBM	1987-01-08	29.367830276489258
6290	IBM	1987-01-09	29.21845054626465
6291	IBM	1987-01-12	28.770315170288086
6292	IBM	1987-01-13	27.844167709350586
6293	IBM	1987-01-14	28.352054595947266
6294	IBM	1987-01-15	28.680688858032227
6295	IBM	1987-01-16	28.680688858032227
6296	IBM	1987-01-19	29.935468673706055
6297	IBM	1987-01-20	29.337953567504883
6298	IBM	1987-01-21	29.337953567504883
6299	IBM	1987-01-22	30.443355560302734
6300	IBM	1987-01-23	30.174474716186523
6301	IBM	1987-01-26	30.413480758666992
6302	IBM	1987-01-27	30.921367645263672
6303	IBM	1987-01-28	31.07074546813965
6304	IBM	1987-01-29	30.74211311340332
6305	IBM	1987-01-30	30.771989822387695
6306	IBM	1987-02-02	31.608509063720703
6307	IBM	1987-02-03	31.787763595581055
6308	IBM	1987-02-04	32.295650482177734
6309	IBM	1987-02-05	32.71390914916992
6310	IBM	1987-02-06	32.445030212402344
6311	IBM	1987-02-09	31.967016220092773
6312	IBM	1987-02-10	31.877389907836914
6313	IBM	1987-02-11	32.02676773071289
6314	IBM	1987-02-12	31.698135375976562
6315	IBM	1987-02-13	32.146270751953125
6316	IBM	1987-02-17	33.072418212890625
6317	IBM	1987-02-18	32.982791900634766
6318	IBM	1987-02-19	33.25167465209961
6319	IBM	1987-02-20	33.371177673339844
6320	IBM	1987-02-23	34.26744842529297
6321	IBM	1987-02-24	34.177818298339844
6322	IBM	1987-02-25	33.87906265258789
6323	IBM	1987-02-26	33.311424255371094
6324	IBM	1987-02-27	33.34130096435547
6325	IBM	1987-03-02	33.102294921875
6326	IBM	1987-03-03	33.01266860961914
6327	IBM	1987-03-04	33.43092727661133
6328	IBM	1987-03-05	33.55043029785156
6329	IBM	1987-03-06	33.311424255371094
6330	IBM	1987-03-09	33.19192123413086
6331	IBM	1987-03-10	34.147945404052734
6332	IBM	1987-03-11	33.87906265258789
6333	IBM	1987-03-12	34.47657775878906
6334	IBM	1987-03-13	34.62595748901367
6335	IBM	1987-03-16	34.56620407104492
6336	IBM	1987-03-17	35.163719177246094
6337	IBM	1987-03-18	34.95458984375
6338	IBM	1987-03-19	35.13384246826172
6339	IBM	1987-03-20	35.5222282409668
6340	IBM	1987-03-23	35.791107177734375
6341	IBM	1987-03-24	36.538002014160156
6342	IBM	1987-03-25	37.19526672363281
6343	IBM	1987-03-26	36.806884765625
6344	IBM	1987-03-27	36.030113220214844
6345	IBM	1987-03-30	36.41849899291992
6346	IBM	1987-03-31	35.8807373046875
6347	IBM	1987-04-01	36.11974334716797
6348	IBM	1987-04-02	35.37284851074219
6349	IBM	1987-04-03	35.73135757446289
6350	IBM	1987-04-06	35.701480865478516
6351	IBM	1987-04-07	35.014339447021484
6352	IBM	1987-04-08	35.19359588623047
6353	IBM	1987-04-09	34.41682434082031
6354	IBM	1987-04-10	34.65583038330078
6355	IBM	1987-04-13	35.28322219848633
6356	IBM	1987-04-14	35.40272521972656
6357	IBM	1987-04-15	36.05998992919922
6358	IBM	1987-04-16	35.850860595703125
6359	IBM	1987-04-20	35.850860595703125
6360	IBM	1987-04-21	37.523902893066406
6361	IBM	1987-04-22	36.866634368896484
6362	IBM	1987-04-23	36.866634368896484
6363	IBM	1987-04-24	36.26911926269531
6364	IBM	1987-04-27	36.866634368896484
6365	IBM	1987-04-28	37.10564041137695
6366	IBM	1987-04-29	37.91228485107422
6367	IBM	1987-04-30	38.27079391479492
6368	IBM	1987-05-01	38.390296936035156
6369	IBM	1987-05-04	38.95793533325195
6370	IBM	1987-05-05	39.88408279418945
6371	IBM	1987-05-06	39.85420608520508
6372	IBM	1987-05-07	39.406070709228516
6373	IBM	1987-05-08	39.13718795776367
6374	IBM	1987-05-11	38.95793533325195
6375	IBM	1987-05-12	39.52557373046875
6376	IBM	1987-05-13	39.734703063964844
6377	IBM	1987-05-14	39.4658203125
6378	IBM	1987-05-15	38.390296936035156
6379	IBM	1987-05-18	38.479923248291016
6380	IBM	1987-05-19	37.464149475097656
6381	IBM	1987-05-20	37.43427276611328
6382	IBM	1987-05-21	37.58365249633789
6383	IBM	1987-05-22	37.43427276611328
6384	IBM	1987-05-26	38.390296936035156
6385	IBM	1987-05-27	38.479923248291016
6386	IBM	1987-05-28	38.868309020996094
6387	IBM	1987-05-29	38.24091720581055
6388	IBM	1987-06-01	38.15129089355469
6389	IBM	1987-06-02	37.58365249633789
6390	IBM	1987-06-03	38.3006706237793
6391	IBM	1987-06-04	38.569549560546875
6392	IBM	1987-06-05	38.24091720581055
6393	IBM	1987-06-08	38.539676666259766
6394	IBM	1987-06-09	38.21104049682617
6395	IBM	1987-06-10	37.703155517578125
6396	IBM	1987-06-11	37.67327880859375
6397	IBM	1987-06-12	37.43427276611328
6398	IBM	1987-06-15	38.15129089355469
6399	IBM	1987-06-16	38.718929290771484
6400	IBM	1987-06-17	38.569549560546875
6401	IBM	1987-06-18	38.45004653930664
6402	IBM	1987-06-19	38.569549560546875
6403	IBM	1987-06-22	39.01768493652344
6404	IBM	1987-06-23	39.406070709228516
6405	IBM	1987-06-24	39.70482635498047
6406	IBM	1987-06-25	40.12308883666992
6407	IBM	1987-06-26	39.794456481933594
6408	IBM	1987-06-29	39.52557373046875
6409	IBM	1987-06-30	38.83843231201172
6410	IBM	1987-07-01	39.19694137573242
6411	IBM	1987-07-02	39.256690979003906
6412	IBM	1987-07-06	39.4658203125
6413	IBM	1987-07-07	39.16706466674805
6414	IBM	1987-07-08	39.85420608520508
6415	IBM	1987-07-09	39.734703063964844
6416	IBM	1987-07-10	39.91395950317383
6417	IBM	1987-07-13	40.601097106933594
6418	IBM	1987-07-14	40.03346252441406
6419	IBM	1987-07-15	40.1529655456543
6420	IBM	1987-07-16	40.182838439941406
6421	IBM	1987-07-17	39.91395950317383
6422	IBM	1987-07-20	39.346317291259766
6423	IBM	1987-07-21	38.89818572998047
6424	IBM	1987-07-22	38.569549560546875
6425	IBM	1987-07-23	38.27079391479492
6426	IBM	1987-07-24	38.539676666259766
6427	IBM	1987-07-27	38.74880599975586
6428	IBM	1987-07-28	38.539676666259766
6429	IBM	1987-07-29	38.59942626953125
6430	IBM	1987-07-30	38.808555603027344
6431	IBM	1987-07-31	38.479923248291016
6432	IBM	1987-08-03	38.06166458129883
6433	IBM	1987-08-04	38.09153747558594
6434	IBM	1987-08-05	38.3006706237793
6435	IBM	1987-08-06	38.95793533325195
6436	IBM	1987-08-07	39.28656768798828
6437	IBM	1987-08-10	39.85420608520508
6438	IBM	1987-08-11	40.3919677734375
6439	IBM	1987-08-12	40.72060012817383
6440	IBM	1987-08-13	41.437618255615234
6441	IBM	1987-08-14	41.407745361328125
6442	IBM	1987-08-17	41.70650100708008
6443	IBM	1987-08-18	41.318115234375
6444	IBM	1987-08-19	41.258365631103516
6445	IBM	1987-08-20	41.76625061035156
6446	IBM	1987-08-21	41.76625061035156
6447	IBM	1987-08-24	41.73637771606445
6448	IBM	1987-08-25	41.108985900878906
6449	IBM	1987-08-26	40.12308883666992
6450	IBM	1987-08-27	39.734703063964844
6451	IBM	1987-08-28	39.794456481933594
6452	IBM	1987-08-31	40.242591857910156
6453	IBM	1987-09-01	38.92805862426758
6454	IBM	1987-09-02	38.83843231201172
6455	IBM	1987-09-03	38.629302978515625
6456	IBM	1987-09-04	38.42017364501953
6457	IBM	1987-09-08	37.703155517578125
6458	IBM	1987-09-09	37.58365249633789
6459	IBM	1987-09-10	37.703155517578125
6460	IBM	1987-09-11	38.50979995727539
6461	IBM	1987-09-14	38.718929290771484
6462	IBM	1987-09-15	37.643402099609375
6463	IBM	1987-09-16	37.43427276611328
6464	IBM	1987-09-17	37.7330322265625
6465	IBM	1987-09-18	37.13551712036133
6466	IBM	1987-09-21	35.97036361694336
6467	IBM	1987-09-22	37.22514343261719
6468	IBM	1987-09-23	36.866634368896484
6469	IBM	1987-09-24	37.25502014160156
6470	IBM	1987-09-25	37.28489685058594
6471	IBM	1987-09-28	36.50812530517578
6472	IBM	1987-09-29	35.97036361694336
6473	IBM	1987-09-30	36.030113220214844
6474	IBM	1987-10-01	36.956260681152344
6475	IBM	1987-10-02	37.10564041137695
6476	IBM	1987-10-05	37.40439987182617
6477	IBM	1987-10-06	36.089866638183594
6478	IBM	1987-10-07	36.50812530517578
6479	IBM	1987-10-08	36.20936965942383
6480	IBM	1987-10-09	35.22346878051758
6481	IBM	1987-10-12	35.73135757446289
6482	IBM	1987-10-13	35.552101135253906
6483	IBM	1987-10-14	34.71558380126953
6484	IBM	1987-10-15	33.49068069458008
6485	IBM	1987-10-16	32.26577377319336
6486	IBM	1987-10-19	24.67734146118164
6487	IBM	1987-10-20	27.485660552978516
6488	IBM	1987-10-21	29.337953567504883
6489	IBM	1987-10-22	28.680688858032227
6490	IBM	1987-10-23	28.859943389892578
6491	IBM	1987-10-26	26.76864242553711
6492	IBM	1987-10-27	28.20267677307129
6493	IBM	1987-10-28	28.20267677307129
6494	IBM	1987-10-29	28.740440368652344
6495	IBM	1987-10-30	29.278202056884766
6496	IBM	1987-11-02	29.756214141845703
6497	IBM	1987-11-03	29.12882423400879
6498	IBM	1987-11-04	28.830066680908203
6499	IBM	1987-11-05	29.57695960998535
6500	IBM	1987-11-06	28.561185836791992
6501	IBM	1987-11-09	28.232553482055664
6502	IBM	1987-11-10	28.142925262451172
6503	IBM	1987-11-11	28.501434326171875
6504	IBM	1987-11-12	29.21845054626465
6505	IBM	1987-11-13	29.069072723388672
6506	IBM	1987-11-16	28.680688858032227
6507	IBM	1987-11-17	28.142925262451172
6508	IBM	1987-11-18	28.29230308532715
6509	IBM	1987-11-19	27.635038375854492
6510	IBM	1987-11-20	28.142925262451172
6511	IBM	1987-11-23	28.083173751831055
6512	IBM	1987-11-24	28.322179794311523
6513	IBM	1987-11-25	28.11305046081543
6514	IBM	1987-11-27	27.45578384399414
6515	IBM	1987-11-30	26.469884872436523
6516	IBM	1987-12-01	26.589387893676758
6517	IBM	1987-12-02	26.410133361816406
6518	IBM	1987-12-03	25.454111099243164
6519	IBM	1987-12-04	25.75286865234375
6520	IBM	1987-12-07	26.171127319335938
6521	IBM	1987-12-08	26.649139404296875
6522	IBM	1987-12-09	27.246654510498047
6523	IBM	1987-12-10	26.52963638305664
6524	IBM	1987-12-11	26.320507049560547
6525	IBM	1987-12-14	27.515535354614258
6526	IBM	1987-12-15	27.72466468811035
6527	IBM	1987-12-16	28.411806106567383
6528	IBM	1987-12-17	27.60516357421875
6529	IBM	1987-12-18	28.023422241210938
6530	IBM	1987-12-21	28.262428283691406
6531	IBM	1987-12-22	28.262428283691406
6532	IBM	1987-12-23	28.561185836791992
6533	IBM	1987-12-24	28.65081214904785
6534	IBM	1987-12-28	27.664913177490234
6535	IBM	1987-12-29	27.72466468811035
6536	IBM	1987-12-30	27.96367073059082
6537	IBM	1987-12-31	27.60516357421875
6538	IBM	1988-01-04	28.859943389892578
6539	IBM	1988-01-05	29.12882423400879
6540	IBM	1988-01-06	29.367830276489258
6541	IBM	1988-01-07	29.487333297729492
6542	IBM	1988-01-08	27.45578384399414
6543	IBM	1988-01-11	28.142925262451172
6544	IBM	1988-01-12	27.54541015625
6545	IBM	1988-01-13	27.754541397094727
6546	IBM	1988-01-14	27.69478988647461
6547	IBM	1988-01-15	28.441682815551758
6548	IBM	1988-01-18	28.142925262451172
6549	IBM	1988-01-19	26.708890914916992
6550	IBM	1988-01-20	26.380258560180664
6551	IBM	1988-01-21	26.52963638305664
6552	IBM	1988-01-22	26.410133361816406
6553	IBM	1988-01-25	27.067399978637695
6554	IBM	1988-01-26	26.738767623901367
6555	IBM	1988-01-27	26.94789695739746
6556	IBM	1988-01-28	27.186901092529297
6557	IBM	1988-01-29	26.8582706451416
6558	IBM	1988-02-01	26.290630340576172
6559	IBM	1988-02-02	26.26075553894043
6560	IBM	1988-02-03	26.051624298095703
6561	IBM	1988-02-04	25.961997985839844
6562	IBM	1988-02-05	25.812620162963867
6563	IBM	1988-02-08	25.75286865234375
6564	IBM	1988-02-09	26.081501007080078
6565	IBM	1988-02-10	26.679014205932617
6566	IBM	1988-02-11	26.589387893676758
6567	IBM	1988-02-12	26.76864242553711
6568	IBM	1988-02-16	27.186901092529297
6569	IBM	1988-02-17	26.94789695739746
6570	IBM	1988-02-18	26.888145446777344
6571	IBM	1988-02-19	27.097274780273438
6572	IBM	1988-02-22	27.54541015625
6573	IBM	1988-02-23	27.575286865234375
6574	IBM	1988-02-24	27.754541397094727
6575	IBM	1988-02-25	27.36615753173828
6576	IBM	1988-02-26	27.664913177490234
6577	IBM	1988-02-29	28.083173751831055
6578	IBM	1988-03-01	27.96367073059082
6579	IBM	1988-03-02	28.023422241210938
6580	IBM	1988-03-03	27.844167709350586
6581	IBM	1988-03-04	27.933795928955078
6582	IBM	1988-03-07	28.023422241210938
6583	IBM	1988-03-08	28.11305046081543
6584	IBM	1988-03-09	27.87404441833496
6585	IBM	1988-03-10	27.186901092529297
6586	IBM	1988-03-11	27.60516357421875
6587	IBM	1988-03-14	27.60516357421875
6588	IBM	1988-03-15	27.246654510498047
6589	IBM	1988-03-16	27.54541015625
6590	IBM	1988-03-17	27.45578384399414
6591	IBM	1988-03-18	27.30640411376953
6592	IBM	1988-03-21	27.186901092529297
6593	IBM	1988-03-22	27.03752326965332
6594	IBM	1988-03-23	26.679014205932617
6595	IBM	1988-03-24	26.290630340576172
6596	IBM	1988-03-25	25.5736141204834
6597	IBM	1988-03-28	25.84249496459961
6598	IBM	1988-03-29	25.304731369018555
6599	IBM	1988-03-30	25.125478744506836
6600	IBM	1988-03-31	25.722991943359375
6601	IBM	1988-04-04	25.693117141723633
6602	IBM	1988-04-05	25.693117141723633
6603	IBM	1988-04-06	26.201004028320312
6604	IBM	1988-04-07	26.111377716064453
6605	IBM	1988-04-08	26.679014205932617
6606	IBM	1988-04-11	27.097274780273438
6607	IBM	1988-04-12	27.157026290893555
6608	IBM	1988-04-13	27.754541397094727
6609	IBM	1988-04-14	26.619264602661133
6610	IBM	1988-04-15	27.27652931213379
6611	IBM	1988-04-18	27.246654510498047
6612	IBM	1988-04-19	27.03752326965332
6613	IBM	1988-04-20	26.977771759033203
6614	IBM	1988-04-21	26.8582706451416
6615	IBM	1988-04-22	27.186901092529297
6616	IBM	1988-04-25	27.216777801513672
6617	IBM	1988-04-26	27.30640411376953
6618	IBM	1988-04-27	27.246654510498047
6619	IBM	1988-04-28	27.03752326965332
6620	IBM	1988-04-29	27.097274780273438
6621	IBM	1988-05-02	27.27652931213379
6622	IBM	1988-05-03	27.396032333374023
6623	IBM	1988-05-04	27.067399978637695
6624	IBM	1988-05-05	26.589387893676758
6625	IBM	1988-05-06	26.410133361816406
6626	IBM	1988-05-09	26.410133361816406
6627	IBM	1988-05-10	26.4997615814209
6628	IBM	1988-05-11	25.99187469482422
6629	IBM	1988-05-12	25.99187469482422
6630	IBM	1988-05-13	26.380258560180664
6631	IBM	1988-05-16	26.679014205932617
6632	IBM	1988-05-17	26.320507049560547
6633	IBM	1988-05-18	26.02174949645996
6634	IBM	1988-05-19	26.410133361816406
6635	IBM	1988-05-20	26.171127319335938
6636	IBM	1988-05-23	25.99187469482422
6637	IBM	1988-05-24	26.111377716064453
6638	IBM	1988-05-25	25.93212127685547
6639	IBM	1988-05-26	25.872371673583984
6640	IBM	1988-05-27	25.812620162963867
6641	IBM	1988-05-31	26.888145446777344
6642	IBM	1988-06-01	27.03752326965332
6643	IBM	1988-06-02	26.918020248413086
6644	IBM	1988-06-03	27.067399978637695
6645	IBM	1988-06-06	27.336280822753906
6646	IBM	1988-06-07	27.186901092529297
6647	IBM	1988-06-08	27.87404441833496
6648	IBM	1988-06-09	27.575286865234375
6649	IBM	1988-06-10	27.72466468811035
6650	IBM	1988-06-13	27.96367073059082
6651	IBM	1988-06-14	28.38193130493164
6652	IBM	1988-06-15	28.411806106567383
6653	IBM	1988-06-16	27.993547439575195
6654	IBM	1988-06-17	28.083173751831055
6655	IBM	1988-06-20	27.993547439575195
6656	IBM	1988-06-21	28.740440368652344
6657	IBM	1988-06-22	29.397705078125
6658	IBM	1988-06-23	30.05497169494629
6659	IBM	1988-06-24	29.905593872070312
6660	IBM	1988-06-27	29.875717163085938
6661	IBM	1988-06-28	30.353727340698242
6662	IBM	1988-06-29	30.353727340698242
6663	IBM	1988-06-30	30.443355560302734
6664	IBM	1988-07-01	30.264101028442383
6665	IBM	1988-07-05	30.891490936279297
6666	IBM	1988-07-06	30.3238525390625
6667	IBM	1988-07-07	30.50310707092285
6668	IBM	1988-07-08	30.204349517822266
6669	IBM	1988-07-11	30.293977737426758
6670	IBM	1988-07-12	29.935468673706055
6671	IBM	1988-07-13	29.935468673706055
6672	IBM	1988-07-14	29.81596565246582
6673	IBM	1988-07-15	30.23422622680664
6674	IBM	1988-07-18	29.905593872070312
6675	IBM	1988-07-19	29.63671112060547
6676	IBM	1988-07-20	29.63671112060547
6677	IBM	1988-07-21	29.098947525024414
6678	IBM	1988-07-22	28.71056365966797
6679	IBM	1988-07-25	29.248327255249023
6680	IBM	1988-07-26	29.30807876586914
6681	IBM	1988-07-27	28.949569702148438
6682	IBM	1988-07-28	29.57695960998535
6683	IBM	1988-07-29	30.05497169494629
6684	IBM	1988-08-01	30.174474716186523
6685	IBM	1988-08-02	30.05497169494629
6686	IBM	1988-08-03	30.05497169494629
6687	IBM	1988-08-04	29.696462631225586
6688	IBM	1988-08-05	29.606836318969727
6689	IBM	1988-08-08	29.427581787109375
6690	IBM	1988-08-09	29.069072723388672
6691	IBM	1988-08-10	28.411806106567383
6692	IBM	1988-08-11	28.441682815551758
6693	IBM	1988-08-12	28.20267677307129
6694	IBM	1988-08-15	27.515535354614258
6695	IBM	1988-08-16	27.664913177490234
6696	IBM	1988-08-17	27.396032333374023
6697	IBM	1988-08-18	27.396032333374023
6698	IBM	1988-08-19	26.94789695739746
6699	IBM	1988-08-22	26.469884872436523
6700	IBM	1988-08-23	26.4997615814209
6701	IBM	1988-08-24	26.94789695739746
6702	IBM	1988-08-25	26.679014205932617
6703	IBM	1988-08-26	26.828393936157227
6704	IBM	1988-08-29	27.097274780273438
6705	IBM	1988-08-30	26.977771759033203
6706	IBM	1988-08-31	26.649139404296875
6707	IBM	1988-09-01	26.35038185119629
6708	IBM	1988-09-02	27.246654510498047
6709	IBM	1988-09-06	26.977771759033203
6710	IBM	1988-09-07	26.708890914916992
6711	IBM	1988-09-08	26.79851722717285
6712	IBM	1988-09-09	27.336280822753906
6713	IBM	1988-09-12	27.157026290893555
6714	IBM	1988-09-13	27.485660552978516
6715	IBM	1988-09-14	27.396032333374023
6716	IBM	1988-09-15	27.186901092529297
6717	IBM	1988-09-16	27.30640411376953
6718	IBM	1988-09-19	26.94789695739746
6719	IBM	1988-09-20	26.94789695739746
6720	IBM	1988-09-21	27.067399978637695
6721	IBM	1988-09-22	26.76864242553711
6722	IBM	1988-09-23	26.977771759033203
6723	IBM	1988-09-26	26.828393936157227
6724	IBM	1988-09-27	27.067399978637695
6725	IBM	1988-09-28	27.216777801513672
6726	IBM	1988-09-29	27.575286865234375
6727	IBM	1988-09-30	27.575286865234375
6728	IBM	1988-10-03	27.45578384399414
6729	IBM	1988-10-04	27.36615753173828
6730	IBM	1988-10-05	27.216777801513672
6731	IBM	1988-10-06	27.246654510498047
6732	IBM	1988-10-07	27.72466468811035
6733	IBM	1988-10-10	27.754541397094727
6734	IBM	1988-10-11	28.38193130493164
6735	IBM	1988-10-12	28.083173751831055
6736	IBM	1988-10-13	28.352054595947266
6737	IBM	1988-10-14	28.62093734741211
6738	IBM	1988-10-17	28.949569702148438
6739	IBM	1988-10-18	29.726337432861328
6740	IBM	1988-10-19	29.248327255249023
6741	IBM	1988-10-20	29.845840454101562
6742	IBM	1988-10-21	29.726337432861328
6743	IBM	1988-10-24	29.427581787109375
6744	IBM	1988-10-25	29.367830276489258
6745	IBM	1988-10-26	29.069072723388672
6746	IBM	1988-10-27	28.740440368652344
6747	IBM	1988-10-28	28.859943389892578
6748	IBM	1988-10-31	29.30807876586914
6749	IBM	1988-11-01	29.63671112060547
6750	IBM	1988-11-02	29.367830276489258
6751	IBM	1988-11-03	29.21845054626465
6752	IBM	1988-11-04	28.740440368652344
6753	IBM	1988-11-07	28.4715576171875
6754	IBM	1988-11-08	28.62093734741211
6755	IBM	1988-11-09	28.65081214904785
6756	IBM	1988-11-10	28.62093734741211
6757	IBM	1988-11-11	27.87404441833496
6758	IBM	1988-11-14	27.993547439575195
6759	IBM	1988-11-15	28.083173751831055
6760	IBM	1988-11-16	27.60516357421875
6761	IBM	1988-11-17	27.60516357421875
6762	IBM	1988-11-18	27.664913177490234
6763	IBM	1988-11-21	27.635038375854492
6764	IBM	1988-11-22	27.96367073059082
6765	IBM	1988-11-23	28.20267677307129
6766	IBM	1988-11-25	27.72466468811035
6767	IBM	1988-11-28	28.411806106567383
6768	IBM	1988-11-29	28.531309127807617
6769	IBM	1988-11-30	28.322179794311523
6770	IBM	1988-12-01	28.262428283691406
6771	IBM	1988-12-02	28.501434326171875
6772	IBM	1988-12-05	28.88981819152832
6773	IBM	1988-12-06	29.188575744628906
6774	IBM	1988-12-07	28.919694900512695
6775	IBM	1988-12-08	28.531309127807617
6776	IBM	1988-12-09	28.770315170288086
6777	IBM	1988-12-12	28.80019187927246
6778	IBM	1988-12-13	28.859943389892578
6779	IBM	1988-12-14	28.80019187927246
6780	IBM	1988-12-15	28.919694900512695
6781	IBM	1988-12-16	28.979446411132812
6782	IBM	1988-12-19	29.337953567504883
6783	IBM	1988-12-20	29.457456588745117
6784	IBM	1988-12-21	29.397705078125
6785	IBM	1988-12-22	29.278202056884766
6786	IBM	1988-12-23	29.487333297729492
6787	IBM	1988-12-27	29.427581787109375
6788	IBM	1988-12-28	29.278202056884766
6789	IBM	1988-12-29	29.457456588745117
6790	IBM	1988-12-30	29.12882423400879
6791	IBM	1989-01-03	28.919694900512695
6792	IBM	1989-01-04	29.278202056884766
6793	IBM	1989-01-05	29.21845054626465
6794	IBM	1989-01-06	29.12882423400879
6795	IBM	1989-01-09	29.158700942993164
6796	IBM	1989-01-10	28.949569702148438
6797	IBM	1989-01-11	29.21845054626465
6798	IBM	1989-01-12	29.427581787109375
6799	IBM	1989-01-13	29.487333297729492
6800	IBM	1989-01-16	29.696462631225586
6801	IBM	1989-01-17	29.606836318969727
6802	IBM	1989-01-18	29.875717163085938
6803	IBM	1989-01-19	29.696462631225586
6804	IBM	1989-01-20	29.54708480834961
6805	IBM	1989-01-23	29.248327255249023
6806	IBM	1989-01-24	29.696462631225586
6807	IBM	1989-01-25	29.457456588745117
6808	IBM	1989-01-26	30.114723205566406
6809	IBM	1989-01-27	30.3238525390625
6810	IBM	1989-01-30	30.771989822387695
6811	IBM	1989-01-31	31.220123291015625
6812	IBM	1989-02-01	30.98111915588379
6813	IBM	1989-02-02	30.682361602783203
6814	IBM	1989-02-03	30.532983779907227
6815	IBM	1989-02-06	30.264101028442383
6816	IBM	1989-02-07	30.50310707092285
6817	IBM	1989-02-08	30.353727340698242
6818	IBM	1989-02-09	30.204349517822266
6819	IBM	1989-02-10	29.875717163085938
6820	IBM	1989-02-13	30.114723205566406
6821	IBM	1989-02-14	29.81596565246582
6822	IBM	1989-02-15	30.353727340698242
6823	IBM	1989-02-16	30.08484649658203
6824	IBM	1989-02-17	29.935468673706055
6825	IBM	1989-02-21	29.995220184326172
6826	IBM	1989-02-22	29.487333297729492
6827	IBM	1989-02-23	29.487333297729492
6828	IBM	1989-02-24	28.949569702148438
6829	IBM	1989-02-27	29.069072723388672
6830	IBM	1989-02-28	29.03919792175293
6831	IBM	1989-03-01	28.65081214904785
6832	IBM	1989-03-02	28.80019187927246
6833	IBM	1989-03-03	28.88981819152832
6834	IBM	1989-03-06	29.03919792175293
6835	IBM	1989-03-07	28.65081214904785
6836	IBM	1989-03-08	28.591060638427734
6837	IBM	1989-03-09	28.352054595947266
6838	IBM	1989-03-10	28.262428283691406
6839	IBM	1989-03-13	28.411806106567383
6840	IBM	1989-03-14	28.172800064086914
6841	IBM	1989-03-15	27.96367073059082
6842	IBM	1989-03-16	28.232553482055664
6843	IBM	1989-03-17	26.888145446777344
6844	IBM	1989-03-20	26.171127319335938
6845	IBM	1989-03-21	26.320507049560547
6846	IBM	1989-03-22	26.111377716064453
6847	IBM	1989-03-23	26.201004028320312
6848	IBM	1989-03-27	26.320507049560547
6849	IBM	1989-03-28	26.290630340576172
6850	IBM	1989-03-29	26.201004028320312
6851	IBM	1989-03-30	25.99187469482422
6852	IBM	1989-03-31	26.081501007080078
6853	IBM	1989-04-03	25.93212127685547
6854	IBM	1989-04-04	25.60348892211914
6855	IBM	1989-04-05	25.75286865234375
6856	IBM	1989-04-06	25.812620162963867
6857	IBM	1989-04-07	26.230880737304688
6858	IBM	1989-04-10	26.290630340576172
6859	IBM	1989-04-11	26.559511184692383
6860	IBM	1989-04-12	26.559511184692383
6861	IBM	1989-04-13	26.111377716064453
6862	IBM	1989-04-14	26.4997615814209
6863	IBM	1989-04-17	26.619264602661133
6864	IBM	1989-04-18	27.007648468017578
6865	IBM	1989-04-19	26.8582706451416
6866	IBM	1989-04-20	26.8582706451416
6867	IBM	1989-04-21	27.127151489257812
6868	IBM	1989-04-24	27.127151489257812
6869	IBM	1989-04-25	27.36615753173828
6870	IBM	1989-04-26	27.36615753173828
6871	IBM	1989-04-27	27.396032333374023
6872	IBM	1989-04-28	27.27652931213379
6873	IBM	1989-05-01	27.097274780273438
6874	IBM	1989-05-02	26.8582706451416
6875	IBM	1989-05-03	26.649139404296875
6876	IBM	1989-05-04	26.44001007080078
6877	IBM	1989-05-05	26.141252517700195
6878	IBM	1989-05-08	26.171127319335938
6879	IBM	1989-05-09	26.230880737304688
6880	IBM	1989-05-10	26.201004028320312
6881	IBM	1989-05-11	26.081501007080078
6882	IBM	1989-05-12	26.469884872436523
6883	IBM	1989-05-15	26.94789695739746
6884	IBM	1989-05-16	26.619264602661133
6885	IBM	1989-05-17	26.649139404296875
6886	IBM	1989-05-18	26.76864242553711
6887	IBM	1989-05-19	26.559511184692383
6888	IBM	1989-05-22	26.26075553894043
6889	IBM	1989-05-23	26.171127319335938
6890	IBM	1989-05-24	26.230880737304688
6891	IBM	1989-05-25	26.201004028320312
6892	IBM	1989-05-26	26.171127319335938
6893	IBM	1989-05-30	25.872371673583984
6894	IBM	1989-05-31	26.201004028320312
6895	IBM	1989-06-01	26.290630340576172
6896	IBM	1989-06-02	26.320507049560547
6897	IBM	1989-06-05	26.051624298095703
6898	IBM	1989-06-06	26.201004028320312
6899	IBM	1989-06-07	26.171127319335938
6900	IBM	1989-06-08	26.111377716064453
6901	IBM	1989-06-09	25.902246475219727
6902	IBM	1989-06-12	26.02174949645996
6903	IBM	1989-06-13	26.52963638305664
6904	IBM	1989-06-14	26.380258560180664
6905	IBM	1989-06-15	26.141252517700195
6906	IBM	1989-06-16	26.171127319335938
6907	IBM	1989-06-19	26.380258560180664
6908	IBM	1989-06-20	26.171127319335938
6909	IBM	1989-06-21	26.230880737304688
6910	IBM	1989-06-22	26.081501007080078
6911	IBM	1989-06-23	26.4997615814209
6912	IBM	1989-06-26	26.76864242553711
6913	IBM	1989-06-27	27.336280822753906
6914	IBM	1989-06-28	27.216777801513672
6915	IBM	1989-06-29	26.649139404296875
6916	IBM	1989-06-30	26.738767623901367
6917	IBM	1989-07-03	26.828393936157227
6918	IBM	1989-07-05	26.76864242553711
6919	IBM	1989-07-06	26.679014205932617
6920	IBM	1989-07-07	26.79851722717285
6921	IBM	1989-07-10	27.396032333374023
6922	IBM	1989-07-11	27.216777801513672
6923	IBM	1989-07-12	27.425907135009766
6924	IBM	1989-07-13	27.45578384399414
6925	IBM	1989-07-14	27.425907135009766
6926	IBM	1989-07-17	27.72466468811035
6927	IBM	1989-07-18	27.425907135009766
6928	IBM	1989-07-19	27.336280822753906
6929	IBM	1989-07-20	26.94789695739746
6930	IBM	1989-07-21	27.27652931213379
6931	IBM	1989-07-24	27.127151489257812
6932	IBM	1989-07-25	26.94789695739746
6933	IBM	1989-07-26	26.888145446777344
6934	IBM	1989-07-27	27.007648468017578
6935	IBM	1989-07-28	27.097274780273438
6936	IBM	1989-07-31	27.485660552978516
6937	IBM	1989-08-01	27.396032333374023
6938	IBM	1989-08-02	27.246654510498047
6939	IBM	1989-08-03	27.186901092529297
6940	IBM	1989-08-04	27.60516357421875
6941	IBM	1989-08-07	28.053298950195312
6942	IBM	1989-08-08	28.262428283691406
6943	IBM	1989-08-09	27.993547439575195
6944	IBM	1989-08-10	28.083173751831055
6945	IBM	1989-08-11	27.60516357421875
6946	IBM	1989-08-14	27.754541397094727
6947	IBM	1989-08-15	27.78441619873047
6948	IBM	1989-08-16	27.60516357421875
6949	IBM	1989-08-17	27.425907135009766
6950	IBM	1989-08-18	27.515535354614258
6951	IBM	1989-08-21	27.007648468017578
6952	IBM	1989-08-22	27.157026290893555
6953	IBM	1989-08-23	27.246654510498047
6954	IBM	1989-08-24	27.72466468811035
6955	IBM	1989-08-25	27.754541397094727
6956	IBM	1989-08-28	28.20267677307129
6957	IBM	1989-08-29	27.814292907714844
6958	IBM	1989-08-30	27.933795928955078
6959	IBM	1989-08-31	27.993547439575195
6960	IBM	1989-09-01	28.053298950195312
6961	IBM	1989-09-05	28.142925262451172
6962	IBM	1989-09-06	27.903919219970703
6963	IBM	1989-09-07	27.78441619873047
6964	IBM	1989-09-08	27.72466468811035
6965	IBM	1989-09-11	27.78441619873047
6966	IBM	1989-09-12	27.933795928955078
6967	IBM	1989-09-13	27.575286865234375
6968	IBM	1989-09-14	27.664913177490234
6969	IBM	1989-09-15	27.60516357421875
6970	IBM	1989-09-18	27.754541397094727
6971	IBM	1989-09-19	27.72466468811035
6972	IBM	1989-09-20	27.72466468811035
6973	IBM	1989-09-21	27.754541397094727
6974	IBM	1989-09-22	27.844167709350586
6975	IBM	1989-09-25	27.78441619873047
6976	IBM	1989-09-26	28.083173751831055
6977	IBM	1989-09-27	26.649139404296875
6978	IBM	1989-09-28	26.051624298095703
6979	IBM	1989-09-29	26.111377716064453
6980	IBM	1989-10-02	25.961997985839844
6981	IBM	1989-10-03	25.33460807800293
6982	IBM	1989-10-04	25.872371673583984
6983	IBM	1989-10-05	25.693117141723633
6984	IBM	1989-10-06	25.693117141723633
6985	IBM	1989-10-09	26.111377716064453
6986	IBM	1989-10-10	25.872371673583984
6987	IBM	1989-10-11	25.75286865234375
6988	IBM	1989-10-12	25.722991943359375
6989	IBM	1989-10-13	24.378585815429688
6990	IBM	1989-10-16	24.617591857910156
6991	IBM	1989-10-17	24.438337326049805
6992	IBM	1989-10-18	24.31883430480957
6993	IBM	1989-10-19	24.886472702026367
6994	IBM	1989-10-20	24.91634750366211
6995	IBM	1989-10-23	24.73709487915039
6996	IBM	1989-10-24	24.617591857910156
6997	IBM	1989-10-25	24.348709106445312
6998	IBM	1989-10-26	24.0798282623291
6999	IBM	1989-10-27	23.870698928833008
7000	IBM	1989-10-30	23.781070709228516
7001	IBM	1989-10-31	23.960325241088867
7002	IBM	1989-11-01	23.90057373046875
7003	IBM	1989-11-02	23.39268684387207
7004	IBM	1989-11-03	23.542064666748047
7005	IBM	1989-11-06	23.093929290771484
7006	IBM	1989-11-07	23.273183822631836
7007	IBM	1989-11-08	23.123804092407227
7008	IBM	1989-11-09	23.273183822631836
7009	IBM	1989-11-10	23.452438354492188
7010	IBM	1989-11-13	23.48231315612793
7011	IBM	1989-11-14	23.422561645507812
7012	IBM	1989-11-15	23.39268684387207
7013	IBM	1989-11-16	23.21343231201172
7014	IBM	1989-11-17	23.691444396972656
7015	IBM	1989-11-20	23.601816177368164
7016	IBM	1989-11-21	23.781070709228516
7017	IBM	1989-11-22	23.930448532104492
7018	IBM	1989-11-24	23.990201950073242
7019	IBM	1989-11-27	23.751195907592773
7020	IBM	1989-11-28	23.63169288635254
7021	IBM	1989-11-29	23.362810134887695
7022	IBM	1989-11-30	23.332935333251953
7023	IBM	1989-12-01	23.21343231201172
7024	IBM	1989-12-04	23.7213191986084
7025	IBM	1989-12-05	23.810945510864258
7026	IBM	1989-12-06	23.571941375732422
7027	IBM	1989-12-07	23.422561645507812
7028	IBM	1989-12-08	23.1536808013916
7029	IBM	1989-12-11	22.97442626953125
7030	IBM	1989-12-12	23.183555603027344
7031	IBM	1989-12-13	22.914674758911133
7032	IBM	1989-12-14	22.73542022705078
7033	IBM	1989-12-15	22.70554542541504
7034	IBM	1989-12-18	22.376911163330078
7035	IBM	1989-12-19	22.645793914794922
7036	IBM	1989-12-20	22.615917205810547
7037	IBM	1989-12-21	22.73542022705078
7038	IBM	1989-12-22	22.7951717376709
7039	IBM	1989-12-26	22.586042404174805
7040	IBM	1989-12-27	22.645793914794922
7041	IBM	1989-12-28	22.496414184570312
7042	IBM	1989-12-29	22.496414184570312
7043	IBM	1990-01-02	23.422561645507812
7044	IBM	1990-01-03	23.63169288635254
7045	IBM	1990-01-04	23.90057373046875
7046	IBM	1990-01-05	23.840822219848633
7047	IBM	1990-01-08	23.990201950073242
7048	IBM	1990-01-09	23.751195907592773
7049	IBM	1990-01-10	23.66156768798828
7050	IBM	1990-01-11	23.870698928833008
7051	IBM	1990-01-12	23.39268684387207
7052	IBM	1990-01-15	23.452438354492188
7053	IBM	1990-01-16	23.930448532104492
7054	IBM	1990-01-17	23.63169288635254
7055	IBM	1990-01-18	23.781070709228516
7056	IBM	1990-01-19	23.571941375732422
7057	IBM	1990-01-22	23.093929290771484
7058	IBM	1990-01-23	23.123804092407227
7059	IBM	1990-01-24	23.303058624267578
7060	IBM	1990-01-25	22.914674758911133
7061	IBM	1990-01-26	23.1536808013916
7062	IBM	1990-01-29	23.24330711364746
7063	IBM	1990-01-30	23.24330711364746
7064	IBM	1990-01-31	23.571941375732422
7065	IBM	1990-02-01	23.362810134887695
7066	IBM	1990-02-02	23.512189865112305
7067	IBM	1990-02-05	23.810945510864258
7068	IBM	1990-02-06	24.13957977294922
7069	IBM	1990-02-07	24.6474666595459
7070	IBM	1990-02-08	24.557838439941406
7071	IBM	1990-02-09	24.498088836669922
7072	IBM	1990-02-12	24.16945457458496
7073	IBM	1990-02-13	24.67734146118164
7074	IBM	1990-02-14	24.796844482421875
7075	IBM	1990-02-15	24.796844482421875
7076	IBM	1990-02-16	24.73709487915039
7077	IBM	1990-02-20	24.58771514892578
7078	IBM	1990-02-21	25.06572723388672
7079	IBM	1990-02-22	24.67734146118164
7080	IBM	1990-02-23	24.527963638305664
7081	IBM	1990-02-26	24.856597900390625
7082	IBM	1990-02-27	24.796844482421875
7083	IBM	1990-02-28	24.82672119140625
7084	IBM	1990-03-01	24.856597900390625
7085	IBM	1990-03-02	25.06572723388672
7086	IBM	1990-03-05	25.09560203552246
7087	IBM	1990-03-06	25.274856567382812
7088	IBM	1990-03-07	25.215105056762695
7089	IBM	1990-03-08	25.5736141204834
7090	IBM	1990-03-09	25.454111099243164
7091	IBM	1990-03-12	25.75286865234375
7092	IBM	1990-03-13	25.394359588623047
7093	IBM	1990-03-14	25.394359588623047
7094	IBM	1990-03-15	25.5736141204834
7095	IBM	1990-03-16	25.961997985839844
7096	IBM	1990-03-19	26.051624298095703
7097	IBM	1990-03-20	25.812620162963867
7098	IBM	1990-03-21	25.633365631103516
7099	IBM	1990-03-22	25.454111099243164
7100	IBM	1990-03-23	25.09560203552246
7101	IBM	1990-03-26	24.886472702026367
7102	IBM	1990-03-27	24.976099014282227
7103	IBM	1990-03-28	25.304731369018555
7104	IBM	1990-03-29	25.33460807800293
7105	IBM	1990-03-30	25.364484786987305
7106	IBM	1990-04-02	25.304731369018555
7107	IBM	1990-04-03	25.48398780822754
7108	IBM	1990-04-04	25.454111099243164
7109	IBM	1990-04-05	25.364484786987305
7110	IBM	1990-04-06	25.304731369018555
7111	IBM	1990-04-09	25.215105056762695
7112	IBM	1990-04-10	25.304731369018555
7113	IBM	1990-04-11	25.42423439025879
7114	IBM	1990-04-12	25.60348892211914
7115	IBM	1990-04-16	26.4997615814209
7116	IBM	1990-04-17	26.559511184692383
7117	IBM	1990-04-18	26.26075553894043
7118	IBM	1990-04-19	26.081501007080078
7119	IBM	1990-04-20	26.141252517700195
7120	IBM	1990-04-23	26.141252517700195
7121	IBM	1990-04-24	26.02174949645996
7122	IBM	1990-04-25	26.141252517700195
7123	IBM	1990-04-26	25.99187469482422
7124	IBM	1990-04-27	25.663240432739258
7125	IBM	1990-04-30	26.051624298095703
7126	IBM	1990-05-01	25.812620162963867
7127	IBM	1990-05-02	26.081501007080078
7128	IBM	1990-05-03	26.111377716064453
7129	IBM	1990-05-04	26.410133361816406
7130	IBM	1990-05-07	26.410133361816406
7131	IBM	1990-05-08	26.469884872436523
7132	IBM	1990-05-09	26.589387893676758
7133	IBM	1990-05-10	26.8582706451416
7134	IBM	1990-05-11	27.246654510498047
7135	IBM	1990-05-14	27.30640411376953
7136	IBM	1990-05-15	27.635038375854492
7137	IBM	1990-05-16	27.575286865234375
7138	IBM	1990-05-17	27.754541397094727
7139	IBM	1990-05-18	27.575286865234375
7140	IBM	1990-05-21	27.96367073059082
7141	IBM	1990-05-22	28.142925262451172
7142	IBM	1990-05-23	28.38193130493164
7143	IBM	1990-05-24	28.38193130493164
7144	IBM	1990-05-25	27.78441619873047
7145	IBM	1990-05-29	28.62093734741211
7146	IBM	1990-05-30	28.88981819152832
7147	IBM	1990-05-31	28.680688858032227
7148	IBM	1990-06-01	28.561185836791992
7149	IBM	1990-06-04	28.770315170288086
7150	IBM	1990-06-05	28.859943389892578
7151	IBM	1990-06-06	28.830066680908203
7152	IBM	1990-06-07	28.830066680908203
7153	IBM	1990-06-08	28.38193130493164
7154	IBM	1990-06-11	28.65081214904785
7155	IBM	1990-06-12	28.740440368652344
7156	IBM	1990-06-13	29.009321212768555
7157	IBM	1990-06-14	28.88981819152832
7158	IBM	1990-06-15	28.770315170288086
7159	IBM	1990-06-18	28.352054595947266
7160	IBM	1990-06-19	28.38193130493164
7161	IBM	1990-06-20	28.20267677307129
7162	IBM	1990-06-21	28.4715576171875
7163	IBM	1990-06-22	27.78441619873047
7164	IBM	1990-06-25	27.87404441833496
7165	IBM	1990-06-26	27.903919219970703
7166	IBM	1990-06-27	28.20267677307129
7167	IBM	1990-06-28	28.11305046081543
7168	IBM	1990-06-29	28.083173751831055
7169	IBM	1990-07-02	28.322179794311523
7170	IBM	1990-07-03	28.11305046081543
7171	IBM	1990-07-05	28.053298950195312
7172	IBM	1990-07-06	28.20267677307129
7173	IBM	1990-07-09	28.441682815551758
7174	IBM	1990-07-10	28.142925262451172
7175	IBM	1990-07-11	28.4715576171875
7176	IBM	1990-07-12	28.680688858032227
7177	IBM	1990-07-13	28.919694900512695
7178	IBM	1990-07-16	29.248327255249023
7179	IBM	1990-07-17	28.859943389892578
7180	IBM	1990-07-18	28.65081214904785
7181	IBM	1990-07-19	28.680688858032227
7182	IBM	1990-07-20	28.11305046081543
7183	IBM	1990-07-23	27.69478988647461
7184	IBM	1990-07-24	27.425907135009766
7185	IBM	1990-07-25	27.425907135009766
7186	IBM	1990-07-26	27.03752326965332
7187	IBM	1990-07-27	26.619264602661133
7188	IBM	1990-07-30	26.79851722717285
7189	IBM	1990-07-31	26.649139404296875
7190	IBM	1990-08-01	26.679014205932617
7191	IBM	1990-08-02	26.230880737304688
7192	IBM	1990-08-03	25.84249496459961
7193	IBM	1990-08-06	24.82672119140625
7194	IBM	1990-08-07	24.617591857910156
7195	IBM	1990-08-08	24.6474666595459
7196	IBM	1990-08-09	24.67734146118164
7197	IBM	1990-08-10	24.378585815429688
7198	IBM	1990-08-13	24.796844482421875
7199	IBM	1990-08-14	24.946224212646484
7200	IBM	1990-08-15	25.09560203552246
7201	IBM	1990-08-16	24.796844482421875
7202	IBM	1990-08-17	24.229206085205078
7203	IBM	1990-08-20	24.438337326049805
7204	IBM	1990-08-21	24.020076751708984
7205	IBM	1990-08-22	23.66156768798828
7206	IBM	1990-08-23	23.1536808013916
7207	IBM	1990-08-24	23.990201950073242
7208	IBM	1990-08-27	24.946224212646484
7209	IBM	1990-08-28	24.766969680786133
7210	IBM	1990-08-29	24.82672119140625
7211	IBM	1990-08-30	24.31883430480957
7212	IBM	1990-08-31	24.348709106445312
7213	IBM	1990-09-04	24.498088836669922
7214	IBM	1990-09-05	24.498088836669922
7215	IBM	1990-09-06	24.468212127685547
7216	IBM	1990-09-07	25.215105056762695
7217	IBM	1990-09-10	25.304731369018555
7218	IBM	1990-09-11	25.693117141723633
7219	IBM	1990-09-12	25.782743453979492
7220	IBM	1990-09-13	25.09560203552246
7221	IBM	1990-09-14	24.946224212646484
7222	IBM	1990-09-17	25.125478744506836
7223	IBM	1990-09-18	25.633365631103516
7224	IBM	1990-09-19	25.902246475219727
7225	IBM	1990-09-20	25.782743453979492
7226	IBM	1990-09-21	25.51386260986328
7227	IBM	1990-09-24	25.09560203552246
7228	IBM	1990-09-25	25.42423439025879
7229	IBM	1990-09-26	25.18522834777832
7230	IBM	1990-09-27	24.946224212646484
7231	IBM	1990-09-28	25.42423439025879
7232	IBM	1990-10-01	26.051624298095703
7233	IBM	1990-10-02	25.872371673583984
7234	IBM	1990-10-03	25.663240432739258
7235	IBM	1990-10-04	25.782743453979492
7236	IBM	1990-10-05	25.872371673583984
7237	IBM	1990-10-08	26.171127319335938
7238	IBM	1990-10-09	25.18522834777832
7239	IBM	1990-10-10	24.73709487915039
7240	IBM	1990-10-11	24.13957977294922
7241	IBM	1990-10-12	23.960325241088867
7242	IBM	1990-10-15	23.7213191986084
7243	IBM	1990-10-16	23.751195907592773
7244	IBM	1990-10-17	24.0798282623291
7245	IBM	1990-10-18	25.18522834777832
7246	IBM	1990-10-19	25.722991943359375
7247	IBM	1990-10-22	25.75286865234375
7248	IBM	1990-10-23	25.51386260986328
7249	IBM	1990-10-24	25.961997985839844
7250	IBM	1990-10-25	25.84249496459961
7251	IBM	1990-10-26	25.543737411499023
7252	IBM	1990-10-29	25.33460807800293
7253	IBM	1990-10-30	25.42423439025879
7254	IBM	1990-10-31	25.215105056762695
7255	IBM	1990-11-01	25.633365631103516
7256	IBM	1990-11-02	25.902246475219727
7257	IBM	1990-11-05	25.782743453979492
7258	IBM	1990-11-06	25.782743453979492
7259	IBM	1990-11-07	25.454111099243164
7260	IBM	1990-11-08	25.693117141723633
7261	IBM	1990-11-09	26.35038185119629
7262	IBM	1990-11-12	27.007648468017578
7263	IBM	1990-11-13	26.76864242553711
7264	IBM	1990-11-14	27.127151489257812
7265	IBM	1990-11-15	26.918020248413086
7266	IBM	1990-11-16	27.157026290893555
7267	IBM	1990-11-19	27.425907135009766
7268	IBM	1990-11-20	27.097274780273438
7269	IBM	1990-11-21	27.27652931213379
7270	IBM	1990-11-23	26.918020248413086
7271	IBM	1990-11-26	27.216777801513672
7272	IBM	1990-11-27	27.127151489257812
7273	IBM	1990-11-28	26.8582706451416
7274	IBM	1990-11-29	26.76864242553711
7275	IBM	1990-11-30	27.157026290893555
7276	IBM	1990-12-03	27.097274780273438
7277	IBM	1990-12-04	27.425907135009766
7278	IBM	1990-12-05	27.396032333374023
7279	IBM	1990-12-06	26.649139404296875
7280	IBM	1990-12-07	26.888145446777344
7281	IBM	1990-12-10	27.097274780273438
7282	IBM	1990-12-11	26.977771759033203
7283	IBM	1990-12-12	27.336280822753906
7284	IBM	1990-12-13	26.977771759033203
7285	IBM	1990-12-14	26.589387893676758
7286	IBM	1990-12-17	26.649139404296875
7287	IBM	1990-12-18	27.127151489257812
7288	IBM	1990-12-19	26.94789695739746
7289	IBM	1990-12-20	27.186901092529297
7290	IBM	1990-12-21	27.216777801513672
7291	IBM	1990-12-24	27.216777801513672
7292	IBM	1990-12-26	27.127151489257812
7293	IBM	1990-12-27	27.157026290893555
7294	IBM	1990-12-28	27.097274780273438
7295	IBM	1990-12-31	27.007648468017578
7296	IBM	1991-01-02	26.79851722717285
7297	IBM	1991-01-03	26.888145446777344
7298	IBM	1991-01-04	26.79851722717285
7299	IBM	1991-01-07	26.35038185119629
7300	IBM	1991-01-08	26.051624298095703
7301	IBM	1991-01-09	25.543737411499023
7302	IBM	1991-01-10	25.902246475219727
7303	IBM	1991-01-11	25.84249496459961
7304	IBM	1991-01-14	25.51386260986328
7305	IBM	1991-01-15	25.693117141723633
7306	IBM	1991-01-16	26.081501007080078
7307	IBM	1991-01-17	27.664913177490234
7308	IBM	1991-01-18	28.11305046081543
7309	IBM	1991-01-21	28.591060638427734
7310	IBM	1991-01-22	28.20267677307129
7311	IBM	1991-01-23	28.501434326171875
7312	IBM	1991-01-24	28.919694900512695
7313	IBM	1991-01-25	29.30807876586914
7314	IBM	1991-01-28	29.696462631225586
7315	IBM	1991-01-29	29.756214141845703
7316	IBM	1991-01-30	30.353727340698242
7317	IBM	1991-01-31	30.293977737426758
7318	IBM	1991-02-01	30.3238525390625
7319	IBM	1991-02-04	30.443355560302734
7320	IBM	1991-02-05	30.712236404418945
7321	IBM	1991-02-06	31.040870666503906
7322	IBM	1991-02-07	30.712236404418945
7323	IBM	1991-02-08	30.951242446899414
7324	IBM	1991-02-11	31.638383865356445
7325	IBM	1991-02-12	31.728010177612305
7326	IBM	1991-02-13	32.1761474609375
7327	IBM	1991-02-14	32.26577377319336
7328	IBM	1991-02-15	32.833412170410156
7329	IBM	1991-02-19	33.34130096435547
7330	IBM	1991-02-20	32.95291519165039
7331	IBM	1991-02-21	32.385276794433594
7332	IBM	1991-02-22	31.84751319885254
7333	IBM	1991-02-25	31.93714141845703
7334	IBM	1991-02-26	31.01099395751953
7335	IBM	1991-02-27	31.279876708984375
7336	IBM	1991-02-28	30.771989822387695
7337	IBM	1991-03-01	31.309751510620117
7338	IBM	1991-03-04	31.220123291015625
7339	IBM	1991-03-05	31.90726661682129
7340	IBM	1991-03-06	31.75788688659668
7341	IBM	1991-03-07	31.66826057434082
7342	IBM	1991-03-08	31.369503021240234
7343	IBM	1991-03-11	30.861616134643555
7344	IBM	1991-03-12	30.353727340698242
7345	IBM	1991-03-13	30.861616134643555
7346	IBM	1991-03-14	30.622610092163086
7347	IBM	1991-03-15	30.264101028442383
7348	IBM	1991-03-18	30.56285858154297
7349	IBM	1991-03-19	27.515535354614258
7350	IBM	1991-03-20	27.27652931213379
7351	IBM	1991-03-21	26.738767623901367
7352	IBM	1991-03-22	26.679014205932617
7353	IBM	1991-03-25	27.127151489257812
7354	IBM	1991-03-26	27.216777801513672
7355	IBM	1991-03-27	26.977771759033203
7356	IBM	1991-03-28	27.216777801513672
7357	IBM	1991-04-01	26.828393936157227
7358	IBM	1991-04-02	27.067399978637695
7359	IBM	1991-04-03	27.03752326965332
7360	IBM	1991-04-04	27.127151489257812
7361	IBM	1991-04-05	26.918020248413086
7362	IBM	1991-04-08	27.007648468017578
7363	IBM	1991-04-09	26.589387893676758
7364	IBM	1991-04-10	26.589387893676758
7365	IBM	1991-04-11	26.44001007080078
7366	IBM	1991-04-12	25.93212127685547
7367	IBM	1991-04-15	25.543737411499023
7368	IBM	1991-04-16	26.111377716064453
7369	IBM	1991-04-17	26.26075553894043
7370	IBM	1991-04-18	26.230880737304688
7371	IBM	1991-04-19	26.171127319335938
7372	IBM	1991-04-22	25.93212127685547
7373	IBM	1991-04-23	25.902246475219727
7374	IBM	1991-04-24	25.872371673583984
7375	IBM	1991-04-25	25.812620162963867
7376	IBM	1991-04-26	25.663240432739258
7377	IBM	1991-04-29	25.06572723388672
7378	IBM	1991-04-30	24.617591857910156
7379	IBM	1991-05-01	24.856597900390625
7380	IBM	1991-05-02	25.304731369018555
7381	IBM	1991-05-03	24.766969680786133
7382	IBM	1991-05-06	24.707218170166016
7383	IBM	1991-05-07	24.348709106445312
7384	IBM	1991-05-08	24.796844482421875
7385	IBM	1991-05-09	25.304731369018555
7386	IBM	1991-05-10	24.707218170166016
7387	IBM	1991-05-13	25.304731369018555
7388	IBM	1991-05-14	25.33460807800293
7389	IBM	1991-05-15	24.557838439941406
7390	IBM	1991-05-16	24.886472702026367
7391	IBM	1991-05-17	24.796844482421875
7392	IBM	1991-05-20	24.67734146118164
7393	IBM	1991-05-21	24.259082794189453
7394	IBM	1991-05-22	25.0059757232666
7395	IBM	1991-05-23	25.0059757232666
7396	IBM	1991-05-24	25.09560203552246
7397	IBM	1991-05-28	25.125478744506836
7398	IBM	1991-05-29	24.886472702026367
7399	IBM	1991-05-30	24.946224212646484
7400	IBM	1991-05-31	25.364484786987305
7401	IBM	1991-06-03	25.42423439025879
7402	IBM	1991-06-04	25.09560203552246
7403	IBM	1991-06-05	24.67734146118164
7404	IBM	1991-06-06	24.617591857910156
7405	IBM	1991-06-07	24.378585815429688
7406	IBM	1991-06-10	24.468212127685547
7407	IBM	1991-06-11	24.438337326049805
7408	IBM	1991-06-12	24.259082794189453
7409	IBM	1991-06-13	24.049951553344727
7410	IBM	1991-06-14	23.990201950073242
7411	IBM	1991-06-17	23.781070709228516
7412	IBM	1991-06-18	24.109703063964844
7413	IBM	1991-06-19	24.13957977294922
7414	IBM	1991-06-20	23.691444396972656
7415	IBM	1991-06-21	23.810945510864258
7416	IBM	1991-06-24	23.512189865112305
7417	IBM	1991-06-25	23.751195907592773
7418	IBM	1991-06-26	23.571941375732422
7419	IBM	1991-06-27	23.332935333251953
7420	IBM	1991-06-28	23.21343231201172
7421	IBM	1991-07-01	23.512189865112305
7422	IBM	1991-07-02	23.691444396972656
7423	IBM	1991-07-03	23.452438354492188
7424	IBM	1991-07-05	23.571941375732422
7425	IBM	1991-07-08	24.020076751708984
7426	IBM	1991-07-09	23.781070709228516
7427	IBM	1991-07-10	23.601816177368164
7428	IBM	1991-07-11	23.48231315612793
7429	IBM	1991-07-12	23.751195907592773
7430	IBM	1991-07-15	23.7213191986084
7431	IBM	1991-07-16	23.093929290771484
7432	IBM	1991-07-17	23.004301071166992
7433	IBM	1991-07-18	23.48231315612793
7434	IBM	1991-07-19	24.020076751708984
7435	IBM	1991-07-22	24.378585815429688
7436	IBM	1991-07-23	24.049951553344727
7437	IBM	1991-07-24	24.0798282623291
7438	IBM	1991-07-25	24.020076751708984
7439	IBM	1991-07-26	24.020076751708984
7440	IBM	1991-07-29	24.229206085205078
7441	IBM	1991-07-30	24.288957595825195
7442	IBM	1991-07-31	24.199331283569336
7443	IBM	1991-08-01	24.199331283569336
7444	IBM	1991-08-02	23.990201950073242
7445	IBM	1991-08-05	24.13957977294922
7446	IBM	1991-08-06	23.990201950073242
7447	IBM	1991-08-07	23.66156768798828
7448	IBM	1991-08-08	23.7213191986084
7449	IBM	1991-08-09	23.63169288635254
7450	IBM	1991-08-12	23.571941375732422
7451	IBM	1991-08-13	23.66156768798828
7452	IBM	1991-08-14	23.542064666748047
7453	IBM	1991-08-15	23.512189865112305
7454	IBM	1991-08-16	23.064054489135742
7455	IBM	1991-08-19	22.70554542541504
7456	IBM	1991-08-20	22.884798049926758
7457	IBM	1991-08-21	22.854923248291016
7458	IBM	1991-08-22	22.55616569519043
7459	IBM	1991-08-23	22.675668716430664
7460	IBM	1991-08-26	22.73542022705078
7461	IBM	1991-08-27	22.765296936035156
7462	IBM	1991-08-28	22.586042404174805
7463	IBM	1991-08-29	22.825048446655273
7464	IBM	1991-08-30	23.1536808013916
7465	IBM	1991-09-03	23.422561645507812
7466	IBM	1991-09-04	23.571941375732422
7467	IBM	1991-09-05	23.48231315612793
7468	IBM	1991-09-06	23.751195907592773
7469	IBM	1991-09-09	24.13957977294922
7470	IBM	1991-09-10	23.810945510864258
7471	IBM	1991-09-11	24.229206085205078
7472	IBM	1991-09-12	24.856597900390625
7473	IBM	1991-09-13	24.58771514892578
7474	IBM	1991-09-16	24.766969680786133
7475	IBM	1991-09-17	25.06572723388672
7476	IBM	1991-09-18	25.18522834777832
7477	IBM	1991-09-19	25.06572723388672
7478	IBM	1991-09-20	24.91634750366211
7479	IBM	1991-09-23	25.0059757232666
7480	IBM	1991-09-24	25.304731369018555
7481	IBM	1991-09-25	25.09560203552246
7482	IBM	1991-09-26	25.06572723388672
7483	IBM	1991-09-27	24.438337326049805
7484	IBM	1991-09-30	24.766969680786133
7485	IBM	1991-10-01	24.527963638305664
7486	IBM	1991-10-02	24.16945457458496
7487	IBM	1991-10-03	23.66156768798828
7488	IBM	1991-10-04	23.48231315612793
7489	IBM	1991-10-07	23.63169288635254
7490	IBM	1991-10-08	23.422561645507812
7491	IBM	1991-10-09	23.24330711364746
7492	IBM	1991-10-10	23.840822219848633
7493	IBM	1991-10-11	23.870698928833008
7494	IBM	1991-10-14	24.199331283569336
7495	IBM	1991-10-15	24.91634750366211
7496	IBM	1991-10-16	24.288957595825195
7497	IBM	1991-10-17	23.870698928833008
7498	IBM	1991-10-18	23.990201950073242
7499	IBM	1991-10-21	23.960325241088867
7500	IBM	1991-10-22	23.542064666748047
7501	IBM	1991-10-23	23.542064666748047
7502	IBM	1991-10-24	23.48231315612793
7503	IBM	1991-10-25	23.422561645507812
7504	IBM	1991-10-28	23.48231315612793
7505	IBM	1991-10-29	23.63169288635254
7506	IBM	1991-10-30	23.960325241088867
7507	IBM	1991-10-31	23.48231315612793
7508	IBM	1991-11-01	23.512189865112305
7509	IBM	1991-11-04	23.183555603027344
7510	IBM	1991-11-05	23.093929290771484
7511	IBM	1991-11-06	23.093929290771484
7512	IBM	1991-11-07	23.870698928833008
7513	IBM	1991-11-08	23.960325241088867
7514	IBM	1991-11-11	23.930448532104492
7515	IBM	1991-11-12	23.751195907592773
7516	IBM	1991-11-13	23.63169288635254
7517	IBM	1991-11-14	23.90057373046875
7518	IBM	1991-11-15	23.004301071166992
7519	IBM	1991-11-18	23.24330711364746
7520	IBM	1991-11-19	23.064054489135742
7521	IBM	1991-11-20	22.825048446655273
7522	IBM	1991-11-21	22.7951717376709
7523	IBM	1991-11-22	22.645793914794922
7524	IBM	1991-11-25	22.73542022705078
7525	IBM	1991-11-26	23.39268684387207
7526	IBM	1991-11-27	22.526290893554688
7527	IBM	1991-11-29	22.108030319213867
7528	IBM	1991-12-02	22.04827880859375
7529	IBM	1991-12-03	21.80927276611328
7530	IBM	1991-12-04	21.510515213012695
7531	IBM	1991-12-05	21.570268630981445
7532	IBM	1991-12-06	21.27151107788086
7533	IBM	1991-12-09	20.34536361694336
7534	IBM	1991-12-10	20.61424446105957
7535	IBM	1991-12-11	20.972753524780273
7536	IBM	1991-12-12	21.181882858276367
7537	IBM	1991-12-13	21.03250503540039
7538	IBM	1991-12-16	20.763622283935547
7539	IBM	1991-12-17	20.43498992919922
7540	IBM	1991-12-18	20.61424446105957
7541	IBM	1991-12-19	20.285612106323242
7542	IBM	1991-12-20	20.494741439819336
7543	IBM	1991-12-23	21.092256546020508
7544	IBM	1991-12-24	21.092256546020508
7545	IBM	1991-12-26	21.092256546020508
7546	IBM	1991-12-27	21.36113739013672
7547	IBM	1991-12-30	21.600143432617188
7548	IBM	1991-12-31	21.27151107788086
7549	IBM	1992-01-02	21.570268630981445
7550	IBM	1992-01-03	21.600143432617188
7551	IBM	1992-01-06	22.04827880859375
7552	IBM	1992-01-07	22.615917205810547
7553	IBM	1992-01-08	22.078155517578125
7554	IBM	1992-01-09	21.80927276611328
7555	IBM	1992-01-10	21.719646453857422
7556	IBM	1992-01-13	21.570268630981445
7557	IBM	1992-01-14	22.078155517578125
7558	IBM	1992-01-15	22.7951717376709
7559	IBM	1992-01-16	22.825048446655273
7560	IBM	1992-01-17	23.034177780151367
7561	IBM	1992-01-20	22.765296936035156
7562	IBM	1992-01-21	22.19765853881836
7563	IBM	1992-01-22	22.854923248291016
7564	IBM	1992-01-23	22.347036361694336
7565	IBM	1992-01-24	22.257408142089844
7566	IBM	1992-01-27	22.406787872314453
7567	IBM	1992-01-28	22.28728485107422
7568	IBM	1992-01-29	21.95865249633789
7569	IBM	1992-01-30	21.928775787353516
7570	IBM	1992-01-31	21.510515213012695
7571	IBM	1992-02-03	21.839149475097656
7572	IBM	1992-02-04	22.04827880859375
7573	IBM	1992-02-05	21.80927276611328
7574	IBM	1992-02-06	21.480640411376953
7575	IBM	1992-02-07	21.331262588500977
7576	IBM	1992-02-10	21.45076560974121
7577	IBM	1992-02-11	21.570268630981445
7578	IBM	1992-02-12	22.018402099609375
7579	IBM	1992-02-13	21.68977165222168
7580	IBM	1992-02-14	21.45076560974121
7581	IBM	1992-02-18	21.420888900756836
7582	IBM	1992-02-19	21.420888900756836
7583	IBM	1992-02-20	21.45076560974121
7584	IBM	1992-02-21	21.480640411376953
7585	IBM	1992-02-24	21.36113739013672
7586	IBM	1992-02-25	21.092256546020508
7587	IBM	1992-02-26	21.092256546020508
7588	IBM	1992-02-27	20.972753524780273
7589	IBM	1992-02-28	20.763622283935547
7590	IBM	1992-03-02	20.913002014160156
7591	IBM	1992-03-03	21.092256546020508
7592	IBM	1992-03-04	20.88312530517578
7593	IBM	1992-03-05	20.703872680664062
7594	IBM	1992-03-06	20.644119262695312
7595	IBM	1992-03-09	20.88312530517578
7596	IBM	1992-03-10	21.002628326416016
7597	IBM	1992-03-11	20.972753524780273
7598	IBM	1992-03-12	21.3013858795166
7599	IBM	1992-03-13	21.420888900756836
7600	IBM	1992-03-16	21.211759567260742
7601	IBM	1992-03-17	20.94287872314453
7602	IBM	1992-03-18	20.913002014160156
7603	IBM	1992-03-19	20.52461814880371
7604	IBM	1992-03-20	20.584369659423828
7605	IBM	1992-03-23	20.464866638183594
7606	IBM	1992-03-24	20.3752384185791
7607	IBM	1992-03-25	20.34536361694336
7608	IBM	1992-03-26	20.10635757446289
7609	IBM	1992-03-27	19.897228240966797
7610	IBM	1992-03-30	19.92710304260254
7611	IBM	1992-03-31	19.956979751586914
7612	IBM	1992-04-01	19.807600021362305
7613	IBM	1992-04-02	19.658222198486328
7614	IBM	1992-04-03	19.538719177246094
7615	IBM	1992-04-06	19.867351531982422
7616	IBM	1992-04-07	19.688098907470703
7617	IBM	1992-04-08	20.285612106323242
7618	IBM	1992-04-09	20.34536361694336
7619	IBM	1992-04-10	20.554492950439453
7620	IBM	1992-04-13	20.913002014160156
7621	IBM	1992-04-14	21.092256546020508
7622	IBM	1992-04-15	21.152008056640625
7623	IBM	1992-04-16	21.181882858276367
7624	IBM	1992-04-20	21.39101219177246
7625	IBM	1992-04-21	21.510515213012695
7626	IBM	1992-04-22	21.54039192199707
7627	IBM	1992-04-23	21.331262588500977
7628	IBM	1992-04-24	21.062379837036133
7629	IBM	1992-04-27	21.062379837036133
7630	IBM	1992-04-28	21.152008056640625
7631	IBM	1992-04-29	21.062379837036133
7632	IBM	1992-04-30	21.68977165222168
7633	IBM	1992-05-01	21.659894943237305
7634	IBM	1992-05-04	22.108030319213867
7635	IBM	1992-05-05	22.436662673950195
7636	IBM	1992-05-06	22.317161560058594
7637	IBM	1992-05-07	22.406787872314453
7638	IBM	1992-05-08	22.257408142089844
7639	IBM	1992-05-11	22.436662673950195
7640	IBM	1992-05-12	22.347036361694336
7641	IBM	1992-05-13	22.078155517578125
7642	IBM	1992-05-14	21.928775787353516
7643	IBM	1992-05-15	21.898900985717773
7644	IBM	1992-05-18	21.68977165222168
7645	IBM	1992-05-19	22.108030319213867
7646	IBM	1992-05-20	21.898900985717773
7647	IBM	1992-05-21	21.8690242767334
7648	IBM	1992-05-22	21.928775787353516
7649	IBM	1992-05-26	21.63001823425293
7650	IBM	1992-05-27	21.719646453857422
7651	IBM	1992-05-28	21.77939796447754
7652	IBM	1992-05-29	21.68977165222168
7653	IBM	1992-06-01	21.659894943237305
7654	IBM	1992-06-02	21.659894943237305
7655	IBM	1992-06-03	21.45076560974121
7656	IBM	1992-06-04	21.27151107788086
7657	IBM	1992-06-05	21.600143432617188
7658	IBM	1992-06-08	21.749521255493164
7659	IBM	1992-06-09	21.659894943237305
7660	IBM	1992-06-10	21.54039192199707
7661	IBM	1992-06-11	21.988527297973633
7662	IBM	1992-06-12	22.2275333404541
7663	IBM	1992-06-15	22.496414184570312
7664	IBM	1992-06-16	22.257408142089844
7665	IBM	1992-06-17	22.13790512084961
7666	IBM	1992-06-18	22.586042404174805
7667	IBM	1992-06-19	22.70554542541504
7668	IBM	1992-06-22	22.765296936035156
7669	IBM	1992-06-23	22.914674758911133
7670	IBM	1992-06-24	23.332935333251953
7671	IBM	1992-06-25	23.21343231201172
7672	IBM	1992-06-26	23.24330711364746
7673	IBM	1992-06-29	23.571941375732422
7674	IBM	1992-06-30	23.39268684387207
7675	IBM	1992-07-01	23.48231315612793
7676	IBM	1992-07-02	23.1536808013916
7677	IBM	1992-07-06	23.452438354492188
7678	IBM	1992-07-07	23.123804092407227
7679	IBM	1992-07-08	23.39268684387207
7680	IBM	1992-07-09	23.303058624267578
7681	IBM	1992-07-10	23.332935333251953
7682	IBM	1992-07-13	23.39268684387207
7683	IBM	1992-07-14	23.39268684387207
7684	IBM	1992-07-15	23.7213191986084
7685	IBM	1992-07-16	23.960325241088867
7686	IBM	1992-07-17	22.70554542541504
7687	IBM	1992-07-20	22.19765853881836
7688	IBM	1992-07-21	22.406787872314453
7689	IBM	1992-07-22	22.108030319213867
7690	IBM	1992-07-23	22.167781829833984
7691	IBM	1992-07-24	22.167781829833984
7692	IBM	1992-07-27	22.078155517578125
7693	IBM	1992-07-28	22.406787872314453
7694	IBM	1992-07-29	22.55616569519043
7695	IBM	1992-07-30	22.7951717376709
7696	IBM	1992-07-31	22.645793914794922
7697	IBM	1992-08-03	22.675668716430664
7698	IBM	1992-08-04	22.526290893554688
7699	IBM	1992-08-05	21.898900985717773
7700	IBM	1992-08-06	21.092256546020508
7701	IBM	1992-08-07	20.823375701904297
7702	IBM	1992-08-10	21.152008056640625
7703	IBM	1992-08-11	21.03250503540039
7704	IBM	1992-08-12	21.12213134765625
7705	IBM	1992-08-13	21.062379837036133
7706	IBM	1992-08-14	21.12213134765625
7707	IBM	1992-08-17	21.181882858276367
7708	IBM	1992-08-18	21.03250503540039
7709	IBM	1992-08-19	20.703872680664062
7710	IBM	1992-08-20	20.52461814880371
7711	IBM	1992-08-21	20.554492950439453
7712	IBM	1992-08-24	20.34536361694336
7713	IBM	1992-08-25	20.823375701904297
7714	IBM	1992-08-26	20.644119262695312
7715	IBM	1992-08-27	20.88312530517578
7716	IBM	1992-08-28	20.85325050354004
7717	IBM	1992-08-31	20.703872680664062
7718	IBM	1992-09-01	20.94287872314453
7719	IBM	1992-09-02	20.913002014160156
7720	IBM	1992-09-03	20.703872680664062
7721	IBM	1992-09-04	20.554492950439453
7722	IBM	1992-09-08	20.584369659423828
7723	IBM	1992-09-09	20.763622283935547
7724	IBM	1992-09-10	20.913002014160156
7725	IBM	1992-09-11	21.03250503540039
7726	IBM	1992-09-14	21.12213134765625
7727	IBM	1992-09-15	20.43498992919922
7728	IBM	1992-09-16	19.867351531982422
7729	IBM	1992-09-17	20.0167293548584
7730	IBM	1992-09-18	19.956979751586914
7731	IBM	1992-09-21	20.166109085083008
7732	IBM	1992-09-22	19.897228240966797
7733	IBM	1992-09-23	19.986854553222656
7734	IBM	1992-09-24	19.717973709106445
7735	IBM	1992-09-25	19.658222198486328
7736	IBM	1992-09-28	19.777725219726562
7737	IBM	1992-09-29	19.359464645385742
7738	IBM	1992-09-30	19.299713134765625
7739	IBM	1992-10-01	19.15033531188965
7740	IBM	1992-10-02	18.76194953918457
7741	IBM	1992-10-05	18.851577758789062
7742	IBM	1992-10-06	19.060707092285156
7743	IBM	1992-10-07	18.732074737548828
7744	IBM	1992-10-08	18.971080780029297
7745	IBM	1992-10-09	18.76194953918457
7746	IBM	1992-10-12	18.76194953918457
7747	IBM	1992-10-13	18.821701049804688
7748	IBM	1992-10-14	18.642446517944336
7749	IBM	1992-10-15	17.417543411254883
7750	IBM	1992-10-16	16.909656524658203
7751	IBM	1992-10-19	16.37189292907715
7752	IBM	1992-10-20	16.342016220092773
7753	IBM	1992-10-21	16.37189292907715
7754	IBM	1992-10-22	16.37189292907715
7755	IBM	1992-10-23	16.521272659301758
7756	IBM	1992-10-26	16.13288688659668
7757	IBM	1992-10-27	15.714627265930176
7758	IBM	1992-10-28	16.04326057434082
7759	IBM	1992-10-29	15.774378776550293
7760	IBM	1992-10-30	15.983509063720703
7761	IBM	1992-11-02	16.461519241333008
7762	IBM	1992-11-03	16.521272659301758
7763	IBM	1992-11-04	16.31214141845703
7764	IBM	1992-11-05	15.744503021240234
7765	IBM	1992-11-06	15.83413028717041
7766	IBM	1992-11-09	16.13288688659668
7767	IBM	1992-11-10	15.744503021240234
7768	IBM	1992-11-11	15.535372734069824
7769	IBM	1992-11-12	15.32624340057373
7770	IBM	1992-11-13	15.505496978759766
7771	IBM	1992-11-16	15.505496978759766
7772	IBM	1992-11-17	15.356119155883789
7773	IBM	1992-11-18	15.087237358093262
7774	IBM	1992-11-19	14.639101028442383
7775	IBM	1992-11-20	14.878107070922852
7776	IBM	1992-11-23	15.11711311340332
7777	IBM	1992-11-24	15.505496978759766
7778	IBM	1992-11-25	15.625
7779	IBM	1992-11-27	15.774378776550293
7780	IBM	1992-11-30	16.31214141845703
7781	IBM	1992-12-01	16.192638397216797
7782	IBM	1992-12-02	16.22251319885254
7783	IBM	1992-12-03	16.073135375976562
7784	IBM	1992-12-04	16.013383865356445
7785	IBM	1992-12-07	15.744503021240234
7786	IBM	1992-12-08	15.625
7787	IBM	1992-12-09	14.967734336853027
7788	IBM	1992-12-10	14.758604049682617
7789	IBM	1992-12-11	14.90798282623291
7790	IBM	1992-12-14	15.027485847473145
7791	IBM	1992-12-15	13.414196968078613
7792	IBM	1992-12-16	12.398423194885254
7793	IBM	1992-12-17	12.667304039001465
7794	IBM	1992-12-18	12.27892017364502
7795	IBM	1992-12-21	11.681405067443848
7796	IBM	1992-12-22	12.368547439575195
7797	IBM	1992-12-23	12.249044418334961
7798	IBM	1992-12-24	12.607552528381348
7799	IBM	1992-12-28	12.368547439575195
7800	IBM	1992-12-29	11.890535354614258
7801	IBM	1992-12-30	11.980162620544434
7802	IBM	1992-12-31	12.03991413116455
7803	IBM	1993-01-04	11.980162620544434
7804	IBM	1993-01-05	11.681405067443848
7805	IBM	1993-01-06	11.472274780273438
7806	IBM	1993-01-07	11.233269691467285
7807	IBM	1993-01-08	11.11376667022705
7808	IBM	1993-01-11	11.412524223327637
7809	IBM	1993-01-12	11.651530265808105
7810	IBM	1993-01-13	11.412524223327637
7811	IBM	1993-01-14	11.651530265808105
7812	IBM	1993-01-15	11.532027244567871
7813	IBM	1993-01-18	11.83078384399414
7814	IBM	1993-01-19	11.561902046203613
7815	IBM	1993-01-20	11.203393936157227
7816	IBM	1993-01-21	11.083890914916992
7817	IBM	1993-01-22	11.62165355682373
7818	IBM	1993-01-25	11.681405067443848
7819	IBM	1993-01-26	11.711280822753906
7820	IBM	1993-01-27	11.8606595993042
7821	IBM	1993-01-28	12.010038375854492
7822	IBM	1993-01-29	12.308794975280762
7823	IBM	1993-02-01	12.577676773071289
7824	IBM	1993-02-02	12.458173751831055
7825	IBM	1993-02-03	12.219167709350586
7826	IBM	1993-02-04	12.27892017364502
7827	IBM	1993-02-05	12.428297996520996
7828	IBM	1993-02-08	12.637428283691406
7829	IBM	1993-02-09	12.75693130493164
7830	IBM	1993-02-10	12.48805046081543
7831	IBM	1993-02-11	12.219167709350586
7832	IBM	1993-02-12	12.129541397094727
7833	IBM	1993-02-16	11.950286865234375
7834	IBM	1993-02-17	12.06978988647461
7835	IBM	1993-02-18	12.06978988647461
7836	IBM	1993-02-19	12.06978988647461
7837	IBM	1993-02-22	12.249044418334961
7838	IBM	1993-02-23	12.219167709350586
7839	IBM	1993-02-24	12.398423194885254
7840	IBM	1993-02-25	12.8465576171875
7841	IBM	1993-02-26	12.99593734741211
7842	IBM	1993-03-01	13.085563659667969
7843	IBM	1993-03-02	12.966060638427734
7844	IBM	1993-03-03	13.205066680908203
7845	IBM	1993-03-04	13.115440368652344
7846	IBM	1993-03-05	13.205066680908203
7847	IBM	1993-03-08	13.414196968078613
7848	IBM	1993-03-09	13.533699989318848
7849	IBM	1993-03-10	13.354446411132812
7850	IBM	1993-03-11	13.115440368652344
7851	IBM	1993-03-12	13.294693946838379
7852	IBM	1993-03-15	13.145315170288086
7853	IBM	1993-03-16	13.175190925598145
7854	IBM	1993-03-17	13.025813102722168
7855	IBM	1993-03-18	13.05568790435791
7856	IBM	1993-03-19	12.8465576171875
7857	IBM	1993-03-22	12.816682815551758
7858	IBM	1993-03-23	12.966060638427734
7859	IBM	1993-03-24	12.219167709350586
7860	IBM	1993-03-25	12.06978988647461
7861	IBM	1993-03-26	12.27892017364502
7862	IBM	1993-03-29	12.368547439575195
7863	IBM	1993-03-30	11.950286865234375
7864	IBM	1993-03-31	12.159417152404785
7865	IBM	1993-04-01	12.398423194885254
7866	IBM	1993-04-02	12.577676773071289
7867	IBM	1993-04-05	12.577676773071289
7868	IBM	1993-04-06	12.428297996520996
7869	IBM	1993-04-07	12.48805046081543
7870	IBM	1993-04-08	12.010038375854492
7871	IBM	1993-04-12	12.189292907714844
7872	IBM	1993-04-13	11.800908088684082
7873	IBM	1993-04-14	11.711280822753906
7874	IBM	1993-04-15	11.651530265808105
7875	IBM	1993-04-16	11.711280822753906
7876	IBM	1993-04-19	11.77103328704834
7877	IBM	1993-04-20	12.099664688110352
7878	IBM	1993-04-21	11.741156578063965
7879	IBM	1993-04-22	11.591777801513672
7880	IBM	1993-04-23	11.412524223327637
7881	IBM	1993-04-26	11.561902046203613
7882	IBM	1993-04-27	11.561902046203613
7883	IBM	1993-04-28	11.920411109924316
7884	IBM	1993-04-29	11.681405067443848
7885	IBM	1993-04-30	11.62165355682373
7886	IBM	1993-05-03	11.77103328704834
7887	IBM	1993-05-04	11.77103328704834
7888	IBM	1993-05-05	11.800908088684082
7889	IBM	1993-05-06	11.532027244567871
7890	IBM	1993-05-07	11.62165355682373
7891	IBM	1993-05-10	11.681405067443848
7892	IBM	1993-05-11	11.681405067443848
7893	IBM	1993-05-12	11.472274780273438
7894	IBM	1993-05-13	11.352771759033203
7895	IBM	1993-05-14	11.442399978637695
7896	IBM	1993-05-17	11.382648468017578
7897	IBM	1993-05-18	11.711280822753906
7898	IBM	1993-05-19	11.8606595993042
7899	IBM	1993-05-20	11.77103328704834
7900	IBM	1993-05-21	11.561902046203613
7901	IBM	1993-05-24	11.890535354614258
7902	IBM	1993-05-25	12.03991413116455
7903	IBM	1993-05-26	12.607552528381348
7904	IBM	1993-05-27	12.727054595947266
7905	IBM	1993-05-28	12.607552528381348
7906	IBM	1993-06-01	12.428297996520996
7907	IBM	1993-06-02	12.876434326171875
7908	IBM	1993-06-03	12.876434326171875
7909	IBM	1993-06-04	12.906310081481934
7910	IBM	1993-06-07	12.48805046081543
7911	IBM	1993-06-08	12.48805046081543
7912	IBM	1993-06-09	12.637428283691406
7913	IBM	1993-06-10	12.54780101776123
7914	IBM	1993-06-11	12.54780101776123
7915	IBM	1993-06-14	12.428297996520996
7916	IBM	1993-06-15	11.920411109924316
7917	IBM	1993-06-16	12.03991413116455
7918	IBM	1993-06-17	11.8606595993042
7919	IBM	1993-06-18	11.800908088684082
7920	IBM	1993-06-21	11.77103328704834
7921	IBM	1993-06-22	11.77103328704834
7922	IBM	1993-06-23	11.62165355682373
7923	IBM	1993-06-24	11.651530265808105
7924	IBM	1993-06-25	11.890535354614258
7925	IBM	1993-06-28	12.03991413116455
7926	IBM	1993-06-29	11.800908088684082
7927	IBM	1993-06-30	11.800908088684082
7928	IBM	1993-07-01	11.77103328704834
7929	IBM	1993-07-02	11.532027244567871
7930	IBM	1993-07-06	11.203393936157227
7931	IBM	1993-07-07	11.14364242553711
7932	IBM	1993-07-08	11.14364242553711
7933	IBM	1993-07-09	11.14364242553711
7934	IBM	1993-07-12	11.502150535583496
7935	IBM	1993-07-13	11.382648468017578
7936	IBM	1993-07-14	11.322896957397461
7937	IBM	1993-07-15	11.352771759033203
7938	IBM	1993-07-16	10.904637336730957
7939	IBM	1993-07-19	10.42662525177002
7940	IBM	1993-07-20	10.247370719909668
7941	IBM	1993-07-21	10.42662525177002
7942	IBM	1993-07-22	10.366873741149902
7943	IBM	1993-07-23	10.097991943359375
7944	IBM	1993-07-26	10.127867698669434
7945	IBM	1993-07-27	10.904637336730957
7946	IBM	1993-07-28	10.516251564025879
7947	IBM	1993-07-29	10.486376762390137
7948	IBM	1993-07-30	10.635754585266113
7949	IBM	1993-08-02	10.486376762390137
7950	IBM	1993-08-03	10.366873741149902
7951	IBM	1993-08-04	10.605879783630371
7952	IBM	1993-08-05	10.456501007080078
7953	IBM	1993-08-06	10.366873741149902
7954	IBM	1993-08-09	10.307122230529785
7955	IBM	1993-08-10	10.336997985839844
7956	IBM	1993-08-11	10.097991943359375
7957	IBM	1993-08-12	9.97848892211914
7958	IBM	1993-08-13	9.948614120483398
7959	IBM	1993-08-16	9.799235343933105
7960	IBM	1993-08-17	10.277247428894043
7961	IBM	1993-08-18	10.21749496459961
7962	IBM	1993-08-19	10.277247428894043
7963	IBM	1993-08-20	10.307122230529785
7964	IBM	1993-08-23	10.605879783630371
7965	IBM	1993-08-24	10.486376762390137
7966	IBM	1993-08-25	10.516251564025879
7967	IBM	1993-08-26	10.516251564025879
7968	IBM	1993-08-27	10.546128273010254
7969	IBM	1993-08-30	10.665631294250488
7970	IBM	1993-08-31	10.9345121383667
7971	IBM	1993-09-01	10.964387893676758
7972	IBM	1993-09-02	10.994263648986816
7973	IBM	1993-09-03	10.9345121383667
7974	IBM	1993-09-07	10.874760627746582
7975	IBM	1993-09-08	10.605879783630371
7976	IBM	1993-09-09	10.605879783630371
7977	IBM	1993-09-10	10.456501007080078
7978	IBM	1993-09-13	10.486376762390137
7979	IBM	1993-09-14	10.396750450134277
7980	IBM	1993-09-15	10.42662525177002
7981	IBM	1993-09-16	10.396750450134277
7982	IBM	1993-09-17	10.366873741149902
7983	IBM	1993-09-20	10.097991943359375
7984	IBM	1993-09-21	10.068117141723633
7985	IBM	1993-09-22	10.0083646774292
7986	IBM	1993-09-23	10.0083646774292
7987	IBM	1993-09-24	9.97848892211914
7988	IBM	1993-09-27	9.97848892211914
7989	IBM	1993-09-28	9.97848892211914
7990	IBM	1993-09-29	9.948614120483398
7991	IBM	1993-09-30	10.038241386413574
7992	IBM	1993-10-01	10.486376762390137
7993	IBM	1993-10-04	10.576004028320312
7994	IBM	1993-10-05	10.456501007080078
7995	IBM	1993-10-06	10.516251564025879
7996	IBM	1993-10-07	10.516251564025879
7997	IBM	1993-10-08	10.576004028320312
7998	IBM	1993-10-11	10.546128273010254
7999	IBM	1993-10-12	10.456501007080078
8000	IBM	1993-10-13	10.307122230529785
8001	IBM	1993-10-14	10.187620162963867
8002	IBM	1993-10-15	10.635754585266113
8003	IBM	1993-10-18	10.516251564025879
8004	IBM	1993-10-19	10.366873741149902
8005	IBM	1993-10-20	10.42662525177002
8006	IBM	1993-10-21	10.755257606506348
8007	IBM	1993-10-22	10.635754585266113
8008	IBM	1993-10-25	10.725381851196289
8009	IBM	1993-10-26	11.054015159606934
8010	IBM	1993-10-27	10.994263648986816
8011	IBM	1993-10-28	10.9345121383667
8012	IBM	1993-10-29	10.994263648986816
8013	IBM	1993-11-01	11.412524223327637
8014	IBM	1993-11-02	12.159417152404785
8015	IBM	1993-11-03	12.129541397094727
8016	IBM	1993-11-04	11.890535354614258
8017	IBM	1993-11-05	11.920411109924316
8018	IBM	1993-11-08	12.010038375854492
8019	IBM	1993-11-09	11.741156578063965
8020	IBM	1993-11-10	11.920411109924316
8021	IBM	1993-11-11	12.428297996520996
8022	IBM	1993-11-12	12.33867073059082
8023	IBM	1993-11-15	12.189292907714844
8024	IBM	1993-11-16	12.607552528381348
8025	IBM	1993-11-17	12.398423194885254
8026	IBM	1993-11-18	12.607552528381348
8027	IBM	1993-11-19	12.398423194885254
8028	IBM	1993-11-22	12.428297996520996
8029	IBM	1993-11-23	12.697179794311523
8030	IBM	1993-11-24	13.175190925598145
8031	IBM	1993-11-26	13.324569702148438
8032	IBM	1993-11-29	12.99593734741211
8033	IBM	1993-11-30	12.876434326171875
8034	IBM	1993-12-01	12.697179794311523
8035	IBM	1993-12-02	12.8465576171875
8036	IBM	1993-12-03	12.7868070602417
8037	IBM	1993-12-06	12.8465576171875
8038	IBM	1993-12-07	12.8465576171875
8039	IBM	1993-12-08	12.876434326171875
8040	IBM	1993-12-09	12.816682815551758
8041	IBM	1993-12-10	13.205066680908203
8042	IBM	1993-12-13	13.712953567504883
8043	IBM	1993-12-14	13.414196968078613
8044	IBM	1993-12-15	13.593450546264648
8045	IBM	1993-12-16	13.742830276489258
8046	IBM	1993-12-17	14.280592918395996
8047	IBM	1993-12-20	13.951959609985352
8048	IBM	1993-12-21	14.011711120605469
8049	IBM	1993-12-22	14.161089897155762
8050	IBM	1993-12-23	14.011711120605469
8051	IBM	1993-12-27	14.131214141845703
8052	IBM	1993-12-28	13.951959609985352
8053	IBM	1993-12-29	13.892208099365234
8054	IBM	1993-12-30	13.623327255249023
8055	IBM	1993-12-31	13.503824234008789
8056	IBM	1994-01-03	13.772706031799316
8057	IBM	1994-01-04	14.101338386535645
8058	IBM	1994-01-05	14.220841407775879
8059	IBM	1994-01-06	13.981836318969727
8060	IBM	1994-01-07	14.071462631225586
8061	IBM	1994-01-10	14.161089897155762
8062	IBM	1994-01-11	14.011711120605469
8063	IBM	1994-01-12	13.892208099365234
8064	IBM	1994-01-13	14.041586875915527
8065	IBM	1994-01-14	14.011711120605469
8066	IBM	1994-01-17	13.742830276489258
8067	IBM	1994-01-18	13.653203010559082
8068	IBM	1994-01-19	13.384321212768555
8069	IBM	1994-01-20	13.205066680908203
8070	IBM	1994-01-21	13.205066680908203
8071	IBM	1994-01-24	14.011711120605469
8072	IBM	1994-01-25	13.922083854675293
8073	IBM	1994-01-26	13.473947525024414
8074	IBM	1994-01-27	13.653203010559082
8075	IBM	1994-01-28	13.802580833435059
8076	IBM	1994-01-31	13.503824234008789
8077	IBM	1994-02-01	13.503824234008789
8078	IBM	1994-02-02	13.473947525024414
8079	IBM	1994-02-03	13.324569702148438
8080	IBM	1994-02-04	12.428297996520996
8081	IBM	1994-02-07	12.966060638427734
8082	IBM	1994-02-08	12.816682815551758
8083	IBM	1994-02-09	12.697179794311523
8084	IBM	1994-02-10	12.637428283691406
8085	IBM	1994-02-11	12.727054595947266
8086	IBM	1994-02-14	12.906310081481934
8087	IBM	1994-02-15	13.025813102722168
8088	IBM	1994-02-16	13.05568790435791
8089	IBM	1994-02-17	12.607552528381348
8090	IBM	1994-02-18	12.577676773071289
8091	IBM	1994-02-22	12.816682815551758
8092	IBM	1994-02-23	12.7868070602417
8093	IBM	1994-02-24	12.637428283691406
8094	IBM	1994-02-25	12.637428283691406
8095	IBM	1994-02-28	12.637428283691406
8096	IBM	1994-03-01	12.816682815551758
8097	IBM	1994-03-02	12.667304039001465
8098	IBM	1994-03-03	12.577676773071289
8099	IBM	1994-03-04	12.577676773071289
8100	IBM	1994-03-07	12.48805046081543
8101	IBM	1994-03-08	13.085563659667969
8102	IBM	1994-03-09	13.234943389892578
8103	IBM	1994-03-10	13.384321212768555
8104	IBM	1994-03-11	13.354446411132812
8105	IBM	1994-03-14	13.742830276489258
8106	IBM	1994-03-15	13.712953567504883
8107	IBM	1994-03-16	13.922083854675293
8108	IBM	1994-03-17	13.832456588745117
8109	IBM	1994-03-18	13.653203010559082
8110	IBM	1994-03-21	14.011711120605469
8111	IBM	1994-03-22	13.922083854675293
8112	IBM	1994-03-23	13.683077812194824
8113	IBM	1994-03-24	13.473947525024414
8114	IBM	1994-03-25	12.906310081481934
8115	IBM	1994-03-28	12.816682815551758
8116	IBM	1994-03-29	12.577676773071289
8117	IBM	1994-03-30	12.7868070602417
8118	IBM	1994-03-31	13.05568790435791
8119	IBM	1994-04-04	12.667304039001465
8120	IBM	1994-04-05	12.75693130493164
8121	IBM	1994-04-06	12.697179794311523
8122	IBM	1994-04-07	12.697179794311523
8123	IBM	1994-04-08	12.54780101776123
8124	IBM	1994-04-11	12.667304039001465
8125	IBM	1994-04-12	12.637428283691406
8126	IBM	1994-04-13	12.517925262451172
8127	IBM	1994-04-14	12.876434326171875
8128	IBM	1994-04-15	12.667304039001465
8129	IBM	1994-04-18	12.75693130493164
8130	IBM	1994-04-19	12.75693130493164
8131	IBM	1994-04-20	12.48805046081543
8132	IBM	1994-04-21	13.951959609985352
8133	IBM	1994-04-22	14.041586875915527
8134	IBM	1994-04-25	14.161089897155762
8135	IBM	1994-04-26	13.981836318969727
8136	IBM	1994-04-28	13.653203010559082
8137	IBM	1994-04-29	13.742830276489258
8138	IBM	1994-05-02	13.862333297729492
8139	IBM	1994-05-03	13.951959609985352
8140	IBM	1994-05-04	13.802580833435059
8141	IBM	1994-05-05	13.653203010559082
8142	IBM	1994-05-06	13.503824234008789
8143	IBM	1994-05-09	13.623327255249023
8144	IBM	1994-05-10	13.862333297729492
8145	IBM	1994-05-11	13.683077812194824
8146	IBM	1994-05-12	13.683077812194824
8147	IBM	1994-05-13	13.742830276489258
8148	IBM	1994-05-16	13.981836318969727
8149	IBM	1994-05-17	14.639101028442383
8150	IBM	1994-05-18	14.519598007202148
8151	IBM	1994-05-19	14.668976783752441
8152	IBM	1994-05-20	14.848231315612793
8153	IBM	1994-05-23	14.758604049682617
8154	IBM	1994-05-24	15.087237358093262
8155	IBM	1994-05-25	15.206740379333496
8156	IBM	1994-05-26	15.296366691589355
8157	IBM	1994-05-27	15.206740379333496
8158	IBM	1994-05-31	15.057360649108887
8159	IBM	1994-06-01	15.176863670349121
8160	IBM	1994-06-02	14.818355560302734
8161	IBM	1994-06-03	14.579350471496582
8162	IBM	1994-06-06	14.967734336853027
8163	IBM	1994-06-07	14.967734336853027
8164	IBM	1994-06-08	14.728728294372559
8165	IBM	1994-06-09	14.818355560302734
8166	IBM	1994-06-10	14.967734336853027
8167	IBM	1994-06-13	15.236616134643555
8168	IBM	1994-06-14	15.535372734069824
8169	IBM	1994-06-15	15.236616134643555
8170	IBM	1994-06-16	15.027485847473145
8171	IBM	1994-06-17	14.90798282623291
8172	IBM	1994-06-20	14.728728294372559
8173	IBM	1994-06-21	14.579350471496582
8174	IBM	1994-06-22	14.818355560302734
8175	IBM	1994-06-23	14.549473762512207
8176	IBM	1994-06-24	14.310467720031738
8177	IBM	1994-06-27	14.6988525390625
8178	IBM	1994-06-28	14.60922622680664
8179	IBM	1994-06-29	14.429970741271973
8180	IBM	1994-06-30	14.041586875915527
8181	IBM	1994-07-01	13.623327255249023
8182	IBM	1994-07-05	13.444072723388672
8183	IBM	1994-07-06	13.623327255249023
8184	IBM	1994-07-07	13.563575744628906
8185	IBM	1994-07-08	13.533699989318848
8186	IBM	1994-07-11	13.294693946838379
8187	IBM	1994-07-12	13.354446411132812
8188	IBM	1994-07-13	13.563575744628906
8189	IBM	1994-07-14	13.922083854675293
8190	IBM	1994-07-15	13.593450546264648
8191	IBM	1994-07-18	13.593450546264648
8192	IBM	1994-07-19	13.294693946838379
8193	IBM	1994-07-20	13.354446411132812
8194	IBM	1994-07-21	14.90798282623291
8195	IBM	1994-07-22	14.668976783752441
8196	IBM	1994-07-25	14.878107070922852
8197	IBM	1994-07-26	14.90798282623291
8198	IBM	1994-07-27	14.937858581542969
8199	IBM	1994-07-28	14.878107070922852
8200	IBM	1994-07-29	14.788479804992676
8201	IBM	1994-08-01	15.027485847473145
8202	IBM	1994-08-02	14.878107070922852
8203	IBM	1994-08-03	15.057360649108887
8204	IBM	1994-08-04	15.087237358093262
8205	IBM	1994-08-05	14.90798282623291
8206	IBM	1994-08-08	15.11711311340332
8207	IBM	1994-08-09	15.41586971282959
8208	IBM	1994-08-10	15.32624340057373
8209	IBM	1994-08-11	15.445746421813965
8210	IBM	1994-08-12	15.236616134643555
8211	IBM	1994-08-15	15.385993957519531
8212	IBM	1994-08-16	15.445746421813965
8213	IBM	1994-08-17	15.505496978759766
8214	IBM	1994-08-18	15.83413028717041
8215	IBM	1994-08-19	16.28226661682129
8216	IBM	1994-08-22	16.192638397216797
8217	IBM	1994-08-23	16.162763595581055
8218	IBM	1994-08-24	16.103010177612305
8219	IBM	1994-08-25	16.581022262573242
8220	IBM	1994-08-26	16.73040199279785
8221	IBM	1994-08-29	16.581022262573242
8222	IBM	1994-08-30	16.581022262573242
8223	IBM	1994-08-31	16.37189292907715
8224	IBM	1994-09-01	16.22251319885254
8225	IBM	1994-09-02	16.073135375976562
8226	IBM	1994-09-06	16.13288688659668
8227	IBM	1994-09-07	16.13288688659668
8228	IBM	1994-09-08	16.22251319885254
8229	IBM	1994-09-09	16.073135375976562
8230	IBM	1994-09-12	16.22251319885254
8231	IBM	1994-09-13	16.5511474609375
8232	IBM	1994-09-14	16.670650482177734
8233	IBM	1994-09-15	16.670650482177734
8234	IBM	1994-09-16	16.969406127929688
8235	IBM	1994-09-19	16.82002830505371
8236	IBM	1994-09-20	16.79015350341797
8237	IBM	1994-09-21	16.610898971557617
8238	IBM	1994-09-22	16.64077377319336
8239	IBM	1994-09-23	16.521272659301758
8240	IBM	1994-09-26	16.491395950317383
8241	IBM	1994-09-27	16.491395950317383
8242	IBM	1994-09-28	16.37189292907715
8243	IBM	1994-09-29	16.610898971557617
8244	IBM	1994-09-30	16.64077377319336
8245	IBM	1994-10-03	16.461519241333008
8246	IBM	1994-10-04	16.342016220092773
8247	IBM	1994-10-05	16.521272659301758
8248	IBM	1994-10-06	16.431644439697266
8249	IBM	1994-10-07	16.999282836914062
8250	IBM	1994-10-10	17.088909149169922
8251	IBM	1994-10-11	17.118785858154297
8252	IBM	1994-10-12	17.477294921875
8253	IBM	1994-10-13	17.268163681030273
8254	IBM	1994-10-14	17.477294921875
8255	IBM	1994-10-17	17.507169723510742
8256	IBM	1994-10-18	17.805927276611328
8257	IBM	1994-10-19	18.015056610107422
8258	IBM	1994-10-20	17.925430297851562
8259	IBM	1994-10-21	17.83580207824707
8260	IBM	1994-10-24	17.447418212890625
8261	IBM	1994-10-25	17.65654945373535
8262	IBM	1994-10-26	17.776052474975586
8263	IBM	1994-10-27	17.716299057006836
8264	IBM	1994-10-28	18.194311141967773
8265	IBM	1994-10-31	17.805927276611328
8266	IBM	1994-11-01	17.65654945373535
8267	IBM	1994-11-02	17.74617576599121
8268	IBM	1994-11-03	17.56692123413086
8269	IBM	1994-11-04	16.999282836914062
8270	IBM	1994-11-07	17.178537368774414
8271	IBM	1994-11-08	17.447418212890625
8272	IBM	1994-11-09	17.686424255371094
8273	IBM	1994-11-10	17.208412170410156
8274	IBM	1994-11-11	17.29804039001465
8275	IBM	1994-11-14	17.417543411254883
8276	IBM	1994-11-15	17.477294921875
8277	IBM	1994-11-16	17.387666702270508
8278	IBM	1994-11-17	17.477294921875
8279	IBM	1994-11-18	17.507169723510742
8280	IBM	1994-11-21	17.417543411254883
8281	IBM	1994-11-22	16.670650482177734
8282	IBM	1994-11-23	16.73040199279785
8283	IBM	1994-11-25	16.909656524658203
8284	IBM	1994-11-28	16.879779815673828
8285	IBM	1994-11-29	16.879779815673828
8286	IBM	1994-11-30	16.909656524658203
8287	IBM	1994-12-01	16.610898971557617
8288	IBM	1994-12-02	17.05903434753418
8289	IBM	1994-12-05	17.05903434753418
8290	IBM	1994-12-06	17.118785858154297
8291	IBM	1994-12-07	17.029159545898438
8292	IBM	1994-12-08	16.760276794433594
8293	IBM	1994-12-09	17.088909149169922
8294	IBM	1994-12-12	16.879779815673828
8295	IBM	1994-12-13	16.670650482177734
8296	IBM	1994-12-14	16.79015350341797
8297	IBM	1994-12-15	16.849903106689453
8298	IBM	1994-12-16	16.760276794433594
8299	IBM	1994-12-19	17.118785858154297
8300	IBM	1994-12-20	16.909656524658203
8301	IBM	1994-12-21	17.596797943115234
8302	IBM	1994-12-22	17.56692123413086
8303	IBM	1994-12-23	17.56692123413086
8304	IBM	1994-12-27	17.74617576599121
8305	IBM	1994-12-28	17.447418212890625
8306	IBM	1994-12-29	17.776052474975586
8307	IBM	1994-12-30	17.56692123413086
8308	IBM	1995-01-03	17.626672744750977
8309	IBM	1995-01-04	17.776052474975586
8310	IBM	1995-01-05	17.686424255371094
8311	IBM	1995-01-06	17.955305099487305
8312	IBM	1995-01-09	18.044933319091797
8313	IBM	1995-01-10	18.313814163208008
8314	IBM	1995-01-11	18.16443634033203
8315	IBM	1995-01-12	18.16443634033203
8316	IBM	1995-01-13	18.25406265258789
8317	IBM	1995-01-16	18.522945404052734
8318	IBM	1995-01-17	18.522945404052734
8319	IBM	1995-01-18	18.463193893432617
8320	IBM	1995-01-19	18.283939361572266
8321	IBM	1995-01-20	18.015056610107422
8322	IBM	1995-01-23	17.74617576599121
8323	IBM	1995-01-24	17.686424255371094
8324	IBM	1995-01-25	17.29804039001465
8325	IBM	1995-01-26	17.29804039001465
8326	IBM	1995-01-27	17.32791519165039
8327	IBM	1995-01-30	17.148662567138672
8328	IBM	1995-01-31	17.23828887939453
8329	IBM	1995-02-01	17.596797943115234
8330	IBM	1995-02-02	17.776052474975586
8331	IBM	1995-02-03	17.83580207824707
8332	IBM	1995-02-06	17.776052474975586
8333	IBM	1995-02-07	17.74617576599121
8334	IBM	1995-02-08	17.74617576599121
8335	IBM	1995-02-09	17.925430297851562
8336	IBM	1995-02-10	17.925430297851562
8337	IBM	1995-02-13	17.895553588867188
8338	IBM	1995-02-14	18.07480812072754
8339	IBM	1995-02-15	18.07480812072754
8340	IBM	1995-02-16	18.044933319091797
8341	IBM	1995-02-17	17.925430297851562
8342	IBM	1995-02-21	17.74617576599121
8343	IBM	1995-02-22	17.74617576599121
8344	IBM	1995-02-23	17.74617576599121
8345	IBM	1995-02-24	17.895553588867188
8346	IBM	1995-02-27	17.686424255371094
8347	IBM	1995-02-28	17.98518180847168
8348	IBM	1995-03-01	18.015056610107422
8349	IBM	1995-03-02	18.463193893432617
8350	IBM	1995-03-03	19.09058380126953
8351	IBM	1995-03-06	19.18021011352539
8352	IBM	1995-03-07	19.060707092285156
8353	IBM	1995-03-08	19.060707092285156
8354	IBM	1995-03-09	19.26983642578125
8355	IBM	1995-03-10	19.389339447021484
8356	IBM	1995-03-13	19.59847068786621
8357	IBM	1995-03-14	19.478967666625977
8358	IBM	1995-03-15	19.538719177246094
8359	IBM	1995-03-16	19.956979751586914
8360	IBM	1995-03-17	19.747848510742188
8361	IBM	1995-03-20	19.956979751586914
8362	IBM	1995-03-21	19.658222198486328
8363	IBM	1995-03-22	19.50884246826172
8364	IBM	1995-03-23	19.92710304260254
8365	IBM	1995-03-24	19.986854553222656
8366	IBM	1995-03-27	20.315488815307617
8367	IBM	1995-03-28	20.195985794067383
8368	IBM	1995-03-29	19.83747673034668
8369	IBM	1995-03-30	19.688098907470703
8370	IBM	1995-03-31	19.628345489501953
8371	IBM	1995-04-03	19.807600021362305
8372	IBM	1995-04-04	19.83747673034668
8373	IBM	1995-04-05	20.07648277282715
8374	IBM	1995-04-06	20.046606063842773
8375	IBM	1995-04-07	20.07648277282715
8376	IBM	1995-04-10	20.554492950439453
8377	IBM	1995-04-11	20.733747482299805
8378	IBM	1995-04-12	20.823375701904297
8379	IBM	1995-04-13	20.644119262695312
8380	IBM	1995-04-17	21.002628326416016
8381	IBM	1995-04-18	21.092256546020508
8382	IBM	1995-04-19	20.823375701904297
8383	IBM	1995-04-20	21.27151107788086
8384	IBM	1995-04-21	21.898900985717773
8385	IBM	1995-04-24	22.347036361694336
8386	IBM	1995-04-25	22.376911163330078
8387	IBM	1995-04-26	22.765296936035156
8388	IBM	1995-04-27	23.1536808013916
8389	IBM	1995-04-28	22.615917205810547
8390	IBM	1995-05-01	22.018402099609375
8391	IBM	1995-05-02	22.19765853881836
8392	IBM	1995-05-03	22.526290893554688
8393	IBM	1995-05-04	22.406787872314453
8394	IBM	1995-05-05	22.257408142089844
8395	IBM	1995-05-08	22.406787872314453
8396	IBM	1995-05-09	22.376911163330078
8397	IBM	1995-05-10	22.436662673950195
8398	IBM	1995-05-11	22.526290893554688
8399	IBM	1995-05-12	22.55616569519043
8400	IBM	1995-05-15	22.70554542541504
8401	IBM	1995-05-16	22.615917205810547
8402	IBM	1995-05-17	22.675668716430664
8403	IBM	1995-05-18	22.257408142089844
8404	IBM	1995-05-19	22.317161560058594
8405	IBM	1995-05-22	22.765296936035156
8406	IBM	1995-05-23	23.24330711364746
8407	IBM	1995-05-24	22.97442626953125
8408	IBM	1995-05-25	23.123804092407227
8409	IBM	1995-05-26	22.70554542541504
8410	IBM	1995-05-30	22.13790512084961
8411	IBM	1995-05-31	22.2275333404541
8412	IBM	1995-06-01	22.526290893554688
8413	IBM	1995-06-02	22.436662673950195
8414	IBM	1995-06-05	21.80927276611328
8415	IBM	1995-06-06	21.839149475097656
8416	IBM	1995-06-07	21.480640411376953
8417	IBM	1995-06-08	21.36113739013672
8418	IBM	1995-06-09	21.3013858795166
8419	IBM	1995-06-12	21.570268630981445
8420	IBM	1995-06-13	21.928775787353516
8421	IBM	1995-06-14	22.2275333404541
8422	IBM	1995-06-15	22.2275333404541
8423	IBM	1995-06-16	22.13790512084961
8424	IBM	1995-06-19	22.406787872314453
8425	IBM	1995-06-20	23.362810134887695
8426	IBM	1995-06-21	23.21343231201172
8427	IBM	1995-06-22	23.303058624267578
8428	IBM	1995-06-23	23.571941375732422
8429	IBM	1995-06-26	23.48231315612793
8430	IBM	1995-06-27	22.7951717376709
8431	IBM	1995-06-28	22.97442626953125
8432	IBM	1995-06-29	23.183555603027344
8433	IBM	1995-06-30	22.944551467895508
8434	IBM	1995-07-03	23.332935333251953
8435	IBM	1995-07-05	23.123804092407227
8436	IBM	1995-07-06	23.63169288635254
8437	IBM	1995-07-07	23.781070709228516
8438	IBM	1995-07-10	24.049951553344727
8439	IBM	1995-07-11	23.840822219848633
8440	IBM	1995-07-12	24.288957595825195
8441	IBM	1995-07-13	24.796844482421875
8442	IBM	1995-07-14	24.82672119140625
8443	IBM	1995-07-17	25.633365631103516
8444	IBM	1995-07-18	25.5736141204834
8445	IBM	1995-07-19	24.199331283569336
8446	IBM	1995-07-20	24.886472702026367
8447	IBM	1995-07-21	24.766969680786133
8448	IBM	1995-07-24	25.693117141723633
8449	IBM	1995-07-25	25.902246475219727
8450	IBM	1995-07-26	26.051624298095703
8451	IBM	1995-07-27	26.469884872436523
8452	IBM	1995-07-28	26.44001007080078
8453	IBM	1995-07-31	26.02174949645996
8454	IBM	1995-08-01	26.201004028320312
8455	IBM	1995-08-02	25.693117141723633
8456	IBM	1995-08-03	26.051624298095703
8457	IBM	1995-08-04	25.961997985839844
8458	IBM	1995-08-07	26.02174949645996
8459	IBM	1995-08-08	26.201004028320312
8460	IBM	1995-08-09	26.26075553894043
8461	IBM	1995-08-10	26.081501007080078
8462	IBM	1995-08-11	26.111377716064453
8463	IBM	1995-08-14	26.469884872436523
8464	IBM	1995-08-15	26.76864242553711
8465	IBM	1995-08-16	26.8582706451416
8466	IBM	1995-08-17	27.157026290893555
8467	IBM	1995-08-18	26.619264602661133
8468	IBM	1995-08-21	25.51386260986328
8469	IBM	1995-08-22	25.722991943359375
8470	IBM	1995-08-23	25.48398780822754
8471	IBM	1995-08-24	25.06572723388672
8472	IBM	1995-08-25	24.82672119140625
8473	IBM	1995-08-28	24.288957595825195
8474	IBM	1995-08-29	24.468212127685547
8475	IBM	1995-08-30	24.288957595825195
8476	IBM	1995-08-31	24.707218170166016
8477	IBM	1995-09-01	24.557838439941406
8478	IBM	1995-09-05	24.16945457458496
8479	IBM	1995-09-06	24.0798282623291
8480	IBM	1995-09-07	23.751195907592773
8481	IBM	1995-09-08	23.63169288635254
8482	IBM	1995-09-11	23.034177780151367
8483	IBM	1995-09-12	23.303058624267578
8484	IBM	1995-09-13	22.615917205810547
8485	IBM	1995-09-14	22.317161560058594
8486	IBM	1995-09-15	22.04827880859375
8487	IBM	1995-09-18	22.496414184570312
8488	IBM	1995-09-19	23.123804092407227
8489	IBM	1995-09-20	22.884798049926758
8490	IBM	1995-09-21	22.55616569519043
8491	IBM	1995-09-22	22.436662673950195
8492	IBM	1995-09-25	22.167781829833984
8493	IBM	1995-09-26	22.19765853881836
8494	IBM	1995-09-27	22.55616569519043
8495	IBM	1995-09-28	22.436662673950195
8496	IBM	1995-09-29	22.586042404174805
8497	IBM	1995-10-02	22.347036361694336
8498	IBM	1995-10-03	22.675668716430664
8499	IBM	1995-10-04	22.406787872314453
8500	IBM	1995-10-05	22.586042404174805
8501	IBM	1995-10-06	22.496414184570312
8502	IBM	1995-10-09	21.988527297973633
8503	IBM	1995-10-10	21.68977165222168
8504	IBM	1995-10-11	22.108030319213867
8505	IBM	1995-10-12	22.2275333404541
8506	IBM	1995-10-13	22.108030319213867
8507	IBM	1995-10-16	22.46653938293457
8508	IBM	1995-10-17	23.1536808013916
8509	IBM	1995-10-18	23.034177780151367
8510	IBM	1995-10-19	23.48231315612793
8511	IBM	1995-10-20	22.7951717376709
8512	IBM	1995-10-23	23.66156768798828
8513	IBM	1995-10-24	23.422561645507812
8514	IBM	1995-10-25	22.97442626953125
8515	IBM	1995-10-26	22.914674758911133
8516	IBM	1995-10-27	23.064054489135742
8517	IBM	1995-10-30	23.48231315612793
8518	IBM	1995-10-31	23.24330711364746
8519	IBM	1995-11-01	23.1536808013916
8520	IBM	1995-11-02	23.810945510864258
8521	IBM	1995-11-03	24.259082794189453
8522	IBM	1995-11-06	24.020076751708984
8523	IBM	1995-11-07	23.601816177368164
8524	IBM	1995-11-08	23.362810134887695
8525	IBM	1995-11-09	23.512189865112305
8526	IBM	1995-11-10	23.273183822631836
8527	IBM	1995-11-13	23.273183822631836
8528	IBM	1995-11-14	22.7951717376709
8529	IBM	1995-11-15	22.825048446655273
8530	IBM	1995-11-16	22.854923248291016
8531	IBM	1995-11-17	22.73542022705078
8532	IBM	1995-11-20	22.2275333404541
8533	IBM	1995-11-21	22.586042404174805
8534	IBM	1995-11-22	22.765296936035156
8535	IBM	1995-11-24	22.914674758911133
8536	IBM	1995-11-27	22.914674758911133
8537	IBM	1995-11-28	23.183555603027344
8538	IBM	1995-11-29	23.21343231201172
8539	IBM	1995-11-30	23.093929290771484
8540	IBM	1995-12-01	22.645793914794922
8541	IBM	1995-12-04	22.97442626953125
8542	IBM	1995-12-05	22.884798049926758
8543	IBM	1995-12-06	22.884798049926758
8544	IBM	1995-12-07	22.645793914794922
8545	IBM	1995-12-08	23.1536808013916
8546	IBM	1995-12-11	23.004301071166992
8547	IBM	1995-12-12	22.7951717376709
8548	IBM	1995-12-13	22.586042404174805
8549	IBM	1995-12-14	22.406787872314453
8550	IBM	1995-12-15	21.570268630981445
8551	IBM	1995-12-18	21.27151107788086
8552	IBM	1995-12-19	21.95865249633789
8553	IBM	1995-12-20	21.36113739013672
8554	IBM	1995-12-21	21.719646453857422
8555	IBM	1995-12-22	21.80927276611328
8556	IBM	1995-12-26	21.928775787353516
8557	IBM	1995-12-27	21.988527297973633
8558	IBM	1995-12-28	21.54039192199707
8559	IBM	1995-12-29	21.839149475097656
8560	IBM	1996-01-02	21.719646453857422
8561	IBM	1996-01-03	21.331262588500977
8562	IBM	1996-01-04	20.763622283935547
8563	IBM	1996-01-05	21.181882858276367
8564	IBM	1996-01-08	21.3013858795166
8565	IBM	1996-01-09	20.733747482299805
8566	IBM	1996-01-10	20.85325050354004
8567	IBM	1996-01-11	20.85325050354004
8568	IBM	1996-01-12	20.644119262695312
8569	IBM	1996-01-15	19.867351531982422
8570	IBM	1996-01-16	20.793498992919922
8571	IBM	1996-01-17	20.94287872314453
8572	IBM	1996-01-18	23.004301071166992
8573	IBM	1996-01-19	24.378585815429688
8574	IBM	1996-01-22	24.438337326049805
8575	IBM	1996-01-23	24.617591857910156
8576	IBM	1996-01-24	25.5736141204834
8577	IBM	1996-01-25	24.886472702026367
8578	IBM	1996-01-26	25.035850524902344
8579	IBM	1996-01-29	25.454111099243164
8580	IBM	1996-01-30	25.961997985839844
8581	IBM	1996-01-31	25.93212127685547
8582	IBM	1996-02-01	26.051624298095703
8583	IBM	1996-02-02	26.201004028320312
8584	IBM	1996-02-05	26.828393936157227
8585	IBM	1996-02-06	27.425907135009766
8586	IBM	1996-02-07	26.918020248413086
8587	IBM	1996-02-08	27.127151489257812
8588	IBM	1996-02-09	27.127151489257812
8589	IBM	1996-02-12	27.54541015625
8590	IBM	1996-02-13	27.157026290893555
8591	IBM	1996-02-14	27.30640411376953
8592	IBM	1996-02-15	28.11305046081543
8593	IBM	1996-02-16	28.20267677307129
8594	IBM	1996-02-20	28.4715576171875
8595	IBM	1996-02-21	28.740440368652344
8596	IBM	1996-02-22	29.666587829589844
8597	IBM	1996-02-23	30.025096893310547
8598	IBM	1996-02-26	29.845840454101562
8599	IBM	1996-02-27	30.771989822387695
8600	IBM	1996-02-28	30.443355560302734
8601	IBM	1996-02-29	29.30807876586914
8602	IBM	1996-03-01	28.232553482055664
8603	IBM	1996-03-04	27.754541397094727
8604	IBM	1996-03-05	28.441682815551758
8605	IBM	1996-03-06	27.96367073059082
8606	IBM	1996-03-07	27.993547439575195
8607	IBM	1996-03-08	27.30640411376953
8608	IBM	1996-03-11	28.023422241210938
8609	IBM	1996-03-12	27.30640411376953
8610	IBM	1996-03-13	27.69478988647461
8611	IBM	1996-03-14	27.933795928955078
8612	IBM	1996-03-15	28.65081214904785
8613	IBM	1996-03-18	29.786090850830078
8614	IBM	1996-03-19	29.098947525024414
8615	IBM	1996-03-20	27.96367073059082
8616	IBM	1996-03-21	27.45578384399414
8617	IBM	1996-03-22	27.30640411376953
8618	IBM	1996-03-25	25.99187469482422
8619	IBM	1996-03-26	26.469884872436523
8620	IBM	1996-03-27	26.589387893676758
8621	IBM	1996-03-28	26.230880737304688
8622	IBM	1996-03-29	26.589387893676758
8623	IBM	1996-04-01	26.380258560180664
8624	IBM	1996-04-02	28.11305046081543
8625	IBM	1996-04-03	28.62093734741211
8626	IBM	1996-04-04	28.142925262451172
8627	IBM	1996-04-08	28.531309127807617
8628	IBM	1996-04-09	28.172800064086914
8629	IBM	1996-04-10	27.72466468811035
8630	IBM	1996-04-11	28.083173751831055
8631	IBM	1996-04-12	26.649139404296875
8632	IBM	1996-04-15	27.27652931213379
8633	IBM	1996-04-16	27.60516357421875
8634	IBM	1996-04-17	25.155353546142578
8635	IBM	1996-04-18	25.215105056762695
8636	IBM	1996-04-19	25.18522834777832
8637	IBM	1996-04-22	25.633365631103516
8638	IBM	1996-04-23	25.5736141204834
8639	IBM	1996-04-24	25.51386260986328
8640	IBM	1996-04-25	25.872371673583984
8641	IBM	1996-04-26	25.75286865234375
8642	IBM	1996-04-29	25.961997985839844
8643	IBM	1996-04-30	25.75286865234375
8644	IBM	1996-05-01	25.782743453979492
8645	IBM	1996-05-02	25.782743453979492
8646	IBM	1996-05-03	25.84249496459961
8647	IBM	1996-05-06	25.5736141204834
8648	IBM	1996-05-07	25.304731369018555
8649	IBM	1996-05-08	25.304731369018555
8650	IBM	1996-05-09	25.5736141204834
8651	IBM	1996-05-10	25.42423439025879
8652	IBM	1996-05-13	25.722991943359375
8653	IBM	1996-05-14	25.961997985839844
8654	IBM	1996-05-15	26.051624298095703
8655	IBM	1996-05-16	25.961997985839844
8656	IBM	1996-05-17	26.4997615814209
8657	IBM	1996-05-20	26.79851722717285
8658	IBM	1996-05-21	26.52963638305664
8659	IBM	1996-05-22	26.380258560180664
8660	IBM	1996-05-23	26.111377716064453
8661	IBM	1996-05-24	25.99187469482422
8662	IBM	1996-05-28	25.872371673583984
8663	IBM	1996-05-29	25.543737411499023
8664	IBM	1996-05-30	25.633365631103516
8665	IBM	1996-05-31	25.51386260986328
8666	IBM	1996-06-03	25.18522834777832
8667	IBM	1996-06-04	25.304731369018555
8668	IBM	1996-06-05	25.06572723388672
8669	IBM	1996-06-06	24.199331283569336
8670	IBM	1996-06-07	24.31883430480957
8671	IBM	1996-06-10	24.527963638305664
8672	IBM	1996-06-11	24.6474666595459
8673	IBM	1996-06-12	24.617591857910156
8674	IBM	1996-06-13	24.67734146118164
8675	IBM	1996-06-14	24.288957595825195
8676	IBM	1996-06-17	24.498088836669922
8677	IBM	1996-06-18	24.199331283569336
8678	IBM	1996-06-19	24.40846061706543
8679	IBM	1996-06-20	24.0798282623291
8680	IBM	1996-06-21	23.571941375732422
8681	IBM	1996-06-24	23.810945510864258
8682	IBM	1996-06-25	23.840822219848633
8683	IBM	1996-06-26	23.571941375732422
8684	IBM	1996-06-27	23.63169288635254
8685	IBM	1996-06-28	23.66156768798828
8686	IBM	1996-07-01	24.259082794189453
8687	IBM	1996-07-02	23.90057373046875
8688	IBM	1996-07-03	23.542064666748047
8689	IBM	1996-07-05	23.39268684387207
8690	IBM	1996-07-08	23.512189865112305
8691	IBM	1996-07-09	23.66156768798828
8692	IBM	1996-07-10	23.63169288635254
8693	IBM	1996-07-11	22.944551467895508
8694	IBM	1996-07-12	22.78023338317871
8695	IBM	1996-07-15	21.719646453857422
8696	IBM	1996-07-16	22.884798049926758
8697	IBM	1996-07-17	22.496414184570312
8698	IBM	1996-07-18	22.526290893554688
8699	IBM	1996-07-19	22.406787872314453
8700	IBM	1996-07-22	22.108030319213867
8701	IBM	1996-07-23	21.570268630981445
8702	IBM	1996-07-24	21.928775787353516
8703	IBM	1996-07-25	24.766969680786133
8704	IBM	1996-07-26	24.82672119140625
8705	IBM	1996-07-29	25.035850524902344
8706	IBM	1996-07-30	25.663240432739258
8707	IBM	1996-07-31	25.693117141723633
8708	IBM	1996-08-01	25.633365631103516
8709	IBM	1996-08-02	26.02174949645996
8710	IBM	1996-08-05	26.111377716064453
8711	IBM	1996-08-06	26.201004028320312
8712	IBM	1996-08-07	26.918020248413086
8713	IBM	1996-08-08	27.127151489257812
8714	IBM	1996-08-09	26.8582706451416
8715	IBM	1996-08-12	26.79851722717285
8716	IBM	1996-08-13	26.141252517700195
8717	IBM	1996-08-14	26.589387893676758
8718	IBM	1996-08-15	26.4997615814209
8719	IBM	1996-08-16	26.290630340576172
8720	IBM	1996-08-19	26.290630340576172
8721	IBM	1996-08-20	26.410133361816406
8722	IBM	1996-08-21	26.828393936157227
8723	IBM	1996-08-22	26.918020248413086
8724	IBM	1996-08-23	27.007648468017578
8725	IBM	1996-08-26	26.888145446777344
8726	IBM	1996-08-27	26.708890914916992
8727	IBM	1996-08-28	27.485660552978516
8728	IBM	1996-08-29	27.515535354614258
8729	IBM	1996-08-30	27.336280822753906
8730	IBM	1996-09-03	27.54541015625
8731	IBM	1996-09-04	27.396032333374023
8732	IBM	1996-09-05	27.03752326965332
8733	IBM	1996-09-06	27.60516357421875
8734	IBM	1996-09-09	28.11305046081543
8735	IBM	1996-09-10	28.232553482055664
8736	IBM	1996-09-11	28.20267677307129
8737	IBM	1996-09-12	28.023422241210938
8738	IBM	1996-09-13	29.188575744628906
8739	IBM	1996-09-16	29.337953567504883
8740	IBM	1996-09-17	29.54708480834961
8741	IBM	1996-09-18	29.756214141845703
8742	IBM	1996-09-19	29.517208099365234
8743	IBM	1996-09-20	29.397705078125
8744	IBM	1996-09-23	29.696462631225586
8745	IBM	1996-09-24	29.666587829589844
8746	IBM	1996-09-25	30.23422622680664
8747	IBM	1996-09-26	29.726337432861328
8748	IBM	1996-09-27	29.81596565246582
8749	IBM	1996-09-30	29.756214141845703
8750	IBM	1996-10-01	29.57695960998535
8751	IBM	1996-10-02	30.08484649658203
8752	IBM	1996-10-03	29.875717163085938
8753	IBM	1996-10-04	30.264101028442383
8754	IBM	1996-10-07	30.56285858154297
8755	IBM	1996-10-08	30.682361602783203
8756	IBM	1996-10-09	30.174474716186523
8757	IBM	1996-10-10	30.532983779907227
8758	IBM	1996-10-11	31.040870666503906
8759	IBM	1996-10-14	31.07074546813965
8760	IBM	1996-10-15	30.951242446899414
8761	IBM	1996-10-16	30.50310707092285
8762	IBM	1996-10-17	30.025096893310547
8763	IBM	1996-10-18	30.921367645263672
8764	IBM	1996-10-21	31.10062026977539
8765	IBM	1996-10-22	30.353727340698242
8766	IBM	1996-10-23	30.891490936279297
8767	IBM	1996-10-24	30.443355560302734
8768	IBM	1996-10-25	30.23422622680664
8769	IBM	1996-10-28	30.443355560302734
8770	IBM	1996-10-29	30.025096893310547
8771	IBM	1996-10-30	30.204349517822266
8772	IBM	1996-10-31	30.83173942565918
8773	IBM	1996-11-01	30.473230361938477
8774	IBM	1996-11-04	30.771989822387695
8775	IBM	1996-11-05	31.130496978759766
8776	IBM	1996-11-06	31.877389907836914
8777	IBM	1996-11-07	31.967016220092773
8778	IBM	1996-11-08	32.116397857666016
8779	IBM	1996-11-11	32.146270751953125
8780	IBM	1996-11-12	31.84751319885254
8781	IBM	1996-11-13	32.206024169921875
8782	IBM	1996-11-14	32.71390914916992
8783	IBM	1996-11-15	34.65583038330078
8784	IBM	1996-11-18	35.074092864990234
8785	IBM	1996-11-19	36.83675765991211
8786	IBM	1996-11-20	36.478248596191406
8787	IBM	1996-11-21	36.83675765991211
8788	IBM	1996-11-22	37.882408142089844
8789	IBM	1996-11-25	37.67327880859375
8790	IBM	1996-11-26	37.76290512084961
8791	IBM	1996-11-27	37.792781829833984
8792	IBM	1996-11-29	38.09153747558594
8793	IBM	1996-12-02	38.95793533325195
8794	IBM	1996-12-03	38.868309020996094
8795	IBM	1996-12-04	38.718929290771484
8796	IBM	1996-12-05	37.882408142089844
8797	IBM	1996-12-06	37.19526672363281
8798	IBM	1996-12-09	38.24091720581055
8799	IBM	1996-12-10	37.703155517578125
8800	IBM	1996-12-11	37.31476974487305
8801	IBM	1996-12-12	36.2392463684082
8802	IBM	1996-12-13	36.538002014160156
8803	IBM	1996-12-16	35.5222282409668
8804	IBM	1996-12-17	36.29899597167969
8805	IBM	1996-12-18	37.91228485107422
8806	IBM	1996-12-19	37.792781829833984
8807	IBM	1996-12-20	36.956260681152344
8808	IBM	1996-12-23	36.866634368896484
8809	IBM	1996-12-24	37.22514343261719
8810	IBM	1996-12-26	37.22514343261719
8811	IBM	1996-12-27	37.07576370239258
8812	IBM	1996-12-30	36.717254638671875
8813	IBM	1996-12-31	36.20936965942383
8814	IBM	1997-01-02	36.627628326416016
8815	IBM	1997-01-03	38.03178787231445
8816	IBM	1997-01-06	38.539676666259766
8817	IBM	1997-01-07	39.04756164550781
8818	IBM	1997-01-08	38.21104049682617
8819	IBM	1997-01-09	38.68905258178711
8820	IBM	1997-01-10	38.95793533325195
8821	IBM	1997-01-13	39.16706466674805
8822	IBM	1997-01-14	39.91769027709961
8823	IBM	1997-01-15	39.346317291259766
8824	IBM	1997-01-16	39.555450439453125
8825	IBM	1997-01-17	39.495697021484375
8826	IBM	1997-01-20	39.91395950317383
8827	IBM	1997-01-21	40.1529655456543
8828	IBM	1997-01-22	37.76290512084961
8829	IBM	1997-01-23	36.26911926269531
8830	IBM	1997-01-24	35.97036361694336
8831	IBM	1997-01-27	34.835086822509766
8832	IBM	1997-01-28	36.030113220214844
8833	IBM	1997-01-29	37.3745231628418
8834	IBM	1997-01-30	37.58365249633789
8835	IBM	1997-01-31	37.49402618408203
8836	IBM	1997-02-03	37.016014099121094
8837	IBM	1997-02-04	36.717254638671875
8838	IBM	1997-02-05	35.552101135253906
8839	IBM	1997-02-06	34.89483642578125
8840	IBM	1997-02-07	35.552101135253906
8841	IBM	1997-02-10	34.11806869506836
8842	IBM	1997-02-11	34.71558380126953
8843	IBM	1997-02-12	34.65583038330078
8844	IBM	1997-02-13	34.984466552734375
8845	IBM	1997-02-14	34.65583038330078
8846	IBM	1997-02-18	34.71558380126953
8847	IBM	1997-02-19	34.32719802856445
8848	IBM	1997-02-20	33.759559631347656
8849	IBM	1997-02-21	32.893165588378906
8850	IBM	1997-02-24	34.3869514465332
8851	IBM	1997-02-25	35.014339447021484
8852	IBM	1997-02-26	35.103965759277344
8853	IBM	1997-02-27	34.177818298339844
8854	IBM	1997-02-28	34.35707473754883
8855	IBM	1997-03-03	34.685707092285156
8856	IBM	1997-03-04	34.62595748901367
8857	IBM	1997-03-05	34.775333404541016
8858	IBM	1997-03-06	35.04421615600586
8859	IBM	1997-03-07	34.5960807800293
8860	IBM	1997-03-10	34.924713134765625
8861	IBM	1997-03-11	34.89483642578125
8862	IBM	1997-03-12	34.62595748901367
8863	IBM	1997-03-13	34.147945404052734
8864	IBM	1997-03-14	34.32719802856445
8865	IBM	1997-03-17	33.34130096435547
8866	IBM	1997-03-18	33.311424255371094
8867	IBM	1997-03-19	32.95291519165039
8868	IBM	1997-03-20	32.71390914916992
8869	IBM	1997-03-21	31.66826057434082
8870	IBM	1997-03-24	32.68403244018555
8871	IBM	1997-03-25	32.47490310668945
8872	IBM	1997-03-26	33.52055358886719
8873	IBM	1997-03-27	32.7437858581543
8874	IBM	1997-03-31	32.80353546142578
8875	IBM	1997-04-01	32.68403244018555
8876	IBM	1997-04-02	31.967016220092773
8877	IBM	1997-04-03	31.33962631225586
8878	IBM	1997-04-04	30.891490936279297
8879	IBM	1997-04-07	31.66826057434082
8880	IBM	1997-04-08	32.65415954589844
8881	IBM	1997-04-09	31.817638397216797
8882	IBM	1997-04-10	31.787763595581055
8883	IBM	1997-04-11	31.877389907836914
8884	IBM	1997-04-14	32.62428283691406
8885	IBM	1997-04-15	32.95291519165039
8886	IBM	1997-04-16	32.86328887939453
8887	IBM	1997-04-17	32.923038482666016
8888	IBM	1997-04-18	33.40105056762695
8889	IBM	1997-04-21	32.833412170410156
8890	IBM	1997-04-22	33.4608039855957
8891	IBM	1997-04-23	34.0284423828125
8892	IBM	1997-04-24	36.717254638671875
8893	IBM	1997-04-25	36.030113220214844
8894	IBM	1997-04-28	35.940486907958984
8895	IBM	1997-04-29	37.85253143310547
8896	IBM	1997-04-30	38.36042022705078
8897	IBM	1997-05-01	38.569549560546875
8898	IBM	1997-05-02	38.74880599975586
8899	IBM	1997-05-05	39.70482635498047
8900	IBM	1997-05-06	39.555450439453125
8901	IBM	1997-05-07	38.74880599975586
8902	IBM	1997-05-08	40.00358581542969
8903	IBM	1997-05-09	40.03346252441406
8904	IBM	1997-05-12	41.46749496459961
8905	IBM	1997-05-13	41.497371673583984
8906	IBM	1997-05-14	41.55712127685547
8907	IBM	1997-05-15	41.55712127685547
8908	IBM	1997-05-16	40.63097381591797
8909	IBM	1997-05-19	40.332218170166016
8910	IBM	1997-05-20	41.52724838256836
8911	IBM	1997-05-21	41.85588073730469
8912	IBM	1997-05-22	41.22848892211914
8913	IBM	1997-05-23	41.437618255615234
8914	IBM	1997-05-27	42.84177780151367
8915	IBM	1997-05-28	43.08078384399414
8916	IBM	1997-05-29	41.94550704956055
8917	IBM	1997-05-30	41.347991943359375
8918	IBM	1997-06-02	41.646751403808594
8919	IBM	1997-06-03	40.332218170166016
8920	IBM	1997-06-04	39.85420608520508
8921	IBM	1997-06-05	39.61520004272461
8922	IBM	1997-06-06	40.92973327636719
8923	IBM	1997-06-09	41.52724838256836
8924	IBM	1997-06-10	41.22848892211914
8925	IBM	1997-06-11	41.646751403808594
8926	IBM	1997-06-12	42.124759674072266
8927	IBM	1997-06-13	42.54302215576172
8928	IBM	1997-06-16	42.66252517700195
8929	IBM	1997-06-17	42.961280822753906
8930	IBM	1997-06-18	42.54302215576172
8931	IBM	1997-06-19	42.84177780151367
8932	IBM	1997-06-20	42.961280822753906
8933	IBM	1997-06-23	41.94550704956055
8934	IBM	1997-06-24	43.887428283691406
8935	IBM	1997-06-25	43.91730499267578
8936	IBM	1997-06-26	43.31978988647461
8937	IBM	1997-06-27	43.61854553222656
8938	IBM	1997-06-30	43.140533447265625
8939	IBM	1997-07-01	43.887428283691406
8940	IBM	1997-07-02	44.6641960144043
8941	IBM	1997-07-03	45.32146453857422
8942	IBM	1997-07-07	45.17208480834961
8943	IBM	1997-07-08	45.769596099853516
8944	IBM	1997-07-09	45.978729248046875
8945	IBM	1997-07-10	45.769596099853516
8946	IBM	1997-07-11	45.769596099853516
8947	IBM	1997-07-14	45.53059387207031
8948	IBM	1997-07-15	45.88909912109375
8949	IBM	1997-07-16	46.665870666503906
8950	IBM	1997-07-17	47.62189483642578
8951	IBM	1997-07-18	49.95219802856445
8952	IBM	1997-07-21	49.59368896484375
8953	IBM	1997-07-22	49.23518371582031
8954	IBM	1997-07-23	50.25095748901367
8955	IBM	1997-07-24	51.53561019897461
8956	IBM	1997-07-25	51.1472282409668
8957	IBM	1997-07-28	50.19120407104492
8958	IBM	1997-07-29	49.17543029785156
8959	IBM	1997-07-30	50.66921615600586
8960	IBM	1997-07-31	50.549713134765625
8961	IBM	1997-08-01	50.07170104980469
8962	IBM	1997-08-04	50.788719177246094
8963	IBM	1997-08-05	50.90822219848633
8964	IBM	1997-08-06	51.565486907958984
8965	IBM	1997-08-07	51.326480865478516
8966	IBM	1997-08-08	50.310707092285156
8967	IBM	1997-08-11	49.23518371582031
8968	IBM	1997-08-12	49.444313049316406
8969	IBM	1997-08-13	49.89244842529297
8970	IBM	1997-08-14	49.533939361572266
8971	IBM	1997-08-15	47.771270751953125
8972	IBM	1997-08-18	49.713191986083984
8973	IBM	1997-08-19	51.59536361694336
8974	IBM	1997-08-20	51.625240325927734
8975	IBM	1997-08-21	50.549713134765625
8976	IBM	1997-08-22	50.84846878051758
8977	IBM	1997-08-25	50.19120407104492
8978	IBM	1997-08-26	49.384559631347656
8979	IBM	1997-08-27	49.6534423828125
8980	IBM	1997-08-28	48.33890914916992
8981	IBM	1997-08-29	48.458412170410156
8982	IBM	1997-09-02	49.74306869506836
8983	IBM	1997-09-03	49.50406265258789
8984	IBM	1997-09-04	49.59368896484375
8985	IBM	1997-09-05	49.533939361572266
8986	IBM	1997-09-08	49.17543029785156
8987	IBM	1997-09-09	47.8011474609375
8988	IBM	1997-09-10	46.36711120605469
8989	IBM	1997-09-11	46.845123291015625
8990	IBM	1997-09-12	46.72562026977539
8991	IBM	1997-09-15	46.008602142333984
8992	IBM	1997-09-16	47.62189483642578
8993	IBM	1997-09-17	47.62189483642578
8994	IBM	1997-09-18	47.20363235473633
8995	IBM	1997-09-19	47.4426383972168
8996	IBM	1997-09-22	49.6534423828125
8997	IBM	1997-09-23	49.35468673706055
8998	IBM	1997-09-24	48.548038482666016
8999	IBM	1997-09-25	48.57791519165039
9000	IBM	1997-09-26	49.05592727661133
9001	IBM	1997-09-29	50.19120407104492
9002	IBM	1997-09-30	50.66921615600586
9003	IBM	1997-10-01	49.474185943603516
9004	IBM	1997-10-02	49.98207473754883
9005	IBM	1997-10-03	49.862571716308594
9006	IBM	1997-10-06	50.10157775878906
9007	IBM	1997-10-07	51.05759811401367
9008	IBM	1997-10-08	50.310707092285156
9009	IBM	1997-10-09	50.0119514465332
9010	IBM	1997-10-10	50.16132736206055
9011	IBM	1997-10-13	49.95219802856445
9012	IBM	1997-10-14	49.384559631347656
9013	IBM	1997-10-15	48.607791900634766
9014	IBM	1997-10-16	47.741397857666016
9015	IBM	1997-10-17	45.62022018432617
9016	IBM	1997-10-20	46.606117248535156
9017	IBM	1997-10-21	50.28083038330078
9018	IBM	1997-10-22	50.25095748901367
9019	IBM	1997-10-23	47.980403900146484
9020	IBM	1997-10-24	46.845123291015625
9021	IBM	1997-10-27	43.021034240722656
9022	IBM	1997-10-28	47.50239181518555
9023	IBM	1997-10-29	46.96462631225586
9024	IBM	1997-10-30	45.79947280883789
9025	IBM	1997-10-31	47.084129333496094
9026	IBM	1997-11-03	48.57791519165039
9027	IBM	1997-11-04	48.727294921875
9028	IBM	1997-11-05	49.11568069458008
9029	IBM	1997-11-06	48.30903244018555
9030	IBM	1997-11-07	47.56214141845703
9031	IBM	1997-11-10	46.69574737548828
9032	IBM	1997-11-11	47.32313537597656
9033	IBM	1997-11-12	46.18785858154297
9034	IBM	1997-11-13	47.38288879394531
9035	IBM	1997-11-14	48.518165588378906
9036	IBM	1997-11-17	49.474185943603516
9037	IBM	1997-11-18	48.81692123413086
9038	IBM	1997-11-19	49.26505661010742
9039	IBM	1997-11-20	50.07170104980469
9040	IBM	1997-11-21	50.460086822509766
9041	IBM	1997-11-24	49.2949333190918
9042	IBM	1997-11-25	51.326480865478516
9043	IBM	1997-11-26	52.46175765991211
9044	IBM	1997-11-28	52.342254638671875
9045	IBM	1997-12-01	53.80616760253906
9046	IBM	1997-12-02	52.93976974487305
9047	IBM	1997-12-03	52.76051712036133
9048	IBM	1997-12-04	52.22275161743164
9049	IBM	1997-12-05	53.65678787231445
9050	IBM	1997-12-08	53.955543518066406
9051	IBM	1997-12-09	52.76051712036133
9052	IBM	1997-12-10	50.90822219848633
9053	IBM	1997-12-11	48.57791519165039
9054	IBM	1997-12-12	47.980403900146484
9055	IBM	1997-12-15	48.21940612792969
9056	IBM	1997-12-16	49.59368896484375
9057	IBM	1997-12-17	48.757171630859375
9058	IBM	1997-12-18	47.8011474609375
9059	IBM	1997-12-19	48.81692123413086
9060	IBM	1997-12-22	49.02605056762695
9061	IBM	1997-12-23	47.143882751464844
9062	IBM	1997-12-24	47.38288879394531
9063	IBM	1997-12-26	48.607791900634766
9064	IBM	1997-12-29	49.11568069458008
9065	IBM	1997-12-30	49.2949333190918
9066	IBM	1997-12-31	50.0119514465332
9067	IBM	1998-01-02	50.48996353149414
9068	IBM	1998-01-05	50.87834548950195
9069	IBM	1998-01-06	50.310707092285156
9070	IBM	1998-01-07	49.83269500732422
9071	IBM	1998-01-08	49.802818298339844
9072	IBM	1998-01-09	47.831024169921875
9073	IBM	1998-01-12	47.86090087890625
9074	IBM	1998-01-13	48.81692123413086
9075	IBM	1998-01-14	49.05592727661133
9076	IBM	1998-01-15	49.444313049316406
9077	IBM	1998-01-16	50.19120407104492
9078	IBM	1998-01-20	51.80449295043945
9079	IBM	1998-01-21	47.86090087890625
9080	IBM	1998-01-22	47.50239181518555
9081	IBM	1998-01-23	47.41276168823242
9082	IBM	1998-01-26	46.904876708984375
9083	IBM	1998-01-27	46.12810516357422
9084	IBM	1998-01-28	46.36711120605469
9085	IBM	1998-01-29	46.934749603271484
9086	IBM	1998-01-30	47.20363235473633
9087	IBM	1998-02-02	48.070030212402344
9088	IBM	1998-02-03	47.50239181518555
9089	IBM	1998-02-04	46.994503021240234
9090	IBM	1998-02-05	47.592018127441406
9091	IBM	1998-02-06	46.845123291015625
9092	IBM	1998-02-09	46.845123291015625
9093	IBM	1998-02-10	48.21940612792969
9094	IBM	1998-02-11	49.0858039855957
9095	IBM	1998-02-12	49.17543029785156
9096	IBM	1998-02-13	48.936424255371094
9097	IBM	1998-02-17	48.757171630859375
9098	IBM	1998-02-18	49.11568069458008
9099	IBM	1998-02-19	49.11568069458008
9100	IBM	1998-02-20	49.05592727661133
9101	IBM	1998-02-23	49.17543029785156
9102	IBM	1998-02-24	48.996177673339844
9103	IBM	1998-02-25	50.310707092285156
9104	IBM	1998-02-26	50.43021011352539
9105	IBM	1998-02-27	49.92232131958008
9106	IBM	1998-03-02	48.727294921875
9107	IBM	1998-03-03	48.81692123413086
9108	IBM	1998-03-04	47.32313537597656
9109	IBM	1998-03-05	47.29325866699219
9110	IBM	1998-03-06	46.904876708984375
9111	IBM	1998-03-09	45.9488525390625
9112	IBM	1998-03-10	46.606117248535156
9113	IBM	1998-03-11	47.38288879394531
9114	IBM	1998-03-12	47.920650482177734
9115	IBM	1998-03-13	47.62189483642578
9116	IBM	1998-03-16	48.39866256713867
9117	IBM	1998-03-17	48.21940612792969
9118	IBM	1998-03-18	48.548038482666016
9119	IBM	1998-03-19	49.17543029785156
9120	IBM	1998-03-20	48.787044525146484
9121	IBM	1998-03-23	48.458412170410156
9122	IBM	1998-03-24	49.474185943603516
9123	IBM	1998-03-25	50.66921615600586
9124	IBM	1998-03-26	50.2210807800293
9125	IBM	1998-03-27	49.89244842529297
9126	IBM	1998-03-30	49.35468673706055
9127	IBM	1998-03-31	49.6534423828125
9128	IBM	1998-04-01	49.92232131958008
9129	IBM	1998-04-02	50.57958984375
9130	IBM	1998-04-03	50.04182434082031
9131	IBM	1998-04-06	50.66921615600586
9132	IBM	1998-04-07	50.04182434082031
9133	IBM	1998-04-08	49.95219802856445
9134	IBM	1998-04-09	50.84846878051758
9135	IBM	1998-04-13	49.802818298339844
9136	IBM	1998-04-14	50.788719177246094
9137	IBM	1998-04-15	52.46175765991211
9138	IBM	1998-04-16	51.53561019897461
9139	IBM	1998-04-17	51.5057373046875
9140	IBM	1998-04-20	53.148902893066406
9141	IBM	1998-04-21	56.40535354614258
9142	IBM	1998-04-22	54.85181427001953
9143	IBM	1998-04-23	56.16634750366211
9144	IBM	1998-04-24	56.106597900390625
9145	IBM	1998-04-27	55.120697021484375
9146	IBM	1998-04-28	55.29995346069336
9147	IBM	1998-04-29	55.24020004272461
9148	IBM	1998-04-30	55.38957977294922
9149	IBM	1998-05-01	55.867591857910156
9150	IBM	1998-05-04	55.74808883666992
9151	IBM	1998-05-05	56.31572723388672
9152	IBM	1998-05-06	56.046844482421875
9153	IBM	1998-05-07	55.98709487915039
9154	IBM	1998-05-08	57.36137771606445
9155	IBM	1998-05-11	57.032745361328125
9156	IBM	1998-05-12	57.18212127685547
9157	IBM	1998-05-13	58.25764846801758
9158	IBM	1998-05-14	60.13981628417969
9159	IBM	1998-05-15	59.7215576171875
9160	IBM	1998-05-18	59.572181701660156
9161	IBM	1998-05-19	59.751434326171875
9162	IBM	1998-05-20	59.03441619873047
9163	IBM	1998-05-21	59.09416961669922
9164	IBM	1998-05-22	58.28752517700195
9165	IBM	1998-05-26	57.83938980102539
9166	IBM	1998-05-27	57.48088073730469
9167	IBM	1998-05-28	57.39125061035156
9168	IBM	1998-05-29	56.16634750366211
9169	IBM	1998-06-01	56.0169677734375
9170	IBM	1998-06-02	55.24020004272461
9171	IBM	1998-06-03	54.433555603027344
9172	IBM	1998-06-04	55.47920608520508
9173	IBM	1998-06-05	56.823612213134766
9174	IBM	1998-06-08	56.793739318847656
9175	IBM	1998-06-09	57.00286865234375
9176	IBM	1998-06-10	56.046844482421875
9177	IBM	1998-06-11	55.4493293762207
9178	IBM	1998-06-12	55.56883239746094
9179	IBM	1998-06-15	53.65678787231445
9180	IBM	1998-06-16	52.581260681152344
9181	IBM	1998-06-17	53.05927276611328
9182	IBM	1998-06-18	52.01362228393555
9183	IBM	1998-06-19	50.728965759277344
9184	IBM	1998-06-22	51.68498992919922
9185	IBM	1998-06-23	53.417781829833984
9186	IBM	1998-06-24	53.53728485107422
9187	IBM	1998-06-25	53.74641418457031
9188	IBM	1998-06-26	54.015296936035156
9189	IBM	1998-06-29	54.55305862426758
9190	IBM	1998-06-30	54.881690979003906
9191	IBM	1998-07-01	55.807838439941406
9192	IBM	1998-07-02	55.06094741821289
9193	IBM	1998-07-06	54.343929290771484
9194	IBM	1998-07-07	54.433555603027344
9195	IBM	1998-07-08	54.971317291259766
9196	IBM	1998-07-09	55.957218170166016
9197	IBM	1998-07-10	56.64435958862305
9198	IBM	1998-07-13	57.062618255615234
9199	IBM	1998-07-14	57.18212127685547
9200	IBM	1998-07-15	55.92734146118164
9201	IBM	1998-07-16	56.5846061706543
9202	IBM	1998-07-17	57.45100402832031
9203	IBM	1998-07-20	58.31740188598633
9204	IBM	1998-07-21	61.24522018432617
9205	IBM	1998-07-22	60.916587829589844
9206	IBM	1998-07-23	59.21367263793945
9207	IBM	1998-07-24	59.39292526245117
9208	IBM	1998-07-27	59.990440368652344
9209	IBM	1998-07-28	59.96056365966797
9210	IBM	1998-07-29	61.12571716308594
9211	IBM	1998-07-30	63.75477981567383
9212	IBM	1998-07-31	63.33652114868164
9213	IBM	1998-08-03	63.456024169921875
9214	IBM	1998-08-04	60.617828369140625
9215	IBM	1998-08-05	61.543975830078125
9216	IBM	1998-08-06	62.02198791503906
9217	IBM	1998-08-07	61.72323226928711
9218	IBM	1998-08-10	62.08174133300781
9219	IBM	1998-08-11	61.42447280883789
9220	IBM	1998-08-12	61.18546676635742
9221	IBM	1998-08-13	60.31907272338867
9222	IBM	1998-08-14	59.930686950683594
9223	IBM	1998-08-17	59.81118392944336
9224	IBM	1998-08-18	61.603729248046875
9225	IBM	1998-08-19	62.11161422729492
9226	IBM	1998-08-20	61.2153434753418
9227	IBM	1998-08-21	61.12571716308594
9228	IBM	1998-08-24	61.454349517822266
9229	IBM	1998-08-25	61.394596099853516
9230	IBM	1998-08-26	62.559749603271484
9231	IBM	1998-08-27	59.87093734741211
9232	IBM	1998-08-28	58.586280822753906
9233	IBM	1998-08-31	53.83604049682617
9234	IBM	1998-09-01	56.3754768371582
9235	IBM	1998-09-02	57.60038375854492
9236	IBM	1998-09-03	58.197898864746094
9237	IBM	1998-09-04	57.062618255615234
9238	IBM	1998-09-08	60.19956970214844
9239	IBM	1998-09-09	59.03441619873047
9240	IBM	1998-09-10	58.55640411376953
9241	IBM	1998-09-11	60.49832534790039
9242	IBM	1998-09-14	61.72323226928711
9243	IBM	1998-09-15	62.1414909362793
9244	IBM	1998-09-16	62.380496978759766
9245	IBM	1998-09-17	60.587955474853516
9246	IBM	1998-09-18	59.602054595947266
9247	IBM	1998-09-21	61.27509689331055
9248	IBM	1998-09-22	61.06596755981445
9249	IBM	1998-09-23	63.12739181518555
9250	IBM	1998-09-24	62.41037368774414
9251	IBM	1998-09-25	63.81453323364258
9252	IBM	1998-09-28	63.87428283691406
9253	IBM	1998-09-29	62.82863235473633
9254	IBM	1998-09-30	61.42447280883789
9255	IBM	1998-10-01	59.930686950683594
9256	IBM	1998-10-02	59.661808013916016
9257	IBM	1998-10-05	57.48088073730469
9258	IBM	1998-10-06	57.00286865234375
9259	IBM	1998-10-07	57.719886779785156
9260	IBM	1998-10-08	59.03441619873047
9261	IBM	1998-10-09	60.856834411621094
9262	IBM	1998-10-12	62.559749603271484
9263	IBM	1998-10-13	61.27509689331055
9264	IBM	1998-10-14	62.380496978759766
9265	IBM	1998-10-15	65.24856567382812
9266	IBM	1998-10-16	64.97968292236328
9267	IBM	1998-10-19	66.62284851074219
9268	IBM	1998-10-20	65.90583038330078
9269	IBM	1998-10-21	68.20626068115234
9270	IBM	1998-10-22	67.78800201416016
9271	IBM	1998-10-23	67.66850280761719
9272	IBM	1998-10-26	68.38551330566406
9273	IBM	1998-10-27	69.01290893554688
9274	IBM	1998-10-28	69.87930297851562
9275	IBM	1998-10-29	71.10420989990234
9276	IBM	1998-10-30	70.98470306396484
9277	IBM	1998-11-02	70.9249496459961
9278	IBM	1998-11-03	70.44693756103516
9279	IBM	1998-11-04	70.68594360351562
9280	IBM	1998-11-05	71.22370910644531
9281	IBM	1998-11-06	71.67184448242188
9282	IBM	1998-11-09	72.3589859008789
9283	IBM	1998-11-10	74.56979370117188
9284	IBM	1998-11-11	75.10755157470703
9285	IBM	1998-11-12	75.466064453125
9286	IBM	1998-11-13	75.25692749023438
9287	IBM	1998-11-16	76.18307495117188
9288	IBM	1998-11-17	75.52581024169922
9289	IBM	1998-11-18	76.00382232666016
9290	IBM	1998-11-19	75.79469299316406
9291	IBM	1998-11-20	76.54158782958984
9292	IBM	1998-11-23	79.61878967285156
9293	IBM	1998-11-24	78.99139404296875
9294	IBM	1998-11-25	79.70841217041016
9295	IBM	1998-11-27	81.26194763183594
9296	IBM	1998-11-30	78.931640625
9297	IBM	1998-12-01	81.20220184326172
9298	IBM	1998-12-02	80.03704833984375
9299	IBM	1998-12-03	78.15487670898438
9300	IBM	1998-12-04	78.51338195800781
9301	IBM	1998-12-07	79.91754150390625
9302	IBM	1998-12-08	80.39555358886719
9303	IBM	1998-12-09	80.99307250976562
9304	IBM	1998-12-10	78.87189483642578
9305	IBM	1998-12-11	80.30592346191406
9306	IBM	1998-12-14	77.85611724853516
9307	IBM	1998-12-15	78.87189483642578
9308	IBM	1998-12-16	78.57313537597656
9309	IBM	1998-12-17	79.3797836303711
9310	IBM	1998-12-18	82.00884246826172
9311	IBM	1998-12-21	84.30927276611328
9312	IBM	1998-12-22	87.11759185791016
9313	IBM	1998-12-23	88.43212127685547
9314	IBM	1998-12-24	89.8362808227539
9315	IBM	1998-12-28	90.46366882324219
9316	IBM	1998-12-29	89.4478988647461
9317	IBM	1998-12-30	89.26863861083984
9318	IBM	1998-12-31	88.13336181640625
9319	IBM	1999-01-04	87.4760971069336
9320	IBM	1999-01-05	90.6429214477539
9321	IBM	1999-01-06	90.22466278076172
9322	IBM	1999-01-07	90.91180419921875
9323	IBM	1999-01-08	89.65702819824219
9324	IBM	1999-01-11	90.46366882324219
9325	IBM	1999-01-12	88.46199798583984
9326	IBM	1999-01-13	88.67112731933594
9327	IBM	1999-01-14	86.3408203125
9328	IBM	1999-01-15	88.4022445678711
9329	IBM	1999-01-19	91.897705078125
9330	IBM	1999-01-20	92.97322845458984
9331	IBM	1999-01-21	94.16825866699219
9332	IBM	1999-01-22	85.92256164550781
9333	IBM	1999-01-25	86.99808502197266
9334	IBM	1999-01-26	88.73088073730469
9335	IBM	1999-01-27	85.23542022705078
9336	IBM	1999-01-28	85.4146728515625
9337	IBM	1999-01-29	87.5956039428711
9338	IBM	1999-02-01	85.92256164550781
9339	IBM	1999-02-02	84.488525390625
9340	IBM	1999-02-03	83.7715072631836
9341	IBM	1999-02-04	81.05281829833984
9342	IBM	1999-02-05	79.34990692138672
9343	IBM	1999-02-08	79.82791900634766
9344	IBM	1999-02-09	77.7963638305664
9345	IBM	1999-02-10	80.72418975830078
9346	IBM	1999-02-11	85.3250503540039
9347	IBM	1999-02-12	82.57648468017578
9348	IBM	1999-02-16	82.45697784423828
9349	IBM	1999-02-17	81.5009536743164
9350	IBM	1999-02-18	83.29350280761719
9351	IBM	1999-02-19	82.0387191772461
9352	IBM	1999-02-22	85.05616760253906
9353	IBM	1999-02-23	84.57815551757812
9354	IBM	1999-02-24	83.05449676513672
9355	IBM	1999-02-25	82.99474334716797
9356	IBM	1999-02-26	81.14244842529297
9357	IBM	1999-03-01	80.48518371582031
9358	IBM	1999-03-02	80.1864242553711
9359	IBM	1999-03-03	79.70841217041016
9360	IBM	1999-03-04	81.73995971679688
9361	IBM	1999-03-05	85.26529693603516
9362	IBM	1999-03-08	85.50430297851562
9363	IBM	1999-03-09	87.08771514892578
9364	IBM	1999-03-10	86.75907897949219
9365	IBM	1999-03-11	87.41635131835938
9366	IBM	1999-03-12	85.08604431152344
9367	IBM	1999-03-15	86.99808502197266
9368	IBM	1999-03-16	86.52007293701172
9369	IBM	1999-03-17	85.11592102050781
9370	IBM	1999-03-18	84.90679168701172
9371	IBM	1999-03-19	80.5748062133789
9372	IBM	1999-03-22	79.82791900634766
9373	IBM	1999-03-23	79.0511474609375
9374	IBM	1999-03-24	81.02294158935547
9375	IBM	1999-03-25	81.88934326171875
9376	IBM	1999-03-26	82.39722442626953
9377	IBM	1999-03-29	85.02629089355469
9378	IBM	1999-03-30	85.35492706298828
9379	IBM	1999-03-31	84.72753143310547
9380	IBM	1999-04-01	84.6080322265625
9381	IBM	1999-04-05	87.92423248291016
9382	IBM	1999-04-06	87.4760971069336
9383	IBM	1999-04-07	89.14913940429688
9384	IBM	1999-04-08	89.38814544677734
9385	IBM	1999-04-09	89.05950927734375
9386	IBM	1999-04-12	87.68522644042969
9387	IBM	1999-04-13	86.04206848144531
9388	IBM	1999-04-14	85.7433090209961
9389	IBM	1999-04-15	84.96653747558594
9390	IBM	1999-04-16	81.44120788574219
9391	IBM	1999-04-19	79.70841217041016
9392	IBM	1999-04-20	81.14244842529297
9393	IBM	1999-04-21	82.15821838378906
9394	IBM	1999-04-22	92.97322845458984
9395	IBM	1999-04-23	95.48279571533203
9396	IBM	1999-04-26	100.3226547241211
9397	IBM	1999-04-27	101.33843231201172
9398	IBM	1999-04-28	97.99235534667969
9399	IBM	1999-04-29	97.90272521972656
9400	IBM	1999-04-30	99.99402618408203
9401	IBM	1999-05-03	101.45793151855469
9402	IBM	1999-05-04	101.33843231201172
9403	IBM	1999-05-05	101.39818572998047
9404	IBM	1999-05-06	100.0239028930664
9405	IBM	1999-05-07	103.84799194335938
9406	IBM	1999-05-10	104.50525665283203
9407	IBM	1999-05-11	105.64053344726562
9408	IBM	1999-05-12	107.79158782958984
9409	IBM	1999-05-13	117.5908203125
9410	IBM	1999-05-14	114.36424255371094
9411	IBM	1999-05-17	113.52772521972656
9412	IBM	1999-05-18	114.0057373046875
9413	IBM	1999-05-19	112.7509536743164
9414	IBM	1999-05-20	111.31692504882812
9415	IBM	1999-05-21	110.12189483642578
9416	IBM	1999-05-24	106.95507049560547
9417	IBM	1999-05-25	105.73016357421875
9418	IBM	1999-05-26	112.93020629882812
9419	IBM	1999-05-27	110.8986587524414
9420	IBM	1999-05-28	110.8986587524414
9421	IBM	1999-06-01	107.07456970214844
9422	IBM	1999-06-02	108.74761199951172
9423	IBM	1999-06-03	107.97084045410156
9424	IBM	1999-06-04	110.8986587524414
9425	IBM	1999-06-07	115.20076751708984
9426	IBM	1999-06-08	111.49617767333984
9427	IBM	1999-06-09	111.85468292236328
9428	IBM	1999-06-10	110.181640625
9429	IBM	1999-06-11	109.28536987304688
9430	IBM	1999-06-14	110.42064666748047
9431	IBM	1999-06-15	110.77915954589844
9432	IBM	1999-06-16	115.38002014160156
9433	IBM	1999-06-17	114.90200805664062
9434	IBM	1999-06-18	115.43977355957031
9435	IBM	1999-06-21	119.26386260986328
9436	IBM	1999-06-22	117.94933319091797
9437	IBM	1999-06-23	117.53107452392578
9438	IBM	1999-06-24	117.17256164550781
9439	IBM	1999-06-25	117.7103271484375
9440	IBM	1999-06-28	117.17256164550781
9441	IBM	1999-06-29	119.14435577392578
9442	IBM	1999-06-30	123.56596374511719
9443	IBM	1999-07-01	125.23900604248047
9444	IBM	1999-07-02	126.43403625488281
9445	IBM	1999-07-06	125.23900604248047
9446	IBM	1999-07-07	126.97179412841797
9447	IBM	1999-07-08	128.10707092285156
9448	IBM	1999-07-09	131.33364868164062
9449	IBM	1999-07-12	131.7519073486328
9450	IBM	1999-07-13	131.81166076660156
9451	IBM	1999-07-14	131.21414184570312
9452	IBM	1999-07-15	130.31787109375
9453	IBM	1999-07-16	130.2581329345703
9454	IBM	1999-07-19	128.70458984375
9455	IBM	1999-07-20	122.60993957519531
9456	IBM	1999-07-21	123.32695770263672
9457	IBM	1999-07-22	118.4273452758789
9458	IBM	1999-07-23	119.32361602783203
9459	IBM	1999-07-26	117.5908203125
9460	IBM	1999-07-27	120.6978988647461
9461	IBM	1999-07-28	122.72944641113281
9462	IBM	1999-07-29	119.86137390136719
9463	IBM	1999-07-30	120.1601333618164
9464	IBM	1999-08-02	116.8738021850586
9465	IBM	1999-08-03	114.12523651123047
9466	IBM	1999-08-04	113.2887191772461
9467	IBM	1999-08-05	117.77007293701172
9468	IBM	1999-08-06	118.06883239746094
9469	IBM	1999-08-09	116.81405639648438
9470	IBM	1999-08-10	114.06549072265625
9471	IBM	1999-08-11	117.88957977294922
9472	IBM	1999-08-12	115.79827880859375
9473	IBM	1999-08-13	117.94933319091797
9474	IBM	1999-08-16	121.77342224121094
9475	IBM	1999-08-17	122.84894561767578
9476	IBM	1999-08-18	118.4273452758789
9477	IBM	1999-08-19	117.53107452392578
9478	IBM	1999-08-20	116.39579010009766
9479	IBM	1999-08-23	118.96510314941406
9480	IBM	1999-08-24	116.63479614257812
9481	IBM	1999-08-25	116.9933090209961
9482	IBM	1999-08-26	117.53107452392578
9483	IBM	1999-08-27	118.54684448242188
9484	IBM	1999-08-30	117.77007293701172
9485	IBM	1999-08-31	119.08460998535156
9486	IBM	1999-09-01	121.65392303466797
9487	IBM	1999-09-02	120.33938598632812
9488	IBM	1999-09-03	123.19252014160156
9489	IBM	1999-09-07	126.19503021240234
9490	IBM	1999-09-08	125.0
9491	IBM	1999-09-09	128.8240966796875
9492	IBM	1999-09-10	129.06309509277344
9493	IBM	1999-09-13	126.55353546142578
9494	IBM	1999-09-14	127.4498062133789
9495	IBM	1999-09-15	126.1352767944336
9496	IBM	1999-09-16	124.2829818725586
9497	IBM	1999-09-17	119.86137390136719
9498	IBM	1999-09-20	124.4024887084961
9499	IBM	1999-09-21	121.53441619873047
9500	IBM	1999-09-22	119.68212127685547
9501	IBM	1999-09-23	116.63479614257812
9502	IBM	1999-09-24	119.50286865234375
9503	IBM	1999-09-27	117.5908203125
9504	IBM	1999-09-28	118.06883239746094
9505	IBM	1999-09-29	114.78250122070312
9506	IBM	1999-09-30	115.67877960205078
9507	IBM	1999-10-01	112.57170104980469
9508	IBM	1999-10-04	114.6032485961914
9509	IBM	1999-10-05	116.63479614257812
9510	IBM	1999-10-06	113.94598388671875
9511	IBM	1999-10-07	111.25717163085938
9512	IBM	1999-10-08	108.50860595703125
9513	IBM	1999-10-11	109.22562408447266
9514	IBM	1999-10-12	105.16252136230469
9515	IBM	1999-10-13	100.4421615600586
9516	IBM	1999-10-14	102.2944564819336
9517	IBM	1999-10-15	103.13097381591797
9518	IBM	1999-10-18	102.2944564819336
9519	IBM	1999-10-19	102.41395568847656
9520	IBM	1999-10-20	102.2944564819336
9521	IBM	1999-10-21	86.99808502197266
9522	IBM	1999-10-22	89.80640411376953
9523	IBM	1999-10-25	89.74665069580078
9524	IBM	1999-10-26	91.3001937866211
9525	IBM	1999-10-27	88.9101333618164
9526	IBM	1999-10-28	90.7624282836914
9527	IBM	1999-10-29	93.92925262451172
9528	IBM	1999-11-01	92.4952163696289
9529	IBM	1999-11-02	90.6429214477539
9530	IBM	1999-11-03	90.22466278076172
9531	IBM	1999-11-04	87.53585052490234
9532	IBM	1999-11-05	86.28107452392578
9533	IBM	1999-11-08	89.80640411376953
9534	IBM	1999-11-09	89.50764465332031
9535	IBM	1999-11-10	92.73422241210938
9536	IBM	1999-11-11	90.82218170166016
9537	IBM	1999-11-12	91.65869903564453
9538	IBM	1999-11-15	89.92591094970703
9539	IBM	1999-11-16	90.46366882324219
9540	IBM	1999-11-17	89.62715148925781
9541	IBM	1999-11-18	93.69024658203125
9542	IBM	1999-11-19	99.36663818359375
9543	IBM	1999-11-22	103.13097381591797
9544	IBM	1999-11-23	101.39818572998047
9545	IBM	1999-11-24	99.9043960571289
9546	IBM	1999-11-26	100.38240814208984
9547	IBM	1999-11-29	99.60564422607422
9548	IBM	1999-11-30	98.53011322021484
9549	IBM	1999-12-01	98.87368774414062
9550	IBM	1999-12-02	100.6363525390625
9551	IBM	1999-12-03	106.95507049560547
9552	IBM	1999-12-06	110.8986587524414
9553	IBM	1999-12-07	111.49617767333984
9554	IBM	1999-12-08	113.07958984375
9555	IBM	1999-12-09	108.38909912109375
9556	IBM	1999-12-10	104.20649719238281
9557	IBM	1999-12-13	104.87870788574219
9558	IBM	1999-12-14	104.44550323486328
9559	IBM	1999-12-15	102.2944564819336
9560	IBM	1999-12-16	104.38575744628906
9561	IBM	1999-12-17	105.16252136230469
9562	IBM	1999-12-20	104.40069580078125
9563	IBM	1999-12-21	105.28202819824219
9564	IBM	1999-12-22	103.25048065185547
9565	IBM	1999-12-23	103.84799194335938
9566	IBM	1999-12-27	104.92351531982422
9567	IBM	1999-12-28	104.98326873779297
9568	IBM	1999-12-29	104.20649719238281
9569	IBM	1999-12-30	103.96749877929688
9570	IBM	1999-12-31	103.13097381591797
9571	IBM	2000-01-03	110.8986587524414
9572	IBM	2000-01-04	107.13432312011719
9573	IBM	2000-01-05	110.8986587524414
9574	IBM	2000-01-06	108.98661804199219
9575	IBM	2000-01-07	108.50860595703125
9576	IBM	2000-01-10	112.81070709228516
9577	IBM	2000-01-11	113.76673126220703
9578	IBM	2000-01-12	114.24474334716797
9579	IBM	2000-01-13	113.04971313476562
9580	IBM	2000-01-14	114.36424255371094
9581	IBM	2000-01-18	110.65965270996094
9582	IBM	2000-01-19	114.24474334716797
9583	IBM	2000-01-20	113.76673126220703
9584	IBM	2000-01-21	116.15679168701172
9585	IBM	2000-01-24	116.15679168701172
9586	IBM	2000-01-25	113.88623046875
9587	IBM	2000-01-26	111.61567687988281
9588	IBM	2000-01-27	108.50860595703125
9589	IBM	2000-01-28	106.65631103515625
9590	IBM	2000-01-31	107.3135757446289
9591	IBM	2000-02-01	105.16252136230469
9592	IBM	2000-02-02	108.50860595703125
9593	IBM	2000-02-03	111.97418975830078
9594	IBM	2000-02-04	110.54015350341797
9595	IBM	2000-02-07	109.10611724853516
9596	IBM	2000-02-08	113.58747863769531
9597	IBM	2000-02-09	112.21319580078125
9598	IBM	2000-02-10	113.88623046875
9599	IBM	2000-02-11	110.3011474609375
9600	IBM	2000-02-14	110.95841217041016
9601	IBM	2000-02-15	111.97418975830078
9602	IBM	2000-02-16	110.65965270996094
9603	IBM	2000-02-17	111.61567687988281
9604	IBM	2000-02-18	107.55258178710938
9605	IBM	2000-02-22	106.11854553222656
9606	IBM	2000-02-23	103.96749877929688
9607	IBM	2000-02-24	105.64053344726562
9608	IBM	2000-02-25	103.25048065185547
9609	IBM	2000-02-28	99.9043960571289
9610	IBM	2000-02-29	98.23136138916016
9611	IBM	2000-03-01	95.84130096435547
9612	IBM	2000-03-02	98.5898666381836
9613	IBM	2000-03-03	103.25048065185547
9614	IBM	2000-03-06	98.53011322021484
9615	IBM	2000-03-07	98.4703598022461
9616	IBM	2000-03-08	101.57743835449219
9617	IBM	2000-03-09	103.25048065185547
9618	IBM	2000-03-10	100.62141418457031
9619	IBM	2000-03-13	102.95172119140625
9620	IBM	2000-03-14	103.84799194335938
9621	IBM	2000-03-15	102.2944564819336
9622	IBM	2000-03-16	104.20649719238281
9623	IBM	2000-03-17	105.16252136230469
9624	IBM	2000-03-20	107.79158782958984
9625	IBM	2000-03-21	108.50860595703125
9626	IBM	2000-03-22	109.22562408447266
9627	IBM	2000-03-23	110.181640625
9628	IBM	2000-03-24	115.32026672363281
9629	IBM	2000-03-27	121.29541015625
9630	IBM	2000-03-28	117.11280822753906
9631	IBM	2000-03-29	113.76673126220703
9632	IBM	2000-03-30	117.35181427001953
9633	IBM	2000-03-31	113.1692123413086
9634	IBM	2000-04-03	116.63479614257812
9635	IBM	2000-04-04	115.8580322265625
9636	IBM	2000-04-05	119.50286865234375
9637	IBM	2000-04-06	117.35181427001953
9638	IBM	2000-04-07	117.7103271484375
9639	IBM	2000-04-10	116.75430297851562
9640	IBM	2000-04-11	114.12523651123047
9641	IBM	2000-04-12	108.74761199951172
9642	IBM	2000-04-13	105.76004028320312
9643	IBM	2000-04-14	100.38240814208984
9644	IBM	2000-04-17	106.95507049560547
9645	IBM	2000-04-18	106.5965576171875
9646	IBM	2000-04-19	100.38240814208984
9647	IBM	2000-04-20	99.42638397216797
9648	IBM	2000-04-24	101.81644439697266
9649	IBM	2000-04-25	107.55258178710938
9650	IBM	2000-04-26	105.64053344726562
9651	IBM	2000-04-27	105.76004028320312
9652	IBM	2000-04-28	106.5965576171875
9653	IBM	2000-05-01	107.07456970214844
9654	IBM	2000-05-02	106.47705841064453
9655	IBM	2000-05-03	103.36997985839844
9656	IBM	2000-05-04	102.8919677734375
9657	IBM	2000-05-05	103.13097381591797
9658	IBM	2000-05-08	104.92351531982422
9659	IBM	2000-05-09	104.20649719238281
9660	IBM	2000-05-10	98.4703598022461
9661	IBM	2000-05-11	99.84464263916016
9662	IBM	2000-05-12	99.84464263916016
9663	IBM	2000-05-15	99.60564422607422
9664	IBM	2000-05-16	104.20649719238281
9665	IBM	2000-05-17	103.13097381591797
9666	IBM	2000-05-18	101.39818572998047
9667	IBM	2000-05-19	101.7566909790039
9668	IBM	2000-05-22	104.44550323486328
9669	IBM	2000-05-23	102.65296173095703
9670	IBM	2000-05-24	104.80401611328125
9671	IBM	2000-05-25	101.81644439697266
9672	IBM	2000-05-26	102.23470306396484
9673	IBM	2000-05-30	106.05879211425781
9674	IBM	2000-05-31	102.59320831298828
9675	IBM	2000-06-01	101.33843231201172
9676	IBM	2000-06-02	104.0272445678711
9677	IBM	2000-06-05	107.8513412475586
9678	IBM	2000-06-06	107.43307495117188
9679	IBM	2000-06-07	115.67877960205078
9680	IBM	2000-06-08	114.48374938964844
9681	IBM	2000-06-09	114.42399597167969
9682	IBM	2000-06-12	113.61735534667969
9683	IBM	2000-06-13	114.06549072265625
9684	IBM	2000-06-14	110.8986587524414
9685	IBM	2000-06-15	111.67543029785156
9686	IBM	2000-06-16	108.26959991455078
9687	IBM	2000-06-19	115.08126068115234
9688	IBM	2000-06-20	111.25717163085938
9689	IBM	2000-06-21	109.46463012695312
9690	IBM	2000-06-22	106.89531707763672
9691	IBM	2000-06-23	106.95507049560547
9692	IBM	2000-06-26	109.375
9693	IBM	2000-06-27	104.92351531982422
9694	IBM	2000-06-28	108.7774887084961
9695	IBM	2000-06-29	108.98661804199219
9696	IBM	2000-06-30	104.7442626953125
9697	IBM	2000-07-03	104.68450927734375
9698	IBM	2000-07-05	100.38240814208984
9699	IBM	2000-07-06	96.79732513427734
9700	IBM	2000-07-07	100.4421615600586
9701	IBM	2000-07-10	98.76911926269531
9702	IBM	2000-07-11	97.51434326171875
9703	IBM	2000-07-12	100.0239028930664
9704	IBM	2000-07-13	99.42638397216797
9705	IBM	2000-07-14	99.36663818359375
9706	IBM	2000-07-17	100.86042022705078
9707	IBM	2000-07-18	98.76911926269531
9708	IBM	2000-07-19	103.96749877929688
9709	IBM	2000-07-20	112.09368896484375
9710	IBM	2000-07-21	109.7036361694336
9711	IBM	2000-07-24	107.55258178710938
9712	IBM	2000-07-25	107.07456970214844
9713	IBM	2000-07-26	105.04302215576172
9714	IBM	2000-07-27	105.4612808227539
9715	IBM	2000-07-28	106.89531707763672
9716	IBM	2000-07-31	107.3135757446289
9717	IBM	2000-08-01	105.64053344726562
9718	IBM	2000-08-02	109.22562408447266
9719	IBM	2000-08-03	110.8986587524414
9720	IBM	2000-08-04	110.77915954589844
9721	IBM	2000-08-07	111.19741821289062
9722	IBM	2000-08-08	113.64722442626953
9723	IBM	2000-08-09	113.52772521972656
9724	IBM	2000-08-10	114.48374938964844
9725	IBM	2000-08-11	115.32026672363281
9726	IBM	2000-08-14	117.82982635498047
9727	IBM	2000-08-15	116.63479614257812
9728	IBM	2000-08-16	116.9933090209961
9729	IBM	2000-08-17	117.11280822753906
9730	IBM	2000-08-18	115.1410140991211
9731	IBM	2000-08-21	116.09703826904297
9732	IBM	2000-08-22	116.03728485107422
9733	IBM	2000-08-23	117.82982635498047
9734	IBM	2000-08-24	119.32361602783203
9735	IBM	2000-08-25	123.32695770263672
9736	IBM	2000-08-28	125.7170181274414
9737	IBM	2000-08-29	127.03154754638672
9738	IBM	2000-08-30	124.58174133300781
9739	IBM	2000-08-31	126.20996856689453
9740	IBM	2000-09-01	127.74856567382812
9741	IBM	2000-09-05	125.41825866699219
9742	IBM	2000-09-06	125.65726470947266
9743	IBM	2000-09-07	127.50955963134766
9744	IBM	2000-09-08	123.80496978759766
9745	IBM	2000-09-11	119.02485656738281
9746	IBM	2000-09-12	119.50286865234375
9747	IBM	2000-09-13	122.07218170166016
9748	IBM	2000-09-14	121.29541015625
9749	IBM	2000-09-15	119.50286865234375
9750	IBM	2000-09-18	117.82982635498047
9751	IBM	2000-09-19	119.443115234375
9752	IBM	2000-09-20	119.26386260986328
9753	IBM	2000-09-21	116.15679168701172
9754	IBM	2000-09-22	118.4273452758789
9755	IBM	2000-09-25	117.5908203125
9756	IBM	2000-09-26	113.88623046875
9757	IBM	2000-09-27	112.81070709228516
9758	IBM	2000-09-28	110.181640625
9759	IBM	2000-09-29	107.67208099365234
9760	IBM	2000-10-02	112.63145446777344
9761	IBM	2000-10-03	105.70028686523438
9762	IBM	2000-10-04	109.34512329101562
9763	IBM	2000-10-05	108.20984649658203
9764	IBM	2000-10-06	110.8986587524414
9765	IBM	2000-10-09	112.7509536743164
9766	IBM	2000-10-10	109.82313537597656
9767	IBM	2000-10-11	107.07456970214844
9768	IBM	2000-10-12	98.5898666381836
9769	IBM	2000-10-13	104.26625061035156
9770	IBM	2000-10-16	106.23805236816406
9771	IBM	2000-10-17	108.03059387207031
9772	IBM	2000-10-18	91.24044036865234
9773	IBM	2000-10-19	92.19646453857422
9774	IBM	2000-10-20	90.58317565917969
9775	IBM	2000-10-23	88.79063415527344
9776	IBM	2000-10-24	87.41635131835938
9777	IBM	2000-10-25	83.71176147460938
9778	IBM	2000-10-26	88.67112731933594
9779	IBM	2000-10-27	89.56739807128906
9780	IBM	2000-10-30	89.20889282226562
9781	IBM	2000-10-31	94.16825866699219
9782	IBM	2000-11-01	94.22801208496094
9783	IBM	2000-11-02	97.45458984375
9784	IBM	2000-11-03	95.72179412841797
9785	IBM	2000-11-06	95.90105438232422
9786	IBM	2000-11-07	97.81309509277344
9787	IBM	2000-11-08	95.602294921875
9788	IBM	2000-11-09	95.06452941894531
9789	IBM	2000-11-10	88.9101333618164
9790	IBM	2000-11-13	93.1524887084961
9791	IBM	2000-11-14	95.12428283691406
9792	IBM	2000-11-15	95.0047836303711
9793	IBM	2000-11-16	93.92925262451172
9794	IBM	2000-11-17	97.45458984375
9795	IBM	2000-11-20	98.70936584472656
9796	IBM	2000-11-21	94.16825866699219
9797	IBM	2000-11-22	94.16825866699219
9798	IBM	2000-11-24	95.54254150390625
9799	IBM	2000-11-27	94.10850524902344
9800	IBM	2000-11-28	93.57074737548828
9801	IBM	2000-11-29	95.42304229736328
9802	IBM	2000-11-30	89.38814544677734
9803	IBM	2000-12-01	91.41969299316406
9804	IBM	2000-12-04	94.04875946044922
9805	IBM	2000-12-05	98.82887268066406
9806	IBM	2000-12-06	92.4952163696289
9807	IBM	2000-12-07	89.0296401977539
9808	IBM	2000-12-08	92.73422241210938
9809	IBM	2000-12-11	90.82218170166016
9810	IBM	2000-12-12	89.74665069580078
9811	IBM	2000-12-13	87.23709106445312
9812	IBM	2000-12-14	88.37236785888672
9813	IBM	2000-12-15	83.95076751708984
9814	IBM	2000-12-18	86.52007293701172
9815	IBM	2000-12-19	86.16156768798828
9816	IBM	2000-12-20	82.21797180175781
9817	IBM	2000-12-21	77.97562408447266
9818	IBM	2000-12-22	85.08604431152344
9819	IBM	2000-12-26	81.08269500732422
9820	IBM	2000-12-27	80.96319580078125
9821	IBM	2000-12-28	81.5009536743164
9822	IBM	2000-12-29	81.26194763183594
9823	IBM	2001-01-02	81.08269500732422
9824	IBM	2001-01-03	90.46366882324219
9825	IBM	2001-01-04	89.08938598632812
9826	IBM	2001-01-05	89.86615753173828
9827	IBM	2001-01-08	89.4478988647461
9828	IBM	2001-01-09	88.49187469482422
9829	IBM	2001-01-10	89.3283920288086
9830	IBM	2001-01-11	89.56739807128906
9831	IBM	2001-01-12	89.68690490722656
9832	IBM	2001-01-16	88.67112731933594
9833	IBM	2001-01-17	92.43547058105469
9834	IBM	2001-01-18	103.54923248291016
9835	IBM	2001-01-19	106.35755157470703
9836	IBM	2001-01-22	103.78823852539062
9837	IBM	2001-01-23	104.26625061035156
9838	IBM	2001-01-24	105.5807876586914
9839	IBM	2001-01-25	105.8795394897461
9840	IBM	2001-01-26	109.1658706665039
9841	IBM	2001-01-29	109.92351531982422
9842	IBM	2001-01-30	111.4818344116211
9843	IBM	2001-01-31	107.07456970214844
9844	IBM	2001-02-01	109.03441619873047
9845	IBM	2001-02-02	105.42064666748047
9846	IBM	2001-02-05	107.28489685058594
9847	IBM	2001-02-06	109.16825866699219
9848	IBM	2001-02-07	111.76863861083984
9849	IBM	2001-02-08	109.08221435546875
9850	IBM	2001-02-09	107.07456970214844
9851	IBM	2001-02-12	109.84703826904297
9852	IBM	2001-02-13	108.74761199951172
9853	IBM	2001-02-14	110.03823852539062
9854	IBM	2001-02-15	111.64435577392578
9855	IBM	2001-02-16	109.94264221191406
9856	IBM	2001-02-20	106.5965576171875
9857	IBM	2001-02-21	102.78202819824219
9858	IBM	2001-02-22	104.11090087890625
9859	IBM	2001-02-23	99.42638397216797
9860	IBM	2001-02-26	100.6692123413086
9861	IBM	2001-02-27	98.0783920288086
9862	IBM	2001-02-28	95.5066909790039
9863	IBM	2001-03-01	101.38623046875
9864	IBM	2001-03-02	97.8011474609375
9865	IBM	2001-03-05	100.2963638305664
9866	IBM	2001-03-06	101.33843231201172
9867	IBM	2001-03-07	102.82026672363281
9868	IBM	2001-03-08	101.78776550292969
9869	IBM	2001-03-09	94.92351531982422
9870	IBM	2001-03-12	91.29063415527344
9871	IBM	2001-03-13	94.06309509277344
9872	IBM	2001-03-14	90.783935546875
9873	IBM	2001-03-15	91.35755157470703
9874	IBM	2001-03-16	86.13766479492188
9875	IBM	2001-03-19	88.52772521972656
9876	IBM	2001-03-20	84.41682434082031
9877	IBM	2001-03-21	85.16252136230469
9878	IBM	2001-03-22	85.181640625
9879	IBM	2001-03-23	89.397705078125
9880	IBM	2001-03-26	91.20458984375
9881	IBM	2001-03-27	95.12428283691406
9882	IBM	2001-03-28	90.25812530517578
9883	IBM	2001-03-29	90.86042022705078
9884	IBM	2001-03-30	91.95028686523438
9885	IBM	2001-04-02	90.49713134765625
9886	IBM	2001-04-03	86.4149169921875
9887	IBM	2001-04-04	87.95410919189453
9888	IBM	2001-04-05	93.8910140991211
9889	IBM	2001-04-06	93.64244842529297
9890	IBM	2001-04-09	91.77820587158203
9891	IBM	2001-04-10	94.69407653808594
9892	IBM	2001-04-11	93.14531707763672
9893	IBM	2001-04-12	91.96940612792969
9894	IBM	2001-04-16	92.4952163696289
9895	IBM	2001-04-17	95.31549072265625
9896	IBM	2001-04-18	101.81644439697266
9897	IBM	2001-04-19	109.43594360351562
9898	IBM	2001-04-20	109.78011322021484
9899	IBM	2001-04-23	107.07456970214844
9900	IBM	2001-04-24	107.71510314941406
9901	IBM	2001-04-25	109.79923248291016
9902	IBM	2001-04-26	108.73805236816406
9903	IBM	2001-04-27	111.0898666381836
9904	IBM	2001-04-30	110.07648468017578
9905	IBM	2001-05-01	113.29827880859375
9906	IBM	2001-05-02	110.3250503540039
9907	IBM	2001-05-03	108.6998062133789
9908	IBM	2001-05-04	110.76481628417969
9909	IBM	2001-05-07	110.80306243896484
9910	IBM	2001-05-08	112.5239028930664
9911	IBM	2001-05-09	111.83556365966797
9912	IBM	2001-05-10	110.13384246826172
9913	IBM	2001-05-11	106.8929214477539
9914	IBM	2001-05-14	107.60993957519531
9915	IBM	2001-05-15	108.5850830078125
9916	IBM	2001-05-16	110.70745849609375
9917	IBM	2001-05-17	110.00955963134766
9918	IBM	2001-05-18	112.27533721923828
9919	IBM	2001-05-21	113.80496978759766
9920	IBM	2001-05-22	112.82026672363281
9921	IBM	2001-05-23	112.23709106445312
9922	IBM	2001-05-24	114.34034729003906
9923	IBM	2001-05-25	112.61949920654297
9924	IBM	2001-05-29	110.20076751708984
9925	IBM	2001-05-30	107.69598388671875
9926	IBM	2001-05-31	106.88336181640625
9927	IBM	2001-06-01	107.92543029785156
9928	IBM	2001-06-04	108.64244842529297
9929	IBM	2001-06-05	111.82600402832031
9930	IBM	2001-06-06	112.33269500732422
9931	IBM	2001-06-07	112.09368896484375
9932	IBM	2001-06-08	110.9942626953125
9933	IBM	2001-06-11	112.1988525390625
9934	IBM	2001-06-12	112.09368896484375
9935	IBM	2001-06-13	111.4149169921875
9936	IBM	2001-06-14	110.65965270996094
9937	IBM	2001-06-15	108.60420989990234
9938	IBM	2001-06-18	109.24474334716797
9939	IBM	2001-06-19	109.7896728515625
9940	IBM	2001-06-20	108.11663818359375
9941	IBM	2001-06-21	107.64818572998047
9942	IBM	2001-06-22	107.90631103515625
9943	IBM	2001-06-25	107.69598388671875
9944	IBM	2001-06-26	108.06883239746094
9945	IBM	2001-06-27	108.52772521972656
9946	IBM	2001-06-28	110.03823852539062
9947	IBM	2001-06-29	108.50860595703125
9948	IBM	2001-07-02	109.32122039794922
9949	IBM	2001-07-03	108.011474609375
9950	IBM	2001-07-05	107.17017364501953
9951	IBM	2001-07-06	101.81644439697266
9952	IBM	2001-07-09	100.1147232055664
9953	IBM	2001-07-10	97.4760971069336
9954	IBM	2001-07-11	99.2829818725586
9955	IBM	2001-07-12	102.53346252441406
9956	IBM	2001-07-13	103.75717163085938
9957	IBM	2001-07-16	103.0783920288086
9958	IBM	2001-07-17	103.75717163085938
9959	IBM	2001-07-18	99.69407653808594
9960	IBM	2001-07-19	99.42638397216797
9961	IBM	2001-07-20	101.05162811279297
9962	IBM	2001-07-23	101.19503021240234
9963	IBM	2001-07-24	99.91395568847656
9964	IBM	2001-07-25	100.2772445678711
9965	IBM	2001-07-26	101.33843231201172
9966	IBM	2001-07-27	100.0956039428711
9967	IBM	2001-07-30	101.19503021240234
9968	IBM	2001-07-31	100.58317565917969
9969	IBM	2001-08-01	102.35181427001953
9970	IBM	2001-08-02	104.01529693603516
9971	IBM	2001-08-03	103.42256164550781
9972	IBM	2001-08-06	101.82600402832031
9973	IBM	2001-08-07	101.57743835449219
9974	IBM	2001-08-08	99.6080322265625
9975	IBM	2001-08-09	99.50286865234375
9976	IBM	2001-08-10	100.33460998535156
9977	IBM	2001-08-13	101.20458984375
9978	IBM	2001-08-14	101.5296401977539
9979	IBM	2001-08-15	100.3919677734375
9980	IBM	2001-08-16	101.09942626953125
9981	IBM	2001-08-17	99.99044036865234
9982	IBM	2001-08-20	99.52198791503906
9983	IBM	2001-08-21	97.4091796875
9984	IBM	2001-08-22	99.38814544677734
9985	IBM	2001-08-23	98.4703598022461
9986	IBM	2001-08-24	102.28489685058594
9987	IBM	2001-08-27	102.16061401367188
9988	IBM	2001-08-28	100.33460998535156
9989	IBM	2001-08-29	99.55066680908203
9990	IBM	2001-08-30	95.94646453857422
9991	IBM	2001-08-31	95.55449676513672
9992	IBM	2001-09-04	97.02677154541016
9993	IBM	2001-09-05	95.93690490722656
9994	IBM	2001-09-06	93.69024658203125
9995	IBM	2001-09-07	92.34225463867188
9996	IBM	2001-09-10	92.22753143310547
9997	IBM	2001-09-17	89.23518371582031
9998	IBM	2001-09-18	92.16061401367188
9999	IBM	2001-09-19	91.77820587158203
10000	IBM	2001-09-20	89.29254150390625
10001	IBM	2001-09-21	86.52007293701172
10002	IBM	2001-09-24	90.63097381591797
10003	IBM	2001-09-25	90.2963638305664
10004	IBM	2001-09-26	87.28489685058594
10005	IBM	2001-09-27	86.04206848144531
10006	IBM	2001-09-28	87.6864242553711
10007	IBM	2001-10-01	88.63288879394531
10008	IBM	2001-10-02	89.64627075195312
10009	IBM	2001-10-03	92.6864242553711
10010	IBM	2001-10-04	93.03059387207031
10011	IBM	2001-10-05	93.70936584472656
10012	IBM	2001-10-08	94.16825866699219
10013	IBM	2001-10-09	92.86807250976562
10014	IBM	2001-10-10	92.97322845458984
10015	IBM	2001-10-11	95.02867889404297
10016	IBM	2001-10-12	96.40535736083984
10017	IBM	2001-10-15	97.51434326171875
10018	IBM	2001-10-16	97.37093353271484
10019	IBM	2001-10-17	98.37476348876953
10020	IBM	2001-10-18	96.806884765625
10021	IBM	2001-10-19	98.13575744628906
10022	IBM	2001-10-22	100.62141418457031
10023	IBM	2001-10-23	101.15679168701172
10024	IBM	2001-10-24	103.79541015625
10025	IBM	2001-10-25	105.79350280761719
10026	IBM	2001-10-26	106.2715072631836
10027	IBM	2001-10-29	103.84320831298828
10028	IBM	2001-10-30	103.87189483642578
10029	IBM	2001-10-31	103.31739807128906
10030	IBM	2001-11-01	105.05735778808594
10031	IBM	2001-11-02	104.68450927734375
10032	IBM	2001-11-05	105.13384246826172
10033	IBM	2001-11-06	108.61376953125
10034	IBM	2001-11-07	108.84320831298828
10035	IBM	2001-11-08	108.80496978759766
10036	IBM	2001-11-09	109.06309509277344
10037	IBM	2001-11-12	109.80879211425781
10038	IBM	2001-11-13	111.56787872314453
10039	IBM	2001-11-14	109.32122039794922
10040	IBM	2001-11-15	109.7036361694336
10041	IBM	2001-11-16	109.46463012695312
10042	IBM	2001-11-19	109.94264221191406
10043	IBM	2001-11-20	110.36328887939453
10044	IBM	2001-11-21	109.31166076660156
10045	IBM	2001-11-23	110.2772445678711
10046	IBM	2001-11-26	111.21414947509766
10047	IBM	2001-11-27	109.17781829833984
10048	IBM	2001-11-28	107.21797180175781
10049	IBM	2001-11-29	109.397705078125
10050	IBM	2001-11-30	110.5066909790039
10051	IBM	2001-12-03	109.11090087890625
10052	IBM	2001-12-04	111.51051330566406
10053	IBM	2001-12-05	116.06118774414062
10054	IBM	2001-12-06	114.85659790039062
10055	IBM	2001-12-07	115.10516357421875
10056	IBM	2001-12-10	114.397705078125
10057	IBM	2001-12-11	116.15679168701172
10058	IBM	2001-12-12	117.78202819824219
10059	IBM	2001-12-13	114.96176147460938
10060	IBM	2001-12-14	115.77437591552734
10061	IBM	2001-12-17	116.00382232666016
10062	IBM	2001-12-18	116.82600402832031
10063	IBM	2001-12-19	118.44168090820312
10064	IBM	2001-12-20	117.30401611328125
10065	IBM	2001-12-21	116.63479614257812
10066	IBM	2001-12-24	116.1089859008789
10067	IBM	2001-12-26	117.01720428466797
10068	IBM	2001-12-27	118.06883239746094
10069	IBM	2001-12-28	117.4952163696289
10070	IBM	2001-12-31	115.64053344726562
10071	IBM	2002-01-02	116.15679168701172
10072	IBM	2002-01-03	118.22179412841797
10073	IBM	2002-01-04	120.07648468017578
10074	IBM	2002-01-07	118.59464263916016
10075	IBM	2002-01-08	119.216064453125
10076	IBM	2002-01-09	119.01529693603516
10077	IBM	2002-01-10	116.76863861083984
10078	IBM	2002-01-11	115.01911926269531
10079	IBM	2002-01-14	112.85850524902344
10080	IBM	2002-01-15	113.62332916259766
10081	IBM	2002-01-16	112.23709106445312
10082	IBM	2002-01-17	114.62715148925781
10083	IBM	2002-01-18	109.22562408447266
10084	IBM	2002-01-22	105.64053344726562
10085	IBM	2002-01-23	103.15487670898438
10086	IBM	2002-01-24	103.93881225585938
10087	IBM	2002-01-25	104.47418975830078
10088	IBM	2002-01-28	103.39388275146484
10089	IBM	2002-01-29	98.4703598022461
10090	IBM	2002-01-30	100.90821838378906
10091	IBM	2002-01-31	103.14531707763672
10092	IBM	2002-02-01	103.25048065185547
10093	IBM	2002-02-04	102.1032485961914
10094	IBM	2002-02-05	101.62523651123047
10095	IBM	2002-02-06	101.94072723388672
10096	IBM	2002-02-07	99.34034729003906
10097	IBM	2002-02-08	100.37284851074219
10098	IBM	2002-02-11	102.65774536132812
10099	IBM	2002-02-12	101.88336181640625
10100	IBM	2002-02-13	103.31739807128906
10101	IBM	2002-02-14	103.14531707763672
10102	IBM	2002-02-15	98.36520385742188
10103	IBM	2002-02-19	96.84512329101562
10104	IBM	2002-02-20	94.94264221191406
10105	IBM	2002-02-21	92.14149475097656
10106	IBM	2002-02-22	94.1204605102539
10107	IBM	2002-02-25	93.97705841064453
10108	IBM	2002-02-26	92.87763214111328
10109	IBM	2002-02-27	93.52772521972656
10110	IBM	2002-02-28	93.80496978759766
10111	IBM	2002-03-01	98.48948669433594
10112	IBM	2002-03-04	101.24282836914062
10113	IBM	2002-03-05	101.02294158935547
10114	IBM	2002-03-06	101.62523651123047
10115	IBM	2002-03-07	99.14913940429688
10116	IBM	2002-03-08	100.46845245361328
10117	IBM	2002-03-11	100.61185455322266
10118	IBM	2002-03-12	103.7284927368164
10119	IBM	2002-03-13	102.46653747558594
10120	IBM	2002-03-14	101.91204833984375
10121	IBM	2002-03-15	102.09368896484375
10122	IBM	2002-03-18	101.67304229736328
10123	IBM	2002-03-19	102.76290893554688
10124	IBM	2002-03-20	100.86042022705078
10125	IBM	2002-03-21	102.0841293334961
10126	IBM	2002-03-22	100.95602416992188
10127	IBM	2002-03-25	99.0057373046875
10128	IBM	2002-03-26	98.37476348876953
10129	IBM	2002-03-27	98.84320831298828
10130	IBM	2002-03-28	99.42638397216797
10131	IBM	2002-04-01	98.33651733398438
10132	IBM	2002-04-02	96.51051330566406
10133	IBM	2002-04-03	95.56405639648438
10134	IBM	2002-04-04	96.40535736083984
10135	IBM	2002-04-05	92.97322845458984
10136	IBM	2002-04-08	83.56596374511719
10137	IBM	2002-04-09	83.88145446777344
10138	IBM	2002-04-10	85.0956039428711
10139	IBM	2002-04-11	80.4875717163086
10140	IBM	2002-04-12	81.83556365966797
10141	IBM	2002-04-15	81.5965576171875
10142	IBM	2002-04-16	82.4091796875
10143	IBM	2002-04-17	81.08030700683594
10144	IBM	2002-04-18	85.03823852539062
10145	IBM	2002-04-19	85.08604431152344
10146	IBM	2002-04-22	84.06309509277344
10147	IBM	2002-04-23	83.48948669433594
10148	IBM	2002-04-24	82.69598388671875
10149	IBM	2002-04-25	82.8967514038086
10150	IBM	2002-04-26	80.98470306396484
10151	IBM	2002-04-29	80.20076751708984
10152	IBM	2002-04-30	80.07648468017578
10153	IBM	2002-05-01	80.59273529052734
10154	IBM	2002-05-02	80.17208099365234
10155	IBM	2002-05-03	78.18355560302734
10156	IBM	2002-05-06	72.65774536132812
10157	IBM	2002-05-07	73.13575744628906
10158	IBM	2002-05-08	78.82408905029297
10159	IBM	2002-05-09	76.4149169921875
10160	IBM	2002-05-10	76.17591094970703
10161	IBM	2002-05-13	78.57552337646484
10162	IBM	2002-05-14	81.72084045410156
10163	IBM	2002-05-15	80.783935546875
10164	IBM	2002-05-16	81.6921615600586
10165	IBM	2002-05-17	81.9216079711914
10166	IBM	2002-05-20	80.73613739013672
10167	IBM	2002-05-21	79.78011322021484
10168	IBM	2002-05-22	80.30592346191406
10169	IBM	2002-05-23	80.64053344726562
10170	IBM	2002-05-24	79.44550323486328
10171	IBM	2002-05-28	78.4703598022461
10172	IBM	2002-05-29	78.011474609375
10173	IBM	2002-05-30	78.63288879394531
10174	IBM	2002-05-31	76.91204833984375
10175	IBM	2002-06-03	74.6749496459961
10176	IBM	2002-06-04	75.82218170166016
10177	IBM	2002-06-05	77.00764465332031
10178	IBM	2002-06-06	76.15679168701172
10179	IBM	2002-06-07	74.85659790039062
10180	IBM	2002-06-10	73.42256164550781
10181	IBM	2002-06-11	72.17017364501953
10182	IBM	2002-06-12	71.36711120605469
10183	IBM	2002-06-13	72.27533721923828
10184	IBM	2002-06-14	72.82026672363281
10185	IBM	2002-06-17	73.74761199951172
10186	IBM	2002-06-18	72.60037994384766
10187	IBM	2002-06-19	70.12428283691406
10188	IBM	2002-06-20	68.43212127685547
10189	IBM	2002-06-21	65.72657775878906
10190	IBM	2002-06-24	66.63479614257812
10191	IBM	2002-06-25	65.58317565917969
10192	IBM	2002-06-26	66.96940612792969
10193	IBM	2002-06-27	68.73805236816406
10194	IBM	2002-06-28	68.83364868164062
10195	IBM	2002-07-01	64.62715148925781
10196	IBM	2002-07-02	65.56405639648438
10197	IBM	2002-07-03	67.4091796875
10198	IBM	2002-07-05	70.26768493652344
10199	IBM	2002-07-08	68.16443634033203
10200	IBM	2002-07-09	66.60611724853516
10201	IBM	2002-07-10	65.73613739013672
10202	IBM	2002-07-11	66.35755157470703
10203	IBM	2002-07-12	66.16635131835938
10204	IBM	2002-07-15	67.87763214111328
10205	IBM	2002-07-16	65.97514343261719
10206	IBM	2002-07-17	67.58126068115234
10207	IBM	2002-07-18	68.88145446777344
10208	IBM	2002-07-19	68.83364868164062
10209	IBM	2002-07-22	65.4875717163086
10210	IBM	2002-07-23	64.1013412475586
10211	IBM	2002-07-24	66.4818344116211
10212	IBM	2002-07-25	66.3001937866211
10213	IBM	2002-07-26	63.479923248291016
10214	IBM	2002-07-29	68.04971313476562
10215	IBM	2002-07-30	68.63288879394531
10216	IBM	2002-07-31	67.30401611328125
10217	IBM	2002-08-01	65.24856567382812
10218	IBM	2002-08-02	64.89483642578125
10219	IBM	2002-08-05	63.087955474853516
10220	IBM	2002-08-06	64.91395568847656
10221	IBM	2002-08-07	66.12810516357422
10222	IBM	2002-08-08	68.46080017089844
10223	IBM	2002-08-09	68.67112731933594
10224	IBM	2002-08-12	68.61376953125
10225	IBM	2002-08-13	68.73805236816406
10226	IBM	2002-08-14	71.62523651123047
10227	IBM	2002-08-15	73.13575744628906
10228	IBM	2002-08-16	75.86042022705078
10229	IBM	2002-08-19	78.86233520507812
10230	IBM	2002-08-20	77.69598388671875
10231	IBM	2002-08-21	77.43785858154297
10232	IBM	2002-08-22	78.38432312011719
10233	IBM	2002-08-23	76.86424255371094
10234	IBM	2002-08-26	75.9273452758789
10235	IBM	2002-08-27	74.53154754638672
10236	IBM	2002-08-28	72.71510314941406
10237	IBM	2002-08-29	73.25048065185547
10238	IBM	2002-08-30	72.06501007080078
10239	IBM	2002-09-03	69.16825866699219
10240	IBM	2002-09-04	70.4875717163086
10241	IBM	2002-09-05	69.0057373046875
10242	IBM	2002-09-06	69.98088073730469
10243	IBM	2002-09-09	71.22370910644531
10244	IBM	2002-09-10	72.27533721923828
10245	IBM	2002-09-11	70.93690490722656
10246	IBM	2002-09-12	68.70936584472656
10247	IBM	2002-09-13	69.31166076660156
10248	IBM	2002-09-16	69.13957977294922
10249	IBM	2002-09-17	68.59464263916016
10250	IBM	2002-09-18	66.49139404296875
10251	IBM	2002-09-19	61.950286865234375
10252	IBM	2002-09-20	61.108985900878906
10253	IBM	2002-09-23	60.58317565917969
10254	IBM	2002-09-24	57.122371673583984
10255	IBM	2002-09-25	60.23900604248047
10256	IBM	2002-09-26	59.29254150390625
10257	IBM	2002-09-27	57.705543518066406
10258	IBM	2002-09-30	55.745697021484375
10259	IBM	2002-10-01	58.479923248291016
10260	IBM	2002-10-02	57.00764846801758
10261	IBM	2002-10-03	57.36137771606445
10262	IBM	2002-10-04	54.11090087890625
10263	IBM	2002-10-07	54.359466552734375
10264	IBM	2002-10-08	54.541107177734375
10265	IBM	2002-10-09	52.64818572998047
10266	IBM	2002-10-10	55.04780197143555
10267	IBM	2002-10-11	61.108985900878906
10268	IBM	2002-10-14	60.63097381591797
10269	IBM	2002-10-15	65.46845245361328
10270	IBM	2002-10-16	62.04589080810547
10271	IBM	2002-10-17	69.02485656738281
10272	IBM	2002-10-18	70.98470306396484
10273	IBM	2002-10-21	72.22753143310547
10274	IBM	2002-10-22	71.21414947509766
10275	IBM	2002-10-23	71.3193130493164
10276	IBM	2002-10-24	68.92925262451172
10277	IBM	2002-10-25	71.28107452392578
10278	IBM	2002-10-28	73.193115234375
10279	IBM	2002-10-29	73.36520385742188
10280	IBM	2002-10-30	75.2103271484375
10281	IBM	2002-10-31	75.46845245361328
10282	IBM	2002-11-01	76.86424255371094
10283	IBM	2002-11-04	78.87189483642578
10284	IBM	2002-11-05	78.08795166015625
10285	IBM	2002-11-06	77.95410919189453
10286	IBM	2002-11-07	75.47801208496094
10287	IBM	2002-11-08	74.17781829833984
10288	IBM	2002-11-11	73.8910140991211
10289	IBM	2002-11-12	75.6692123413086
10290	IBM	2002-11-13	75.86042022705078
10291	IBM	2002-11-14	77.17017364501953
10292	IBM	2002-11-15	76.49139404296875
10293	IBM	2002-11-18	75.6978988647461
10294	IBM	2002-11-19	74.92351531982422
10295	IBM	2002-11-20	78.02103424072266
10296	IBM	2002-11-21	81.16635131835938
10297	IBM	2002-11-22	80.7170181274414
10298	IBM	2002-11-25	82.4091796875
10299	IBM	2002-11-26	81.3193130493164
10300	IBM	2002-11-27	83.84320831298828
10301	IBM	2002-11-29	83.0975112915039
10302	IBM	2002-12-02	83.46080017089844
10303	IBM	2002-12-03	81.46271514892578
10304	IBM	2002-12-04	80.00955963134766
10305	IBM	2002-12-05	79.40726470947266
10306	IBM	2002-12-06	78.6998062133789
10307	IBM	2002-12-09	76.0898666381836
10308	IBM	2002-12-10	77.24665069580078
10309	IBM	2002-12-11	77.85850524902344
10310	IBM	2002-12-12	76.64435577392578
10311	IBM	2002-12-13	76.4818344116211
10312	IBM	2002-12-16	78.03059387207031
10313	IBM	2002-12-17	76.77820587158203
10314	IBM	2002-12-18	75.65009307861328
10315	IBM	2002-12-19	75.20076751708984
10316	IBM	2002-12-20	76.28107452392578
10317	IBM	2002-12-23	76.73040008544922
10318	IBM	2002-12-24	76.25238800048828
10319	IBM	2002-12-26	75.04779815673828
10320	IBM	2002-12-27	73.95793151855469
10321	IBM	2002-12-30	72.8967514038086
10322	IBM	2002-12-31	74.09178161621094
10323	IBM	2003-01-02	77.02677154541016
10324	IBM	2003-01-03	78.05927276611328
10325	IBM	2003-01-06	79.91395568847656
10326	IBM	2003-01-07	82.21797180175781
10327	IBM	2003-01-08	80.4875717163086
10328	IBM	2003-01-09	83.17399597167969
10329	IBM	2003-01-10	83.82408905029297
10330	IBM	2003-01-13	83.66156768798828
10331	IBM	2003-01-14	84.68450927734375
10332	IBM	2003-01-15	83.73805236816406
10333	IBM	2003-01-16	82.26577758789062
10334	IBM	2003-01-17	77.72466278076172
10335	IBM	2003-01-21	76.99808502197266
10336	IBM	2003-01-22	76.19503021240234
10337	IBM	2003-01-23	77.48565673828125
10338	IBM	2003-01-24	75.51625061035156
10339	IBM	2003-01-27	74.97132110595703
10340	IBM	2003-01-28	76.58699798583984
10341	IBM	2003-01-29	76.78776550292969
10342	IBM	2003-01-30	74.85659790039062
10343	IBM	2003-01-31	74.76099395751953
10344	IBM	2003-02-03	74.74187469482422
10345	IBM	2003-02-04	73.6998062133789
10346	IBM	2003-02-05	73.86233520507812
10347	IBM	2003-02-06	74.1013412475586
10348	IBM	2003-02-07	73.70936584472656
10349	IBM	2003-02-10	74.48374938964844
10350	IBM	2003-02-11	73.98661804199219
10351	IBM	2003-02-12	73.13575744628906
10352	IBM	2003-02-13	72.5239028930664
10353	IBM	2003-02-14	74.04397583007812
10354	IBM	2003-02-18	75.84130096435547
10355	IBM	2003-02-19	76.01338195800781
10356	IBM	2003-02-20	75.6692123413086
10357	IBM	2003-02-21	76.43403625488281
10358	IBM	2003-02-24	75.10516357421875
10359	IBM	2003-02-25	75.59273529052734
10360	IBM	2003-02-26	73.99617767333984
10361	IBM	2003-02-27	73.88145446777344
10362	IBM	2003-02-28	74.52198791503906
10363	IBM	2003-03-03	73.92925262451172
10364	IBM	2003-03-04	73.32695770263672
10365	IBM	2003-03-05	74.31166076660156
10366	IBM	2003-03-06	73.6806869506836
10367	IBM	2003-03-07	74.47418975830078
10368	IBM	2003-03-10	72.37093353271484
10369	IBM	2003-03-11	72.03633117675781
10370	IBM	2003-03-12	71.8738021850586
10371	IBM	2003-03-13	75.0
10372	IBM	2003-03-14	75.52581024169922
10373	IBM	2003-03-17	78.83364868164062
10374	IBM	2003-03-18	78.84320831298828
10375	IBM	2003-03-19	78.39388275146484
10376	IBM	2003-03-20	78.5850830078125
10377	IBM	2003-03-21	81.16635131835938
10378	IBM	2003-03-24	78.63288879394531
10379	IBM	2003-03-25	79.78011322021484
10380	IBM	2003-03-26	77.96366882324219
10381	IBM	2003-03-27	77.86807250976562
10382	IBM	2003-03-28	77.2944564819336
10383	IBM	2003-03-31	74.98088073730469
10384	IBM	2003-04-01	75.26768493652344
10385	IBM	2003-04-02	77.87763214111328
10386	IBM	2003-04-03	78.3078384399414
10387	IBM	2003-04-04	77.23709106445312
10388	IBM	2003-04-07	76.93116760253906
10389	IBM	2003-04-08	76.54875946044922
10390	IBM	2003-04-09	75.24856567382812
10391	IBM	2003-04-10	75.53536987304688
10392	IBM	2003-04-11	75.28680419921875
10393	IBM	2003-04-14	76.54875946044922
10394	IBM	2003-04-15	79.14913940429688
10395	IBM	2003-04-16	79.23518371582031
10396	IBM	2003-04-17	80.55449676513672
10397	IBM	2003-04-21	79.69407653808594
10398	IBM	2003-04-22	81.86424255371094
10399	IBM	2003-04-23	81.97896575927734
10400	IBM	2003-04-24	81.45315551757812
10401	IBM	2003-04-25	80.19120788574219
10402	IBM	2003-04-28	81.37667083740234
10403	IBM	2003-04-29	81.8929214477539
10404	IBM	2003-04-30	81.16635131835938
10405	IBM	2003-05-01	82.11280822753906
10406	IBM	2003-05-02	83.71892547607422
10407	IBM	2003-05-05	82.71510314941406
10408	IBM	2003-05-06	83.66156768798828
10409	IBM	2003-05-07	82.86807250976562
10410	IBM	2003-05-08	82.26577758789062
10411	IBM	2003-05-09	83.6998062133789
10412	IBM	2003-05-12	85.08604431152344
10413	IBM	2003-05-13	86.02294158935547
10414	IBM	2003-05-14	84.79923248291016
10415	IBM	2003-05-15	85.94646453857422
10416	IBM	2003-05-16	85.07648468017578
10417	IBM	2003-05-19	82.64818572998047
10418	IBM	2003-05-20	81.99808502197266
10419	IBM	2003-05-21	82.39006042480469
10420	IBM	2003-05-22	82.2944564819336
10421	IBM	2003-05-23	81.51051330566406
10422	IBM	2003-05-27	83.83364868164062
10423	IBM	2003-05-28	83.71892547607422
10424	IBM	2003-05-29	83.5181655883789
10425	IBM	2003-05-30	84.16825866699219
10426	IBM	2003-06-02	83.48948669433594
10427	IBM	2003-06-03	80.13384246826172
10428	IBM	2003-06-04	80.54492950439453
10429	IBM	2003-06-05	78.29827880859375
10430	IBM	2003-06-06	76.5296401977539
10431	IBM	2003-06-09	78.39388275146484
10432	IBM	2003-06-10	78.11663818359375
10433	IBM	2003-06-11	80.2772445678711
10434	IBM	2003-06-12	80.25812530517578
10435	IBM	2003-06-13	79.11090087890625
10436	IBM	2003-06-16	80.783935546875
10437	IBM	2003-06-17	80.59273529052734
10438	IBM	2003-06-18	80.97514343261719
10439	IBM	2003-06-19	80.83174133300781
10440	IBM	2003-06-20	81.18547058105469
10441	IBM	2003-06-23	79.52198791503906
10442	IBM	2003-06-24	79.95220184326172
10443	IBM	2003-06-25	78.86233520507812
10444	IBM	2003-06-26	80.64053344726562
10445	IBM	2003-06-27	79.75143432617188
10446	IBM	2003-06-30	78.87189483642578
10447	IBM	2003-07-01	79.91395568847656
10448	IBM	2003-07-02	81.01338195800781
10449	IBM	2003-07-03	80.25812530517578
10450	IBM	2003-07-07	82.30401611328125
10451	IBM	2003-07-08	82.45697784423828
10452	IBM	2003-07-09	81.7112808227539
10453	IBM	2003-07-10	80.33460998535156
10454	IBM	2003-07-11	81.15679168701172
10455	IBM	2003-07-14	81.66348266601562
10456	IBM	2003-07-15	82.63862609863281
10457	IBM	2003-07-16	82.92543029785156
10458	IBM	2003-07-17	79.66539001464844
10459	IBM	2003-07-18	80.03823852539062
10460	IBM	2003-07-21	78.87189483642578
10461	IBM	2003-07-22	78.25048065185547
10462	IBM	2003-07-23	78.6806869506836
10463	IBM	2003-07-24	77.92543029785156
10464	IBM	2003-07-25	79.87571716308594
10465	IBM	2003-07-28	78.9101333618164
10466	IBM	2003-07-29	78.20267486572266
10467	IBM	2003-07-30	77.39962005615234
10468	IBM	2003-07-31	77.67686462402344
10469	IBM	2003-08-01	77.69598388671875
10470	IBM	2003-08-04	77.56214141845703
10471	IBM	2003-08-05	76.33843231201172
10472	IBM	2003-08-06	76.24282836914062
10473	IBM	2003-08-07	77.14149475097656
10474	IBM	2003-08-08	77.32313537597656
10475	IBM	2003-08-11	77.45697784423828
10476	IBM	2003-08-12	77.92543029785156
10477	IBM	2003-08-13	77.62906646728516
10478	IBM	2003-08-14	77.97322845458984
10479	IBM	2003-08-15	78.193115234375
10480	IBM	2003-08-18	79.84703826904297
10481	IBM	2003-08-19	79.20649719238281
10482	IBM	2003-08-20	79.397705078125
10483	IBM	2003-08-21	79.20649719238281
10484	IBM	2003-08-22	79.32122039794922
10485	IBM	2003-08-25	78.35564422607422
10486	IBM	2003-08-26	78.87189483642578
10487	IBM	2003-08-27	78.39388275146484
10488	IBM	2003-08-28	78.29827880859375
10489	IBM	2003-08-29	78.4034423828125
10490	IBM	2003-09-02	81.988525390625
10491	IBM	2003-09-03	82.53346252441406
10492	IBM	2003-09-04	84.04397583007812
10493	IBM	2003-09-05	83.1261978149414
10494	IBM	2003-09-08	85.181640625
10495	IBM	2003-09-09	85.4875717163086
10496	IBM	2003-09-10	83.97705841064453
10497	IBM	2003-09-11	84.05353546142578
10498	IBM	2003-09-12	84.79923248291016
10499	IBM	2003-09-15	84.59847259521484
10500	IBM	2003-09-16	86.3193130493164
10501	IBM	2003-09-17	86.64435577392578
10502	IBM	2003-09-18	87.95410919189453
10503	IBM	2003-09-19	89.17781829833984
10504	IBM	2003-09-22	87.37093353271484
10505	IBM	2003-09-23	87.32313537597656
10506	IBM	2003-09-24	85.46845245361328
10507	IBM	2003-09-25	85.47801208496094
10508	IBM	2003-09-26	85.13384246826172
10509	IBM	2003-09-29	85.51625061035156
10510	IBM	2003-09-30	84.44550323486328
10511	IBM	2003-10-01	86.37667083740234
10512	IBM	2003-10-02	86.11854553222656
10513	IBM	2003-10-03	86.65392303466797
10514	IBM	2003-10-06	87.17017364501953
10515	IBM	2003-10-07	87.66730499267578
10516	IBM	2003-10-08	88.5850830078125
10517	IBM	2003-10-09	88.38432312011719
10518	IBM	2003-10-10	88.59464263916016
10519	IBM	2003-10-13	89.1013412475586
10520	IBM	2003-10-14	88.64244842529297
10521	IBM	2003-10-15	88.66156768798828
10522	IBM	2003-10-16	85.35372924804688
10523	IBM	2003-10-17	85.30592346191406
10524	IBM	2003-10-20	85.08604431152344
10525	IBM	2003-10-21	85.01911926269531
10526	IBM	2003-10-22	84.56979370117188
10527	IBM	2003-10-23	84.27342224121094
10528	IBM	2003-10-24	84.53154754638672
10529	IBM	2003-10-27	84.62715148925781
10530	IBM	2003-10-28	85.94646453857422
10531	IBM	2003-10-29	85.41108703613281
10532	IBM	2003-10-30	85.20076751708984
10533	IBM	2003-10-31	85.54492950439453
10534	IBM	2003-11-03	85.73613739013672
10535	IBM	2003-11-04	85.21988677978516
10536	IBM	2003-11-05	84.59847259521484
10537	IBM	2003-11-06	85.41108703613281
10538	IBM	2003-11-07	84.37858581542969
10539	IBM	2003-11-10	85.9942626953125
10540	IBM	2003-11-11	85.43020629882812
10541	IBM	2003-11-12	86.70172119140625
10542	IBM	2003-11-13	87.0841293334961
10543	IBM	2003-11-14	86.28107452392578
10544	IBM	2003-11-17	85.85086059570312
10545	IBM	2003-11-18	85.03823852539062
10546	IBM	2003-11-19	85.46845245361328
10547	IBM	2003-11-20	84.50286865234375
10548	IBM	2003-11-21	84.73231506347656
10549	IBM	2003-11-24	85.7170181274414
10550	IBM	2003-11-25	85.49713134765625
10551	IBM	2003-11-26	85.95602416992188
10552	IBM	2003-11-28	86.55831909179688
10553	IBM	2003-12-01	87.00764465332031
10554	IBM	2003-12-02	86.75907897949219
10555	IBM	2003-12-03	86.32887268066406
10556	IBM	2003-12-04	87.39962005615234
10557	IBM	2003-12-05	86.65392303466797
10558	IBM	2003-12-08	87.18929290771484
10559	IBM	2003-12-09	86.64435577392578
10560	IBM	2003-12-10	87.69598388671875
10561	IBM	2003-12-11	88.33651733398438
10562	IBM	2003-12-12	88.63288879394531
10563	IBM	2003-12-15	88.05927276611328
10564	IBM	2003-12-16	89.84703826904297
10565	IBM	2003-12-17	89.29254150390625
10566	IBM	2003-12-18	88.65200805664062
10567	IBM	2003-12-19	89.04397583007812
10568	IBM	2003-12-22	89.2829818725586
10569	IBM	2003-12-23	88.70936584472656
10570	IBM	2003-12-24	88.21223449707031
10571	IBM	2003-12-26	88.81452941894531
10572	IBM	2003-12-29	89.40726470947266
10573	IBM	2003-12-30	88.55640411376953
10574	IBM	2003-12-31	88.60420989990234
10575	IBM	2004-01-02	87.5239028930664
10576	IBM	2004-01-05	88.95793151855469
10577	IBM	2004-01-06	88.96749877929688
10578	IBM	2004-01-07	88.6998062133789
10579	IBM	2004-01-08	88.94837188720703
10580	IBM	2004-01-09	87.1988525390625
10581	IBM	2004-01-12	87.5239028930664
10582	IBM	2004-01-13	85.75525665283203
10583	IBM	2004-01-14	86.33843231201172
10584	IBM	2004-01-15	89.8852767944336
10585	IBM	2004-01-16	91.12810516357422
10586	IBM	2004-01-20	92.82982635498047
10587	IBM	2004-01-21	93.4034423828125
10588	IBM	2004-01-22	93.22179412841797
10589	IBM	2004-01-23	93.59464263916016
10590	IBM	2004-01-26	95.45889282226562
10591	IBM	2004-01-27	94.45507049560547
10592	IBM	2004-01-28	93.0975112915039
10593	IBM	2004-01-29	93.6998062133789
10594	IBM	2004-01-30	94.86615753173828
10595	IBM	2004-02-02	95.01911926269531
10596	IBM	2004-02-03	95.602294921875
10597	IBM	2004-02-04	95.783935546875
10598	IBM	2004-02-05	94.5124282836914
10599	IBM	2004-02-06	94.58891296386719
10600	IBM	2004-02-09	94.59847259521484
10601	IBM	2004-02-10	95.22944641113281
10602	IBM	2004-02-11	95.56405639648438
10603	IBM	2004-02-12	94.93307495117188
10604	IBM	2004-02-13	95.3250503540039
10605	IBM	2004-02-17	95.0
10606	IBM	2004-02-18	94.09178161621094
10607	IBM	2004-02-19	93.4990463256836
10608	IBM	2004-02-20	93.03059387207031
10609	IBM	2004-02-23	91.73995971679688
10610	IBM	2004-02-24	92.53346252441406
10611	IBM	2004-02-25	92.2944564819336
10612	IBM	2004-02-26	92.53346252441406
10613	IBM	2004-02-27	92.25621032714844
10614	IBM	2004-03-01	92.77246856689453
10615	IBM	2004-03-02	92.56214141845703
10616	IBM	2004-03-03	92.58126068115234
10617	IBM	2004-03-04	92.15105438232422
10618	IBM	2004-03-05	92.20841217041016
10619	IBM	2004-03-08	90.43020629882812
10620	IBM	2004-03-09	90.37284851074219
10621	IBM	2004-03-10	88.96749877929688
10622	IBM	2004-03-11	87.1988525390625
10623	IBM	2004-03-12	89.19693756103516
10624	IBM	2004-03-15	87.78202819824219
10625	IBM	2004-03-16	88.38432312011719
10626	IBM	2004-03-17	89.2829818725586
10627	IBM	2004-03-18	88.76673126220703
10628	IBM	2004-03-19	87.5908203125
10629	IBM	2004-03-22	87.01720428466797
10630	IBM	2004-03-23	87.30401611328125
10631	IBM	2004-03-24	87.73422241210938
10632	IBM	2004-03-25	88.32695770263672
10633	IBM	2004-03-26	88.69024658203125
10634	IBM	2004-03-29	88.60420989990234
10635	IBM	2004-03-30	88.26004028320312
10636	IBM	2004-03-31	87.8011474609375
10637	IBM	2004-04-01	88.3078384399414
10638	IBM	2004-04-02	90.05735778808594
10639	IBM	2004-04-05	90.03823852539062
10640	IBM	2004-04-06	89.57935333251953
10641	IBM	2004-04-07	88.98661804199219
10642	IBM	2004-04-08	89.02485656738281
10643	IBM	2004-04-12	89.61759185791016
10644	IBM	2004-04-13	88.94837188720703
10645	IBM	2004-04-14	89.57935333251953
10646	IBM	2004-04-15	89.34034729003906
10647	IBM	2004-04-16	88.22179412841797
10648	IBM	2004-04-19	87.8967514038086
10649	IBM	2004-04-20	86.66348266601562
10650	IBM	2004-04-21	87.24665069580078
10651	IBM	2004-04-22	86.74951934814453
10652	IBM	2004-04-23	87.26577758789062
10653	IBM	2004-04-26	86.45315551757812
10654	IBM	2004-04-27	87.1032485961914
10655	IBM	2004-04-28	86.43403625488281
10656	IBM	2004-04-29	85.16252136230469
10657	IBM	2004-04-30	84.29254150390625
10658	IBM	2004-05-03	84.14913940429688
10659	IBM	2004-05-04	85.08604431152344
10660	IBM	2004-05-05	85.04779815673828
10661	IBM	2004-05-06	84.47418975830078
10662	IBM	2004-05-07	84.31166076660156
10663	IBM	2004-05-10	83.05927276611328
10664	IBM	2004-05-11	83.29827880859375
10665	IBM	2004-05-12	82.99235534667969
10666	IBM	2004-05-13	83.35564422607422
10667	IBM	2004-05-14	82.60993957519531
10668	IBM	2004-05-17	81.76863861083984
10669	IBM	2004-05-18	82.27533721923828
10670	IBM	2004-05-19	83.22179412841797
10671	IBM	2004-05-20	83.57552337646484
10672	IBM	2004-05-21	83.29827880859375
10673	IBM	2004-05-24	83.26959991455078
10674	IBM	2004-05-25	84.79923248291016
10675	IBM	2004-05-26	84.46463012695312
10676	IBM	2004-05-27	84.69407653808594
10677	IBM	2004-05-28	84.69407653808594
10678	IBM	2004-06-01	84.24474334716797
10679	IBM	2004-06-02	84.11090087890625
10680	IBM	2004-06-03	83.50860595703125
10681	IBM	2004-06-04	83.70936584472656
10682	IBM	2004-06-07	84.74187469482422
10683	IBM	2004-06-08	86.08030700683594
10684	IBM	2004-06-09	86.12810516357422
10685	IBM	2004-06-10	86.4818344116211
10686	IBM	2004-06-14	86.1089859008789
10687	IBM	2004-06-15	86.55831909179688
10688	IBM	2004-06-16	86.40535736083984
10689	IBM	2004-06-17	86.46271514892578
10690	IBM	2004-06-18	86.09942626953125
10691	IBM	2004-06-21	85.55449676513672
10692	IBM	2004-06-22	86.06118774414062
10693	IBM	2004-06-23	86.79732513427734
10694	IBM	2004-06-24	86.03250122070312
10695	IBM	2004-06-25	85.61185455322266
10696	IBM	2004-06-28	84.80879211425781
10697	IBM	2004-06-29	84.40726470947266
10698	IBM	2004-06-30	84.27342224121094
10699	IBM	2004-07-01	83.65200805664062
10700	IBM	2004-07-02	83.21223449707031
10701	IBM	2004-07-06	81.93116760253906
10702	IBM	2004-07-07	81.5965576171875
10703	IBM	2004-07-08	79.97132110595703
10704	IBM	2004-07-09	80.20076751708984
10705	IBM	2004-07-12	80.40152740478516
10706	IBM	2004-07-13	81.5009536743164
10707	IBM	2004-07-14	80.43020629882812
10708	IBM	2004-07-15	80.3250503540039
10709	IBM	2004-07-16	80.57361602783203
10710	IBM	2004-07-19	81.54875946044922
10711	IBM	2004-07-20	82.56214141845703
10712	IBM	2004-07-21	81.54875946044922
10713	IBM	2004-07-22	82.27533721923828
10714	IBM	2004-07-23	81.11854553222656
10715	IBM	2004-07-26	81.34799194335938
10716	IBM	2004-07-27	82.1032485961914
10717	IBM	2004-07-28	82.07456970214844
10718	IBM	2004-07-29	82.95410919189453
10719	IBM	2004-07-30	83.24092102050781
10720	IBM	2004-08-02	82.87763214111328
10721	IBM	2004-08-03	81.94072723388672
10722	IBM	2004-08-04	82.18929290771484
10723	IBM	2004-08-05	81.44359588623047
10724	IBM	2004-08-06	79.80879211425781
10725	IBM	2004-08-09	79.87571716308594
10726	IBM	2004-08-10	81.25238800048828
10727	IBM	2004-08-11	80.00955963134766
10728	IBM	2004-08-12	78.59464263916016
10729	IBM	2004-08-13	80.21988677978516
10730	IBM	2004-08-16	80.3250503540039
10731	IBM	2004-08-17	80.34416961669922
10732	IBM	2004-08-18	81.38623046875
10733	IBM	2004-08-19	81.15679168701172
10734	IBM	2004-08-20	81.5009536743164
10735	IBM	2004-08-23	80.9273452758789
10736	IBM	2004-08-24	80.98470306396484
10737	IBM	2004-08-25	81.32887268066406
10738	IBM	2004-08-26	80.96558380126953
10739	IBM	2004-08-27	81.20458984375
10740	IBM	2004-08-30	80.68833923339844
10741	IBM	2004-08-31	80.96558380126953
10742	IBM	2004-09-01	80.51625061035156
10743	IBM	2004-09-02	80.85086059570312
10744	IBM	2004-09-03	80.67877960205078
10745	IBM	2004-09-07	81.23326873779297
10746	IBM	2004-09-08	82.0841293334961
10747	IBM	2004-09-09	82.63862609863281
10748	IBM	2004-09-10	82.94454956054688
10749	IBM	2004-09-13	82.6864242553711
10750	IBM	2004-09-14	82.90631103515625
10751	IBM	2004-09-15	82.57170104980469
10752	IBM	2004-09-16	82.33269500732422
10753	IBM	2004-09-17	81.96940612792969
10754	IBM	2004-09-20	81.93116760253906
10755	IBM	2004-09-21	81.95028686523438
10756	IBM	2004-09-22	80.602294921875
10757	IBM	2004-09-23	80.19120788574219
10758	IBM	2004-09-24	80.7170181274414
10759	IBM	2004-09-27	80.45889282226562
10760	IBM	2004-09-28	80.76481628417969
10761	IBM	2004-09-29	81.24282836914062
10762	IBM	2004-09-30	81.96940612792969
10763	IBM	2004-10-01	82.90631103515625
10764	IBM	2004-10-04	83.32695770263672
10765	IBM	2004-10-05	83.47992706298828
10766	IBM	2004-10-06	84.16825866699219
10767	IBM	2004-10-07	83.57552337646484
10768	IBM	2004-10-08	82.8967514038086
10769	IBM	2004-10-11	82.82026672363281
10770	IBM	2004-10-12	82.21797180175781
10771	IBM	2004-10-13	81.24282836914062
10772	IBM	2004-10-14	81.05162811279297
10773	IBM	2004-10-15	81.11854553222656
10774	IBM	2004-10-18	82.14149475097656
10775	IBM	2004-10-19	85.43977355957031
10776	IBM	2004-10-20	84.91395568847656
10777	IBM	2004-10-21	84.22562408447266
10778	IBM	2004-10-22	83.54684448242188
10779	IBM	2004-10-25	84.54110717773438
10780	IBM	2004-10-26	85.08604431152344
10781	IBM	2004-10-27	86.04206848144531
10782	IBM	2004-10-28	85.56405639648438
10783	IBM	2004-10-29	85.80306243896484
10784	IBM	2004-11-01	86.14722442626953
10785	IBM	2004-11-02	86.49139404296875
10786	IBM	2004-11-03	87.18929290771484
10787	IBM	2004-11-04	88.31739807128906
10788	IBM	2004-11-05	89.17781829833984
10789	IBM	2004-11-08	89.26386260986328
10790	IBM	2004-11-09	89.26386260986328
10791	IBM	2004-11-10	89.4933090209961
10792	IBM	2004-11-11	90.62141418457031
10793	IBM	2004-11-12	91.12810516357422
10794	IBM	2004-11-15	91.70172119140625
10795	IBM	2004-11-16	90.7170181274414
10796	IBM	2004-11-17	91.26194763183594
10797	IBM	2004-11-18	90.91778564453125
10798	IBM	2004-11-19	90.2963638305664
10799	IBM	2004-11-22	90.9273452758789
10800	IBM	2004-11-23	91.0898666381836
10801	IBM	2004-11-24	91.26194763183594
10802	IBM	2004-11-26	90.55449676513672
10803	IBM	2004-11-29	91.3001937866211
10804	IBM	2004-11-30	90.0956039428711
10805	IBM	2004-12-01	91.66348266601562
10806	IBM	2004-12-02	91.54875946044922
10807	IBM	2004-12-03	92.81070709228516
10808	IBM	2004-12-06	93.37476348876953
10809	IBM	2004-12-07	91.8738021850586
10810	IBM	2004-12-08	92.39962005615234
10811	IBM	2004-12-09	93.22179412841797
10812	IBM	2004-12-10	92.41873931884766
10813	IBM	2004-12-13	92.20841217041016
10814	IBM	2004-12-14	93.03059387207031
10815	IBM	2004-12-15	93.04971313476562
10816	IBM	2004-12-16	93.16443634033203
10817	IBM	2004-12-17	91.96940612792969
10818	IBM	2004-12-20	92.30401611328125
10819	IBM	2004-12-21	92.75334930419922
10820	IBM	2004-12-22	93.31739807128906
10821	IBM	2004-12-23	93.42256164550781
10822	IBM	2004-12-27	93.21223449707031
10823	IBM	2004-12-28	93.97705841064453
10824	IBM	2004-12-29	93.86233520507812
10825	IBM	2004-12-30	93.97705841064453
10826	IBM	2004-12-31	94.24474334716797
10827	IBM	2005-01-03	93.45124053955078
10828	IBM	2005-01-04	92.44741821289062
10829	IBM	2005-01-05	92.25621032714844
10830	IBM	2005-01-06	91.96940612792969
10831	IBM	2005-01-07	91.56787872314453
10832	IBM	2005-01-10	91.47227478027344
10833	IBM	2005-01-11	90.82218170166016
10834	IBM	2005-01-12	91.02294158935547
10835	IBM	2005-01-13	90.2963638305664
10836	IBM	2005-01-14	89.96176147460938
10837	IBM	2005-01-18	90.72657775878906
10838	IBM	2005-01-19	89.0057373046875
10839	IBM	2005-01-20	88.9101333618164
10840	IBM	2005-01-21	88.31739807128906
10841	IBM	2005-01-24	87.75334930419922
10842	IBM	2005-01-25	88.13575744628906
10843	IBM	2005-01-26	87.90631103515625
10844	IBM	2005-01-27	87.93498992919922
10845	IBM	2005-01-28	88.80496978759766
10846	IBM	2005-01-31	89.31166076660156
10847	IBM	2005-02-01	89.73231506347656
10848	IBM	2005-02-02	90.15296173095703
10849	IBM	2005-02-03	89.42638397216797
10850	IBM	2005-02-04	90.35372924804688
10851	IBM	2005-02-07	90.37284851074219
10852	IBM	2005-02-08	89.99044036865234
10853	IBM	2005-02-09	88.62332916259766
10854	IBM	2005-02-10	88.6806869506836
10855	IBM	2005-02-11	89.19693756103516
10856	IBM	2005-02-14	89.45507049560547
10857	IBM	2005-02-15	90.181640625
10858	IBM	2005-02-16	90.45889282226562
10859	IBM	2005-02-17	89.62715148925781
10860	IBM	2005-02-18	89.16825866699219
10861	IBM	2005-02-22	88.26004028320312
10862	IBM	2005-02-23	88.04971313476562
10863	IBM	2005-02-24	88.56596374511719
10864	IBM	2005-02-25	88.71892547607422
10865	IBM	2005-02-28	88.50860595703125
10866	IBM	2005-03-01	89.19693756103516
10867	IBM	2005-03-02	88.83364868164062
10868	IBM	2005-03-03	88.34607696533203
10869	IBM	2005-03-04	88.3078384399414
10870	IBM	2005-03-07	87.57170104980469
10871	IBM	2005-03-08	88.0783920288086
10872	IBM	2005-03-09	88.2887191772461
10873	IBM	2005-03-10	88.34607696533203
10874	IBM	2005-03-11	87.48565673828125
10875	IBM	2005-03-14	87.85850524902344
10876	IBM	2005-03-15	87.36137390136719
10877	IBM	2005-03-16	86.66348266601562
10878	IBM	2005-03-17	85.90821838378906
10879	IBM	2005-03-18	85.35372924804688
10880	IBM	2005-03-21	85.57361602783203
10881	IBM	2005-03-22	85.56405639648438
10882	IBM	2005-03-23	86.53919982910156
10883	IBM	2005-03-24	86.7112808227539
10884	IBM	2005-03-28	87.03633117675781
10885	IBM	2005-03-29	86.61567687988281
10886	IBM	2005-03-30	86.6921615600586
10887	IBM	2005-03-31	87.36137390136719
10888	IBM	2005-04-01	86.46271514892578
10889	IBM	2005-04-04	86.34799194335938
10890	IBM	2005-04-05	85.63097381591797
10891	IBM	2005-04-06	85.08604431152344
10892	IBM	2005-04-07	84.55066680908203
10893	IBM	2005-04-08	83.74761199951172
10894	IBM	2005-04-11	82.4091796875
10895	IBM	2005-04-12	81.97896575927734
10896	IBM	2005-04-13	80.85086059570312
10897	IBM	2005-04-14	79.96176147460938
10898	IBM	2005-04-15	73.32695770263672
10899	IBM	2005-04-18	73.27915954589844
10900	IBM	2005-04-19	72.16061401367188
10901	IBM	2005-04-20	68.84320831298828
10902	IBM	2005-04-21	70.77437591552734
10903	IBM	2005-04-22	70.94646453857422
10904	IBM	2005-04-25	71.32887268066406
10905	IBM	2005-04-26	72.11280822753906
10906	IBM	2005-04-27	73.66156768798828
10907	IBM	2005-04-28	72.57170104980469
10908	IBM	2005-04-29	73.02103424072266
10909	IBM	2005-05-02	73.14531707763672
10910	IBM	2005-05-03	73.1070785522461
10911	IBM	2005-05-04	73.69024658203125
10912	IBM	2005-05-05	72.17973327636719
10913	IBM	2005-05-06	71.95028686523438
10914	IBM	2005-05-09	71.68260192871094
10915	IBM	2005-05-10	70.07648468017578
10916	IBM	2005-05-11	70.05735778808594
10917	IBM	2005-05-12	69.42638397216797
10918	IBM	2005-05-13	69.94264221191406
10919	IBM	2005-05-16	71.07074737548828
10920	IBM	2005-05-17	71.02294158935547
10921	IBM	2005-05-18	73.00191497802734
10922	IBM	2005-05-19	73.76673126220703
10923	IBM	2005-05-20	73.04971313476562
10924	IBM	2005-05-23	73.14531707763672
10925	IBM	2005-05-24	72.4760971069336
10926	IBM	2005-05-25	72.65774536132812
10927	IBM	2005-05-26	73.74761199951172
10928	IBM	2005-05-27	73.70936584472656
10929	IBM	2005-05-31	72.22753143310547
10930	IBM	2005-06-01	73.46080017089844
10931	IBM	2005-06-02	73.94837188720703
10932	IBM	2005-06-03	72.45697784423828
10933	IBM	2005-06-06	71.70172119140625
10934	IBM	2005-06-07	71.73995971679688
10935	IBM	2005-06-08	71.51051330566406
10936	IBM	2005-06-09	71.63479614257812
10937	IBM	2005-06-10	71.4818344116211
10938	IBM	2005-06-13	71.74951934814453
10939	IBM	2005-06-14	71.5965576171875
10940	IBM	2005-06-15	72.94454956054688
10941	IBM	2005-06-16	73.66156768798828
10942	IBM	2005-06-17	73.03059387207031
10943	IBM	2005-06-20	73.18355560302734
10944	IBM	2005-06-21	73.04971313476562
10945	IBM	2005-06-22	73.83364868164062
10946	IBM	2005-06-23	72.09368896484375
10947	IBM	2005-06-24	70.75525665283203
10948	IBM	2005-06-27	70.63097381591797
10949	IBM	2005-06-28	71.988525390625
10950	IBM	2005-06-29	71.44359588623047
10951	IBM	2005-06-30	70.93690490722656
10952	IBM	2005-07-01	71.38623046875
10953	IBM	2005-07-05	71.5009536743164
10954	IBM	2005-07-06	72.4760971069336
10955	IBM	2005-07-07	73.97705841064453
10956	IBM	2005-07-08	75.8126220703125
10957	IBM	2005-07-11	75.4875717163086
10958	IBM	2005-07-12	76.52007293701172
10959	IBM	2005-07-13	77.86807250976562
10960	IBM	2005-07-14	78.79541015625
10961	IBM	2005-07-15	78.75717163085938
10962	IBM	2005-07-18	78.21223449707031
10963	IBM	2005-07-19	80.01911926269531
10964	IBM	2005-07-20	80.8795394897461
10965	IBM	2005-07-21	80.68833923339844
10966	IBM	2005-07-22	80.72657775878906
10967	IBM	2005-07-25	80.49713134765625
10968	IBM	2005-07-26	80.42064666748047
10969	IBM	2005-07-27	80.181640625
10970	IBM	2005-07-28	80.1147232055664
10971	IBM	2005-07-29	79.7896728515625
10972	IBM	2005-08-01	79.76099395751953
10973	IBM	2005-08-02	79.64627075195312
10974	IBM	2005-08-03	80.36328887939453
10975	IBM	2005-08-04	79.46463012695312
10976	IBM	2005-08-05	79.69407653808594
10977	IBM	2005-08-08	79.69407653808594
10978	IBM	2005-08-09	79.82791900634766
10979	IBM	2005-08-10	78.41300201416016
10980	IBM	2005-08-11	79.02485656738281
10981	IBM	2005-08-12	78.57552337646484
10982	IBM	2005-08-15	78.87189483642578
10983	IBM	2005-08-16	77.72466278076172
10984	IBM	2005-08-17	77.72466278076172
10985	IBM	2005-08-18	77.58126068115234
10986	IBM	2005-08-19	79.1204605102539
10987	IBM	2005-08-22	78.96749877929688
10988	IBM	2005-08-23	78.42256164550781
10989	IBM	2005-08-24	77.74378967285156
10990	IBM	2005-08-25	77.53346252441406
10991	IBM	2005-08-26	76.84512329101562
10992	IBM	2005-08-29	77.76290893554688
10993	IBM	2005-08-30	76.99808502197266
10994	IBM	2005-08-31	77.07456970214844
10995	IBM	2005-09-01	76.04206848144531
10996	IBM	2005-09-02	75.96558380126953
10997	IBM	2005-09-06	77.45697784423828
10998	IBM	2005-09-07	77.41873931884766
10999	IBM	2005-09-08	77.24665069580078
11000	IBM	2005-09-09	77.85850524902344
11001	IBM	2005-09-12	77.8967514038086
11002	IBM	2005-09-13	77.1988525390625
11003	IBM	2005-09-14	76.94072723388672
11004	IBM	2005-09-15	76.49139404296875
11005	IBM	2005-09-16	76.79732513427734
11006	IBM	2005-09-19	75.93690490722656
11007	IBM	2005-09-20	75.23900604248047
11008	IBM	2005-09-21	74.14913940429688
11009	IBM	2005-09-22	74.77055358886719
11010	IBM	2005-09-23	74.56979370117188
11011	IBM	2005-09-26	74.0057373046875
11012	IBM	2005-09-27	74.56022644042969
11013	IBM	2005-09-28	76.00382232666016
11014	IBM	2005-09-29	76.82600402832031
11015	IBM	2005-09-30	76.6921615600586
11016	IBM	2005-10-03	76.91204833984375
11017	IBM	2005-10-04	76.58699798583984
11018	IBM	2005-10-05	76.30975341796875
11019	IBM	2005-10-06	76.19503021240234
11020	IBM	2005-10-07	76.95984649658203
11021	IBM	2005-10-10	77.67686462402344
11022	IBM	2005-10-11	79.53154754638672
11023	IBM	2005-10-12	78.57552337646484
11024	IBM	2005-10-13	78.5850830078125
11025	IBM	2005-10-14	78.7284927368164
11026	IBM	2005-10-17	78.95793151855469
11027	IBM	2005-10-18	79.80879211425781
11028	IBM	2005-10-19	80.46845245361328
11029	IBM	2005-10-20	79.5124282836914
11030	IBM	2005-10-21	79.66539001464844
11031	IBM	2005-10-24	79.79923248291016
11032	IBM	2005-10-25	79.69407653808594
11033	IBM	2005-10-26	79.24474334716797
11034	IBM	2005-10-27	78.69024658203125
11035	IBM	2005-10-28	77.83938598632812
11036	IBM	2005-10-31	78.27915954589844
11037	IBM	2005-11-01	78.00191497802734
11038	IBM	2005-11-02	77.4952163696289
11039	IBM	2005-11-03	79.22562408447266
11040	IBM	2005-11-04	79.34990692138672
11041	IBM	2005-11-07	79.93307495117188
11042	IBM	2005-11-08	79.4933090209961
11043	IBM	2005-11-09	79.19693756103516
11044	IBM	2005-11-10	80.2963638305664
11045	IBM	2005-11-11	80.83174133300781
11046	IBM	2005-11-14	80.65009307861328
11047	IBM	2005-11-15	81.76863861083984
11048	IBM	2005-11-16	82.73422241210938
11049	IBM	2005-11-17	83.06883239746094
11050	IBM	2005-11-18	83.9101333618164
11051	IBM	2005-11-21	83.45124053955078
11052	IBM	2005-11-22	84.1204605102539
11053	IBM	2005-11-23	84.89483642578125
11054	IBM	2005-11-25	84.89483642578125
11055	IBM	2005-11-28	85.19120788574219
11056	IBM	2005-11-29	85.181640625
11057	IBM	2005-11-30	84.99044036865234
11058	IBM	2005-12-01	85.28680419921875
11059	IBM	2005-12-02	84.75143432617188
11060	IBM	2005-12-05	84.54110717773438
11061	IBM	2005-12-06	85.21988677978516
11062	IBM	2005-12-07	84.818359375
11063	IBM	2005-12-08	83.65200805664062
11064	IBM	2005-12-09	83.14531707763672
11065	IBM	2005-12-12	82.17973327636719
11066	IBM	2005-12-13	80.02867889404297
11067	IBM	2005-12-14	79.47418975830078
11068	IBM	2005-12-15	79.85659790039062
11069	IBM	2005-12-16	79.7036361694336
11070	IBM	2005-12-19	79.1204605102539
11071	IBM	2005-12-20	78.85277557373047
11072	IBM	2005-12-21	79.46463012695312
11073	IBM	2005-12-22	79.56022644042969
11074	IBM	2005-12-23	79.80879211425781
11075	IBM	2005-12-27	79.34034729003906
11076	IBM	2005-12-28	79.38814544677734
11077	IBM	2005-12-29	78.77629089355469
11078	IBM	2005-12-30	78.5850830078125
11079	IBM	2006-01-03	78.45124053955078
11080	IBM	2006-01-04	78.34607696533203
11081	IBM	2006-01-05	78.87189483642578
11082	IBM	2006-01-06	81.21414947509766
11083	IBM	2006-01-09	80.04779815673828
11084	IBM	2006-01-10	80.37284851074219
11085	IBM	2006-01-11	80.46845245361328
11086	IBM	2006-01-12	79.89483642578125
11087	IBM	2006-01-13	79.5124282836914
11088	IBM	2006-01-17	79.34990692138672
11089	IBM	2006-01-18	80.1147232055664
11090	IBM	2006-01-19	79.43594360351562
11091	IBM	2006-01-20	77.78202819824219
11092	IBM	2006-01-23	77.82982635498047
11093	IBM	2006-01-24	77.2944564819336
11094	IBM	2006-01-25	77.35181427001953
11095	IBM	2006-01-26	77.17017364501953
11096	IBM	2006-01-27	77.45697784423828
11097	IBM	2006-01-30	78.04015350341797
11098	IBM	2006-01-31	77.72466278076172
11099	IBM	2006-02-01	78.33651733398438
11100	IBM	2006-02-02	77.65774536132812
11101	IBM	2006-02-03	76.45315551757812
11102	IBM	2006-02-06	76.01338195800781
11103	IBM	2006-02-07	76.33843231201172
11104	IBM	2006-02-08	77.24665069580078
11105	IBM	2006-02-09	76.86424255371094
11106	IBM	2006-02-10	77.75334930419922
11107	IBM	2006-02-13	76.9024887084961
11108	IBM	2006-02-14	77.5239028930664
11109	IBM	2006-02-15	77.2944564819336
11110	IBM	2006-02-16	77.35181427001953
11111	IBM	2006-02-17	77.16061401367188
11112	IBM	2006-02-21	76.95984649658203
11113	IBM	2006-02-22	77.77246856689453
11114	IBM	2006-02-23	76.67304229736328
11115	IBM	2006-02-24	76.57743835449219
11116	IBM	2006-02-27	77.0841293334961
11117	IBM	2006-02-28	76.7112808227539
11118	IBM	2006-03-01	76.38623046875
11119	IBM	2006-03-02	76.42447662353516
11120	IBM	2006-03-03	76.44359588623047
11121	IBM	2006-03-06	76.4818344116211
11122	IBM	2006-03-07	76.75907897949219
11123	IBM	2006-03-08	77.57170104980469
11124	IBM	2006-03-09	77.45697784423828
11125	IBM	2006-03-10	77.98279571533203
11126	IBM	2006-03-13	78.32695770263672
11127	IBM	2006-03-14	79.23518371582031
11128	IBM	2006-03-15	79.71319580078125
11129	IBM	2006-03-16	79.22562408447266
11130	IBM	2006-03-17	79.63671112060547
11131	IBM	2006-03-20	79.9043960571289
11132	IBM	2006-03-21	80.12428283691406
11133	IBM	2006-03-22	80.73613739013672
11134	IBM	2006-03-23	79.54110717773438
11135	IBM	2006-03-24	79.69407653808594
11136	IBM	2006-03-27	79.42638397216797
11137	IBM	2006-03-28	78.80496978759766
11138	IBM	2006-03-29	79.47418975830078
11139	IBM	2006-03-30	79.54110717773438
11140	IBM	2006-03-31	78.84320831298828
11141	IBM	2006-04-03	79.40726470947266
11142	IBM	2006-04-04	79.78011322021484
11143	IBM	2006-04-05	80.46845245361328
11144	IBM	2006-04-06	80.12428283691406
11145	IBM	2006-04-07	78.85277557373047
11146	IBM	2006-04-10	78.48948669433594
11147	IBM	2006-04-11	77.5908203125
11148	IBM	2006-04-12	77.1988525390625
11149	IBM	2006-04-13	78.37476348876953
11150	IBM	2006-04-17	78.04971313476562
11151	IBM	2006-04-18	79.64627075195312
11152	IBM	2006-04-19	78.26004028320312
11153	IBM	2006-04-20	78.41300201416016
11154	IBM	2006-04-21	78.06883239746094
11155	IBM	2006-04-24	78.4990463256836
11156	IBM	2006-04-25	79.03441619873047
11157	IBM	2006-04-26	79.68450927734375
11158	IBM	2006-04-27	80.19120788574219
11159	IBM	2006-04-28	78.71892547607422
11160	IBM	2006-05-01	78.61376953125
11161	IBM	2006-05-02	78.79541015625
11162	IBM	2006-05-03	79.06309509277344
11163	IBM	2006-05-04	78.80496978759766
11164	IBM	2006-05-05	79.61759185791016
11165	IBM	2006-05-08	79.24474334716797
11166	IBM	2006-05-09	79.56979370117188
11167	IBM	2006-05-10	79.25430297851562
11168	IBM	2006-05-11	78.83364868164062
11169	IBM	2006-05-12	78.76673126220703
11170	IBM	2006-05-15	79.24474334716797
11171	IBM	2006-05-16	78.54684448242188
11172	IBM	2006-05-17	77.69598388671875
11173	IBM	2006-05-18	77.11280822753906
11174	IBM	2006-05-19	76.74951934814453
11175	IBM	2006-05-22	76.5009536743164
11176	IBM	2006-05-23	76.3193130493164
11177	IBM	2006-05-24	76.2715072631836
11178	IBM	2006-05-25	76.61567687988281
11179	IBM	2006-05-26	77.1988525390625
11180	IBM	2006-05-30	76.63479614257812
11181	IBM	2006-05-31	76.38623046875
11182	IBM	2006-06-01	77.14149475097656
11183	IBM	2006-06-02	76.02294158935547
11184	IBM	2006-06-05	75.58317565917969
11185	IBM	2006-06-06	76.25238800048828
11186	IBM	2006-06-07	75.6692123413086
11187	IBM	2006-06-08	73.64244842529297
11188	IBM	2006-06-09	74.216064453125
11189	IBM	2006-06-12	73.63288879394531
11190	IBM	2006-06-13	73.54684448242188
11191	IBM	2006-06-14	74.29254150390625
11192	IBM	2006-06-15	75.10516357421875
11193	IBM	2006-06-16	74.52198791503906
11194	IBM	2006-06-19	74.25430297851562
11195	IBM	2006-06-20	74.56022644042969
11196	IBM	2006-06-21	74.85659790039062
11197	IBM	2006-06-22	73.79541015625
11198	IBM	2006-06-23	73.70936584472656
11199	IBM	2006-06-26	73.75717163085938
11200	IBM	2006-06-27	73.26004028320312
11201	IBM	2006-06-28	73.193115234375
11202	IBM	2006-06-29	74.17781829833984
11203	IBM	2006-06-30	73.44168090820312
11204	IBM	2006-07-03	74.58891296386719
11205	IBM	2006-07-05	74.34990692138672
11206	IBM	2006-07-06	74.65583038330078
11207	IBM	2006-07-07	73.05927276611328
11208	IBM	2006-07-10	73.29827880859375
11209	IBM	2006-07-11	73.1070785522461
11210	IBM	2006-07-12	72.16061401367188
11211	IBM	2006-07-13	70.97514343261719
11212	IBM	2006-07-14	70.33460998535156
11213	IBM	2006-07-17	70.45889282226562
11214	IBM	2006-07-18	70.9942626953125
11215	IBM	2006-07-19	72.72466278076172
11216	IBM	2006-07-20	72.16061401367188
11217	IBM	2006-07-21	71.56787872314453
11218	IBM	2006-07-24	72.64818572998047
11219	IBM	2006-07-25	72.55258178710938
11220	IBM	2006-07-26	72.4952163696289
11221	IBM	2006-07-27	72.8011474609375
11222	IBM	2006-07-28	73.57552337646484
11223	IBM	2006-07-31	74.0057373046875
11224	IBM	2006-08-01	72.79158782958984
11225	IBM	2006-08-02	72.96366882324219
11226	IBM	2006-08-03	72.97322845458984
11227	IBM	2006-08-04	72.57170104980469
11228	IBM	2006-08-07	72.1988525390625
11229	IBM	2006-08-08	72.01720428466797
11230	IBM	2006-08-09	72.07456970214844
11231	IBM	2006-08-10	72.4091796875
11232	IBM	2006-08-11	72.16061401367188
11233	IBM	2006-08-14	73.3078384399414
11234	IBM	2006-08-15	73.69024658203125
11235	IBM	2006-08-16	75.61185455322266
11236	IBM	2006-08-17	75.8795394897461
11237	IBM	2006-08-18	76.38623046875
11238	IBM	2006-08-21	75.79350280761719
11239	IBM	2006-08-22	75.47801208496094
11240	IBM	2006-08-23	75.2103271484375
11241	IBM	2006-08-24	75.88909912109375
11242	IBM	2006-08-25	76.36711120605469
11243	IBM	2006-08-28	76.78776550292969
11244	IBM	2006-08-29	77.82026672363281
11245	IBM	2006-08-30	77.64818572998047
11246	IBM	2006-08-31	77.4091796875
11247	IBM	2006-09-01	77.82982635498047
11248	IBM	2006-09-05	77.2944564819336
11249	IBM	2006-09-06	76.74951934814453
11250	IBM	2006-09-07	75.90821838378906
11251	IBM	2006-09-08	77.11280822753906
11252	IBM	2006-09-11	77.37093353271484
11253	IBM	2006-09-12	78.66156768798828
11254	IBM	2006-09-13	78.59464263916016
11255	IBM	2006-09-14	78.84320831298828
11256	IBM	2006-09-15	79.29254150390625
11257	IBM	2006-09-18	78.62332916259766
11258	IBM	2006-09-19	78.26959991455078
11259	IBM	2006-09-20	79.75143432617188
11260	IBM	2006-09-21	78.02103424072266
11261	IBM	2006-09-22	77.63862609863281
11262	IBM	2006-09-25	78.39388275146484
11263	IBM	2006-09-26	78.87189483642578
11264	IBM	2006-09-27	78.47992706298828
11265	IBM	2006-09-28	78.38432312011719
11266	IBM	2006-09-29	78.33651733398438
11267	IBM	2006-10-02	78.26959991455078
11268	IBM	2006-10-03	78.05927276611328
11269	IBM	2006-10-04	79.44550323486328
11270	IBM	2006-10-05	79.27342224121094
11271	IBM	2006-10-06	79.48374938964844
11272	IBM	2006-10-09	80.30592346191406
11273	IBM	2006-10-10	80.4875717163086
11274	IBM	2006-10-11	80.4875717163086
11275	IBM	2006-10-12	80.97514343261719
11276	IBM	2006-10-13	82.2944564819336
11277	IBM	2006-10-16	82.8967514038086
11278	IBM	2006-10-17	83.1261978149414
11279	IBM	2006-10-18	85.86997985839844
11280	IBM	2006-10-19	85.90821838378906
11281	IBM	2006-10-20	86.5009536743164
11282	IBM	2006-10-23	87.53346252441406
11283	IBM	2006-10-24	87.46653747558594
11284	IBM	2006-10-25	87.79158782958984
11285	IBM	2006-10-26	87.51434326171875
11286	IBM	2006-10-27	86.76863861083984
11287	IBM	2006-10-30	87.4760971069336
11288	IBM	2006-10-31	88.26959991455078
11289	IBM	2006-11-01	87.76290893554688
11290	IBM	2006-11-02	87.64818572998047
11291	IBM	2006-11-03	87.39006042480469
11292	IBM	2006-11-06	88.52772521972656
11293	IBM	2006-11-07	88.67112731933594
11294	IBM	2006-11-08	88.5181655883789
11295	IBM	2006-11-09	88.35564422607422
11296	IBM	2006-11-10	87.72466278076172
11297	IBM	2006-11-13	88.02103424072266
11298	IBM	2006-11-14	89.1873779296875
11299	IBM	2006-11-15	89.01529693603516
11300	IBM	2006-11-16	89.35946655273438
11301	IBM	2006-11-17	89.68450927734375
11302	IBM	2006-11-20	89.14913940429688
11303	IBM	2006-11-21	88.98661804199219
11304	IBM	2006-11-22	89.40726470947266
11305	IBM	2006-11-24	89.24474334716797
11306	IBM	2006-11-27	87.42829895019531
11307	IBM	2006-11-28	87.33269500732422
11308	IBM	2006-11-29	87.4952163696289
11309	IBM	2006-11-30	87.87763214111328
11310	IBM	2006-12-01	87.23709106445312
11311	IBM	2006-12-04	89.397705078125
11312	IBM	2006-12-05	90.3250503540039
11313	IBM	2006-12-06	89.98088073730469
11314	IBM	2006-12-07	90.08604431152344
11315	IBM	2006-12-08	89.73231506347656
11316	IBM	2006-12-11	89.52198791503906
11317	IBM	2006-12-12	89.98088073730469
11318	IBM	2006-12-13	90.602294921875
11319	IBM	2006-12-14	91.16635131835938
11320	IBM	2006-12-15	91.1089859008789
11321	IBM	2006-12-18	91.24282836914062
11322	IBM	2006-12-19	91.77820587158203
11323	IBM	2006-12-20	91.77820587158203
11324	IBM	2006-12-21	91.6921615600586
11325	IBM	2006-12-22	91.06118774414062
11326	IBM	2006-12-26	91.45315551757812
11327	IBM	2006-12-27	92.92543029785156
11328	IBM	2006-12-28	92.7055435180664
11329	IBM	2006-12-29	92.87763214111328
11330	IBM	2007-01-03	92.99235534667969
11331	IBM	2007-01-04	93.98661804199219
11332	IBM	2007-01-05	93.13575744628906
11333	IBM	2007-01-08	94.55066680908203
11334	IBM	2007-01-09	95.6692123413086
11335	IBM	2007-01-10	94.54110717773438
11336	IBM	2007-01-11	94.31166076660156
11337	IBM	2007-01-12	94.97132110595703
11338	IBM	2007-01-16	96.38623046875
11339	IBM	2007-01-17	95.62141418457031
11340	IBM	2007-01-18	95.07648468017578
11341	IBM	2007-01-19	91.94072723388672
11342	IBM	2007-01-22	92.83938598632812
11343	IBM	2007-01-23	92.81070709228516
11344	IBM	2007-01-24	93.11663818359375
11345	IBM	2007-01-25	93.22179412841797
11346	IBM	2007-01-26	93.16443634033203
11347	IBM	2007-01-29	94.20649719238281
11348	IBM	2007-01-30	95.0
11349	IBM	2007-01-31	94.7896728515625
11350	IBM	2007-02-01	94.64627075195312
11351	IBM	2007-02-02	94.80879211425781
11352	IBM	2007-02-05	95.96558380126953
11353	IBM	2007-02-06	95.45889282226562
11354	IBM	2007-02-07	95.16252136230469
11355	IBM	2007-02-08	95.23900604248047
11356	IBM	2007-02-09	94.216064453125
11357	IBM	2007-02-12	94.24474334716797
11358	IBM	2007-02-13	93.96749877929688
11359	IBM	2007-02-14	94.83747863769531
11360	IBM	2007-02-15	94.56979370117188
11361	IBM	2007-02-16	94.63671112060547
11362	IBM	2007-02-20	94.98088073730469
11363	IBM	2007-02-21	94.73231506347656
11364	IBM	2007-02-22	94.16825866699219
11365	IBM	2007-02-23	93.43212127685547
11366	IBM	2007-02-26	92.64818572998047
11367	IBM	2007-02-27	89.82791900634766
11368	IBM	2007-02-28	88.85277557373047
11369	IBM	2007-03-01	88.21223449707031
11370	IBM	2007-03-02	86.9024887084961
11371	IBM	2007-03-05	87.77246856689453
11372	IBM	2007-03-06	89.6749496459961
11373	IBM	2007-03-07	89.80879211425781
11374	IBM	2007-03-08	88.9101333618164
11375	IBM	2007-03-09	89.17781829833984
11376	IBM	2007-03-12	89.97132110595703
11377	IBM	2007-03-13	88.63288879394531
11378	IBM	2007-03-14	89.63671112060547
11379	IBM	2007-03-15	89.34034729003906
11380	IBM	2007-03-16	89.14913940429688
11381	IBM	2007-03-19	89.85659790039062
11382	IBM	2007-03-20	90.34416961669922
11383	IBM	2007-03-21	91.16635131835938
11384	IBM	2007-03-22	91.00382232666016
11385	IBM	2007-03-23	90.85086059570312
11386	IBM	2007-03-26	90.82218170166016
11387	IBM	2007-03-27	90.56405639648438
11388	IBM	2007-03-28	90.1147232055664
11389	IBM	2007-03-29	90.41108703613281
11390	IBM	2007-03-30	90.1147232055664
11391	IBM	2007-04-02	91.02294158935547
11392	IBM	2007-04-03	91.8738021850586
11393	IBM	2007-04-04	91.97896575927734
11394	IBM	2007-04-05	92.27533721923828
11395	IBM	2007-04-09	92.37093353271484
11396	IBM	2007-04-10	92.21797180175781
11397	IBM	2007-04-11	90.97514343261719
11398	IBM	2007-04-12	91.46271514892578
11399	IBM	2007-04-13	90.75525665283203
11400	IBM	2007-04-16	91.95028686523438
11401	IBM	2007-04-17	92.84894561767578
11402	IBM	2007-04-18	90.63097381591797
11403	IBM	2007-04-19	90.14340209960938
11404	IBM	2007-04-20	90.42064666748047
11405	IBM	2007-04-23	91.02294158935547
11406	IBM	2007-04-24	94.15869903564453
11407	IBM	2007-04-25	96.99808502197266
11408	IBM	2007-04-26	96.46271514892578
11409	IBM	2007-04-27	96.72084045410156
11410	IBM	2007-04-30	97.71510314941406
11411	IBM	2007-05-01	98.63288879394531
11412	IBM	2007-05-02	97.72466278076172
11413	IBM	2007-05-03	98.27915954589844
11414	IBM	2007-05-04	98.43212127685547
11415	IBM	2007-05-07	98.62332916259766
11416	IBM	2007-05-08	98.74761199951172
11417	IBM	2007-05-09	99.7896728515625
11418	IBM	2007-05-10	100.07648468017578
11419	IBM	2007-05-11	101.3193130493164
11420	IBM	2007-05-14	100.9273452758789
11421	IBM	2007-05-15	100.21988677978516
11422	IBM	2007-05-16	101.21414947509766
11423	IBM	2007-05-17	100.67877960205078
11424	IBM	2007-05-18	103.24092102050781
11425	IBM	2007-05-21	102.33269500732422
11426	IBM	2007-05-22	102.00764465332031
11427	IBM	2007-05-23	100.93690490722656
11428	IBM	2007-05-24	99.37858581542969
11429	IBM	2007-05-25	100.55449676513672
11430	IBM	2007-05-29	101.25238800048828
11431	IBM	2007-05-30	102.22753143310547
11432	IBM	2007-05-31	101.91204833984375
11433	IBM	2007-06-01	101.85468292236328
11434	IBM	2007-06-04	101.55831909179688
11435	IBM	2007-06-05	101.18547058105469
11436	IBM	2007-06-06	97.90631103515625
11437	IBM	2007-06-07	97.32313537597656
11438	IBM	2007-06-08	98.53728485107422
11439	IBM	2007-06-11	98.6806869506836
11440	IBM	2007-06-12	97.83938598632812
11441	IBM	2007-06-13	98.5850830078125
11442	IBM	2007-06-14	99.2829818725586
11443	IBM	2007-06-15	100.46845245361328
11444	IBM	2007-06-18	100.6978988647461
11445	IBM	2007-06-19	101.81644439697266
11446	IBM	2007-06-20	101.33843231201172
11447	IBM	2007-06-21	101.91204833984375
11448	IBM	2007-06-22	99.84703826904297
11449	IBM	2007-06-25	100.47801208496094
11450	IBM	2007-06-26	100.6978988647461
11451	IBM	2007-06-27	100.79350280761719
11452	IBM	2007-06-28	101.29063415527344
11453	IBM	2007-06-29	100.62141418457031
11454	IBM	2007-07-02	100.3919677734375
11455	IBM	2007-07-03	101.8929214477539
11456	IBM	2007-07-05	103.29827880859375
11457	IBM	2007-07-06	104.23518371582031
11458	IBM	2007-07-09	104.17781829833984
11459	IBM	2007-07-10	103.85277557373047
11460	IBM	2007-07-11	104.3021011352539
11461	IBM	2007-07-12	104.47418975830078
11462	IBM	2007-07-13	103.82408905029297
11463	IBM	2007-07-16	104.83747863769531
11464	IBM	2007-07-17	105.8986587524414
11465	IBM	2007-07-18	106.19503021240234
11466	IBM	2007-07-19	110.76481628417969
11467	IBM	2007-07-20	109.76099395751953
11468	IBM	2007-07-23	111.26194763183594
11469	IBM	2007-07-24	111.06118774414062
11470	IBM	2007-07-25	112.90631103515625
11471	IBM	2007-07-26	111.40535736083984
11472	IBM	2007-07-27	110.53536987304688
11473	IBM	2007-07-30	109.48374938964844
11474	IBM	2007-07-31	105.783935546875
11475	IBM	2007-08-01	107.11280822753906
11476	IBM	2007-08-02	108.25048065185547
11477	IBM	2007-08-03	106.96940612792969
11478	IBM	2007-08-06	108.88145446777344
11479	IBM	2007-08-07	108.53728485107422
11480	IBM	2007-08-08	108.011474609375
11481	IBM	2007-08-09	105.86042022705078
11482	IBM	2007-08-10	107.6864242553711
11483	IBM	2007-08-13	107.75334930419922
11484	IBM	2007-08-14	107.12236785888672
11485	IBM	2007-08-15	106.33843231201172
11486	IBM	2007-08-16	104.86615753173828
11487	IBM	2007-08-17	106.02294158935547
11488	IBM	2007-08-20	104.41682434082031
11489	IBM	2007-08-21	104.24474334716797
11490	IBM	2007-08-22	105.16252136230469
11491	IBM	2007-08-23	106.54875946044922
11492	IBM	2007-08-24	108.26004028320312
11493	IBM	2007-08-27	108.45124053955078
11494	IBM	2007-08-28	107.07456970214844
11495	IBM	2007-08-29	109.53154754638672
11496	IBM	2007-08-30	110.2963638305664
11497	IBM	2007-08-31	111.55831909179688
11498	IBM	2007-09-04	112.99235534667969
11499	IBM	2007-09-05	112.69598388671875
11500	IBM	2007-09-06	112.44741821289062
11501	IBM	2007-09-07	110.46845245361328
11502	IBM	2007-09-10	110.70745849609375
11503	IBM	2007-09-11	112.18929290771484
11504	IBM	2007-09-12	110.8986587524414
11505	IBM	2007-09-13	110.85086059570312
11506	IBM	2007-09-14	110.06692504882812
11507	IBM	2007-09-17	109.48374938964844
11508	IBM	2007-09-18	111.5009536743164
11509	IBM	2007-09-19	111.53919982910156
11510	IBM	2007-09-20	111.72084045410156
11511	IBM	2007-09-21	111.64435577392578
11512	IBM	2007-09-24	111.13766479492188
11513	IBM	2007-09-25	111.38623046875
11514	IBM	2007-09-26	112.14149475097656
11515	IBM	2007-09-27	112.53346252441406
11516	IBM	2007-09-28	112.61949920654297
11517	IBM	2007-10-01	113.79541015625
11518	IBM	2007-10-02	113.15487670898438
11519	IBM	2007-10-03	111.28107452392578
11520	IBM	2007-10-04	110.602294921875
11521	IBM	2007-10-05	111.18547058105469
11522	IBM	2007-10-08	112.5908203125
11523	IBM	2007-10-09	113.0975112915039
11524	IBM	2007-10-10	113.4034423828125
11525	IBM	2007-10-11	112.85850524902344
11526	IBM	2007-10-12	112.62906646728516
11527	IBM	2007-10-15	112.83938598632812
11528	IBM	2007-10-16	114.34034729003906
11529	IBM	2007-10-17	110.68833923339844
11530	IBM	2007-10-18	109.75143432617188
11531	IBM	2007-10-19	107.34225463867188
11532	IBM	2007-10-22	108.38432312011719
11533	IBM	2007-10-23	109.63671112060547
11534	IBM	2007-10-24	107.98279571533203
11535	IBM	2007-10-25	107.84894561767578
11536	IBM	2007-10-26	108.7284927368164
11537	IBM	2007-10-29	109.75143432617188
11538	IBM	2007-10-30	109.1013412475586
11539	IBM	2007-10-31	111.01338195800781
11540	IBM	2007-11-01	108.65200805664062
11541	IBM	2007-11-02	109.55066680908203
11542	IBM	2007-11-05	108.41300201416016
11543	IBM	2007-11-06	108.193115234375
11544	IBM	2007-11-07	106.19503021240234
11545	IBM	2007-11-08	101.44359588623047
11546	IBM	2007-11-09	95.84130096435547
11547	IBM	2007-11-12	96.988525390625
11548	IBM	2007-11-13	100.64053344726562
11549	IBM	2007-11-14	98.8910140991211
11550	IBM	2007-11-15	99.04397583007812
11551	IBM	2007-11-16	100.181640625
11552	IBM	2007-11-19	97.72466278076172
11553	IBM	2007-11-20	98.87189483642578
11554	IBM	2007-11-21	97.72466278076172
11555	IBM	2007-11-23	99.47418975830078
11556	IBM	2007-11-26	97.48565673828125
11557	IBM	2007-11-27	99.26386260986328
11558	IBM	2007-11-28	102.64818572998047
11559	IBM	2007-11-29	102.77246856689453
11560	IBM	2007-11-30	100.55449676513672
11561	IBM	2007-12-03	101.17591094970703
11562	IBM	2007-12-04	101.94072723388672
11563	IBM	2007-12-05	103.4034423828125
11564	IBM	2007-12-06	104.87571716308594
11565	IBM	2007-12-07	104.0726547241211
11566	IBM	2007-12-10	104.57935333251953
11567	IBM	2007-12-11	102.28489685058594
11568	IBM	2007-12-12	103.6998062133789
11569	IBM	2007-12-13	103.42256164550781
11570	IBM	2007-12-14	101.11854553222656
11571	IBM	2007-12-17	99.93307495117188
11572	IBM	2007-12-18	101.63479614257812
11573	IBM	2007-12-19	102.42829895019531
11574	IBM	2007-12-20	104.05353546142578
11575	IBM	2007-12-21	106.16635131835938
11576	IBM	2007-12-24	106.73995971679688
11577	IBM	2007-12-26	106.65392303466797
11578	IBM	2007-12-27	104.78011322021484
11579	IBM	2007-12-28	105.24856567382812
11580	IBM	2007-12-31	103.34607696533203
11581	IBM	2008-01-02	100.08604431152344
11582	IBM	2008-01-03	100.28680419921875
11583	IBM	2008-01-04	96.68260192871094
11584	IBM	2008-01-07	95.65009307861328
11585	IBM	2008-01-08	93.29827880859375
11586	IBM	2008-01-09	93.98661804199219
11587	IBM	2008-01-10	95.52581024169922
11588	IBM	2008-01-11	93.37476348876953
11589	IBM	2008-01-14	98.4034423828125
11590	IBM	2008-01-15	97.35181427001953
11591	IBM	2008-01-16	97.16061401367188
11592	IBM	2008-01-17	96.65392303466797
11593	IBM	2008-01-18	98.85277557373047
11594	IBM	2008-01-22	96.76863861083984
11595	IBM	2008-01-23	101.43403625488281
11596	IBM	2008-01-24	102.20841217041016
11597	IBM	2008-01-25	99.92351531982422
11598	IBM	2008-01-28	100.36328887939453
11599	IBM	2008-01-29	101.43403625488281
11600	IBM	2008-01-30	101.00382232666016
11601	IBM	2008-01-31	102.39962005615234
11602	IBM	2008-02-01	104.2829818725586
11603	IBM	2008-02-04	103.18355560302734
11604	IBM	2008-02-05	100.40152740478516
11605	IBM	2008-02-06	99.03441619873047
11606	IBM	2008-02-07	97.83938598632812
11607	IBM	2008-02-08	98.7284927368164
11608	IBM	2008-02-11	100.51625061035156
11609	IBM	2008-02-12	101.84512329101562
11610	IBM	2008-02-13	103.65200805664062
11611	IBM	2008-02-14	101.46271514892578
11612	IBM	2008-02-15	101.49139404296875
11613	IBM	2008-02-19	100.38240814208984
11614	IBM	2008-02-20	103.1070785522461
11615	IBM	2008-02-21	102.22753143310547
11616	IBM	2008-02-22	103.31739807128906
11617	IBM	2008-02-25	105.23900604248047
11618	IBM	2008-02-26	109.34990692138672
11619	IBM	2008-02-27	111.33843231201172
11620	IBM	2008-02-28	110.17208099365234
11621	IBM	2008-02-29	108.85277557373047
11622	IBM	2008-03-03	109.20649719238281
11623	IBM	2008-03-04	110.62141418457031
11624	IBM	2008-03-05	110.31549072265625
11625	IBM	2008-03-06	107.57170104980469
11626	IBM	2008-03-07	108.92925262451172
11627	IBM	2008-03-10	108.99617767333984
11628	IBM	2008-03-11	111.36711120605469
11629	IBM	2008-03-12	111.9216079711914
11630	IBM	2008-03-13	110.8126220703125
11631	IBM	2008-03-14	110.16252136230469
11632	IBM	2008-03-17	110.46845245361328
11633	IBM	2008-03-18	113.20267486572266
11634	IBM	2008-03-19	111.79732513427734
11635	IBM	2008-03-20	113.1261978149414
11636	IBM	2008-03-24	113.82408905029297
11637	IBM	2008-03-25	112.78202819824219
11638	IBM	2008-03-26	111.76863861083984
11639	IBM	2008-03-27	110.43977355957031
11640	IBM	2008-03-28	109.53154754638672
11641	IBM	2008-03-31	110.07648468017578
11642	IBM	2008-04-01	111.36711120605469
11643	IBM	2008-04-02	109.76099395751953
11644	IBM	2008-04-03	110.91778564453125
11645	IBM	2008-04-04	110.6692123413086
11646	IBM	2008-04-07	111.19503021240234
11647	IBM	2008-04-08	111.15679168701172
11648	IBM	2008-04-09	111.63479614257812
11649	IBM	2008-04-10	113.55640411376953
11650	IBM	2008-04-11	110.8986587524414
11651	IBM	2008-04-14	112.12236785888672
11652	IBM	2008-04-15	112.01720428466797
11653	IBM	2008-04-16	115.17208099365234
11654	IBM	2008-04-17	117.66730499267578
11655	IBM	2008-04-18	118.92925262451172
11656	IBM	2008-04-21	118.88145446777344
11657	IBM	2008-04-22	118.23136138916016
11658	IBM	2008-04-23	118.16443634033203
11659	IBM	2008-04-24	118.7284927368164
11660	IBM	2008-04-25	117.66730499267578
11661	IBM	2008-04-28	116.33843231201172
11662	IBM	2008-04-29	117.44741821289062
11663	IBM	2008-04-30	115.3919677734375
11664	IBM	2008-05-01	118.17399597167969
11665	IBM	2008-05-02	117.76290893554688
11666	IBM	2008-05-05	116.66348266601562
11667	IBM	2008-05-06	117.41873931884766
11668	IBM	2008-05-07	118.6806869506836
11669	IBM	2008-05-08	119.42638397216797
11670	IBM	2008-05-09	118.60420989990234
11671	IBM	2008-05-12	119.73231506347656
11672	IBM	2008-05-13	121.01338195800781
11673	IBM	2008-05-14	121.91204833984375
11674	IBM	2008-05-15	122.81070709228516
11675	IBM	2008-05-16	122.1988525390625
11676	IBM	2008-05-19	120.9273452758789
11677	IBM	2008-05-20	119.6749496459961
11678	IBM	2008-05-21	118.18355560302734
11679	IBM	2008-05-22	119.216064453125
11680	IBM	2008-05-23	118.73805236816406
11681	IBM	2008-05-27	121.72084045410156
11682	IBM	2008-05-28	123.84320831298828
11683	IBM	2008-05-29	124.0057373046875
11684	IBM	2008-05-30	123.73805236816406
11685	IBM	2008-06-02	121.75907897949219
11686	IBM	2008-06-03	122.21797180175781
11687	IBM	2008-06-04	121.94072723388672
11688	IBM	2008-06-05	122.82026672363281
11689	IBM	2008-06-06	119.44550323486328
11690	IBM	2008-06-09	120.3250503540039
11691	IBM	2008-06-10	120.40152740478516
11692	IBM	2008-06-11	117.82982635498047
11693	IBM	2008-06-12	118.4034423828125
11694	IBM	2008-06-13	120.602294921875
11695	IBM	2008-06-16	121.13766479492188
11696	IBM	2008-06-17	119.59847259521484
11697	IBM	2008-06-18	118.6998062133789
11698	IBM	2008-06-19	119.52198791503906
11699	IBM	2008-06-20	117.34225463867188
11700	IBM	2008-06-23	118.03059387207031
11701	IBM	2008-06-24	118.03059387207031
11702	IBM	2008-06-25	119.1013412475586
11703	IBM	2008-06-26	115.80306243896484
11704	IBM	2008-06-27	114.77055358886719
11705	IBM	2008-06-30	113.31739807128906
11706	IBM	2008-07-01	114.02485656738281
11707	IBM	2008-07-02	113.86233520507812
11708	IBM	2008-07-03	114.2829818725586
11709	IBM	2008-07-07	116.15679168701172
11710	IBM	2008-07-08	118.43212127685547
11711	IBM	2008-07-09	115.10516357421875
11712	IBM	2008-07-10	117.76290893554688
11713	IBM	2008-07-11	116.74951934814453
11714	IBM	2008-07-14	116.19503021240234
11715	IBM	2008-07-15	117.78202819824219
11716	IBM	2008-07-16	120.40152740478516
11717	IBM	2008-07-17	120.95602416992188
11718	IBM	2008-07-18	124.17781829833984
11719	IBM	2008-07-21	123.00191497802734
11720	IBM	2008-07-22	124.2829818725586
11721	IBM	2008-07-23	123.82408905029297
11722	IBM	2008-07-24	124.2829818725586
11723	IBM	2008-07-25	122.87763214111328
11724	IBM	2008-07-28	120.6978988647461
11725	IBM	2008-07-29	122.04589080810547
11726	IBM	2008-07-30	123.193115234375
11727	IBM	2008-07-31	122.35181427001953
11728	IBM	2008-08-01	121.07074737548828
11729	IBM	2008-08-04	121.95028686523438
11730	IBM	2008-08-05	123.20267486572266
11731	IBM	2008-08-06	123.47992706298828
11732	IBM	2008-08-07	123.37476348876953
11733	IBM	2008-08-08	123.14531707763672
11734	IBM	2008-08-11	121.03250122070312
11735	IBM	2008-08-12	119.71319580078125
11736	IBM	2008-08-13	120.26768493652344
11737	IBM	2008-08-14	121.35755157470703
11738	IBM	2008-08-15	120.80306243896484
11739	IBM	2008-08-18	119.11090087890625
11740	IBM	2008-08-19	117.17017364501953
11741	IBM	2008-08-20	117.12236785888672
11742	IBM	2008-08-21	117.58126068115234
11743	IBM	2008-08-22	119.43594360351562
11744	IBM	2008-08-25	117.45697784423828
11745	IBM	2008-08-26	117.11280822753906
11746	IBM	2008-08-27	117.95410919189453
11747	IBM	2008-08-28	119.1013412475586
11748	IBM	2008-08-29	116.37667083740234
11749	IBM	2008-09-02	113.20267486572266
11750	IBM	2008-09-03	113.13575744628906
11751	IBM	2008-09-04	109.94264221191406
11752	IBM	2008-09-05	109.3021011352539
11753	IBM	2008-09-08	112.13192749023438
11754	IBM	2008-09-09	109.98088073730469
11755	IBM	2008-09-10	112.84894561767578
11756	IBM	2008-09-11	113.95793151855469
11757	IBM	2008-09-12	113.73805236816406
11758	IBM	2008-09-15	110.12428283691406
11759	IBM	2008-09-16	110.94646453857422
11760	IBM	2008-09-17	106.56787872314453
11761	IBM	2008-09-18	110.05735778808594
11762	IBM	2008-09-19	113.62332916259766
11763	IBM	2008-09-22	111.09942626953125
11764	IBM	2008-09-23	110.28680419921875
11765	IBM	2008-09-24	111.33843231201172
11766	IBM	2008-09-25	114.82791900634766
11767	IBM	2008-09-26	114.16825866699219
11768	IBM	2008-09-29	109.42638397216797
11769	IBM	2008-09-30	111.81644439697266
11770	IBM	2008-10-01	105.28680419921875
11771	IBM	2008-10-02	100.13384246826172
11772	IBM	2008-10-03	98.8910140991211
11773	IBM	2008-10-06	96.19503021240234
11774	IBM	2008-10-07	91.44359588623047
11775	IBM	2008-10-08	86.56787872314453
11776	IBM	2008-10-09	85.08604431152344
11777	IBM	2008-10-10	83.8910140991211
11778	IBM	2008-10-13	88.15487670898438
11779	IBM	2008-10-14	89.48374938964844
11780	IBM	2008-10-15	84.40726470947266
11781	IBM	2008-10-16	87.4952163696289
11782	IBM	2008-10-17	86.78776550292969
11783	IBM	2008-10-20	88.44168090820312
11784	IBM	2008-10-21	84.95220184326172
11785	IBM	2008-10-22	79.92351531982422
11786	IBM	2008-10-23	80.64053344726562
11787	IBM	2008-10-24	78.46080017089844
11788	IBM	2008-10-27	76.15679168701172
11789	IBM	2008-10-28	83.44168090820312
11790	IBM	2008-10-29	84.32122039794922
11791	IBM	2008-10-30	86.70172119140625
11792	IBM	2008-10-31	88.88145446777344
11793	IBM	2008-11-03	88.60420989990234
11794	IBM	2008-11-04	89.29254150390625
11795	IBM	2008-11-05	85.98470306396484
11796	IBM	2008-11-06	81.40535736083984
11797	IBM	2008-11-07	82.4760971069336
11798	IBM	2008-11-10	80.181640625
11799	IBM	2008-11-11	79.1013412475586
11800	IBM	2008-11-12	76.23326873779297
11801	IBM	2008-11-13	80.5066909790039
11802	IBM	2008-11-14	76.79732513427734
11803	IBM	2008-11-17	74.0726547241211
11804	IBM	2008-11-18	76.55831909179688
11805	IBM	2008-11-19	72.62906646728516
11806	IBM	2008-11-20	68.5850830078125
11807	IBM	2008-11-21	71.58699798583984
11808	IBM	2008-11-24	76.37667083740234
11809	IBM	2008-11-25	77.1032485961914
11810	IBM	2008-11-26	78.0783920288086
11811	IBM	2008-11-28	78.011474609375
11812	IBM	2008-12-01	73.5181655883789
11813	IBM	2008-12-02	76.32887268066406
11814	IBM	2008-12-03	77.12236785888672
11815	IBM	2008-12-04	74.03441619873047
11816	IBM	2008-12-05	77.04589080810547
11817	IBM	2008-12-08	81.12810516357422
11818	IBM	2008-12-09	79.05353546142578
11819	IBM	2008-12-10	79.216064453125
11820	IBM	2008-12-11	77.03633117675781
11821	IBM	2008-12-12	78.5850830078125
11822	IBM	2008-12-15	79.13002014160156
11823	IBM	2008-12-16	82.60037994384766
11824	IBM	2008-12-17	82.06501007080078
11825	IBM	2008-12-18	80.30592346191406
11826	IBM	2008-12-19	79.84703826904297
11827	IBM	2008-12-22	78.38432312011719
11828	IBM	2008-12-23	77.05545043945312
11829	IBM	2008-12-24	76.97896575927734
11830	IBM	2008-12-26	77.75334930419922
11831	IBM	2008-12-29	77.67686462402344
11832	IBM	2008-12-30	79.87571716308594
11833	IBM	2008-12-31	80.45889282226562
11834	IBM	2009-01-02	83.52772521972656
11835	IBM	2009-01-05	83.00191497802734
11836	IBM	2009-01-06	85.30592346191406
11837	IBM	2009-01-07	83.92925262451172
11838	IBM	2009-01-08	83.34607696533203
11839	IBM	2009-01-09	80.97514343261719
11840	IBM	2009-01-12	81.94072723388672
11841	IBM	2009-01-13	81.58699798583984
11842	IBM	2009-01-14	79.53154754638672
11843	IBM	2009-01-15	80.42064666748047
11844	IBM	2009-01-16	81.18547058105469
11845	IBM	2009-01-20	78.37476348876953
11846	IBM	2009-01-21	87.39962005615234
11847	IBM	2009-01-22	86.1089859008789
11848	IBM	2009-01-23	85.55449676513672
11849	IBM	2009-01-26	87.57170104980469
11850	IBM	2009-01-27	87.62906646728516
11851	IBM	2009-01-28	90.65009307861328
11852	IBM	2009-01-29	88.44168090820312
11853	IBM	2009-01-30	87.61949920654297
11854	IBM	2009-02-02	86.93116760253906
11855	IBM	2009-02-03	89.36902618408203
11856	IBM	2009-02-04	88.74761199951172
11857	IBM	2009-02-05	88.34607696533203
11858	IBM	2009-02-06	91.91204833984375
11859	IBM	2009-02-09	92.56214141845703
11860	IBM	2009-02-10	89.16825866699219
11861	IBM	2009-02-11	90.97514343261719
11862	IBM	2009-02-12	90.88909912109375
11863	IBM	2009-02-13	89.71319580078125
11864	IBM	2009-02-17	86.68260192871094
11865	IBM	2009-02-18	87.48565673828125
11866	IBM	2009-02-19	85.01911926269531
11867	IBM	2009-02-20	84.8852767944336
11868	IBM	2009-02-23	80.65965270996094
11869	IBM	2009-02-24	82.60037994384766
11870	IBM	2009-02-25	82.12236785888672
11871	IBM	2009-02-26	85.05735778808594
11872	IBM	2009-02-27	87.98279571533203
11873	IBM	2009-03-02	85.13384246826172
11874	IBM	2009-03-03	83.9101333618164
11875	IBM	2009-03-04	85.55449676513672
11876	IBM	2009-03-05	83.63288879394531
11877	IBM	2009-03-06	82.03633117675781
11878	IBM	2009-03-09	79.80879211425781
11879	IBM	2009-03-10	83.41300201416016
11880	IBM	2009-03-11	84.7227554321289
11881	IBM	2009-03-12	86.42447662353516
11882	IBM	2009-03-13	86.38623046875
11883	IBM	2009-03-16	87.20841217041016
11884	IBM	2009-03-17	88.82408905029297
11885	IBM	2009-03-18	87.90631103515625
11886	IBM	2009-03-19	88.5850830078125
11887	IBM	2009-03-20	88.44168090820312
11888	IBM	2009-03-23	94.36902618408203
11889	IBM	2009-03-24	93.97705841064453
11890	IBM	2009-03-25	93.64244842529297
11891	IBM	2009-03-26	94.43594360351562
11892	IBM	2009-03-27	90.00955963134766
11893	IBM	2009-03-30	90.36328887939453
11894	IBM	2009-03-31	92.62906646728516
11895	IBM	2009-04-01	93.31739807128906
11896	IBM	2009-04-02	96.38623046875
11897	IBM	2009-04-03	97.72466278076172
11898	IBM	2009-04-06	97.09368896484375
11899	IBM	2009-04-07	94.40726470947266
11900	IBM	2009-04-08	96.73995971679688
11901	IBM	2009-04-09	97.22753143310547
11902	IBM	2009-04-13	95.55449676513672
11903	IBM	2009-04-14	94.9043960571289
11904	IBM	2009-04-15	94.50286865234375
11905	IBM	2009-04-16	96.96940612792969
11906	IBM	2009-04-17	96.81644439697266
11907	IBM	2009-04-20	96.01338195800781
11908	IBM	2009-04-21	97.81070709228516
11909	IBM	2009-04-22	98.04015350341797
11910	IBM	2009-04-23	96.95984649658203
11911	IBM	2009-04-24	95.67877960205078
11912	IBM	2009-04-27	95.55449676513672
11913	IBM	2009-04-28	97.45697784423828
11914	IBM	2009-04-29	99.46463012695312
11915	IBM	2009-04-30	98.67112731933594
11916	IBM	2009-05-01	100.00955963134766
11917	IBM	2009-05-04	101.52007293701172
11918	IBM	2009-05-05	101.19503021240234
11919	IBM	2009-05-06	100.01911926269531
11920	IBM	2009-05-07	98.0783920288086
11921	IBM	2009-05-08	97.02677154541016
11922	IBM	2009-05-11	98.37476348876953
11923	IBM	2009-05-12	99.36902618408203
11924	IBM	2009-05-13	97.76290893554688
11925	IBM	2009-05-14	96.60611724853516
11926	IBM	2009-05-15	96.91204833984375
11927	IBM	2009-05-18	99.98088073730469
11928	IBM	2009-05-19	100.86997985839844
11929	IBM	2009-05-20	99.47418975830078
11930	IBM	2009-05-21	98.29827880859375
11931	IBM	2009-05-22	97.4091796875
11932	IBM	2009-05-26	100.40152740478516
11933	IBM	2009-05-27	98.4034423828125
11934	IBM	2009-05-28	100.08604431152344
11935	IBM	2009-05-29	101.60611724853516
11936	IBM	2009-06-01	103.60420989990234
11937	IBM	2009-06-02	102.13192749023438
11938	IBM	2009-06-03	101.806884765625
11939	IBM	2009-06-04	101.65392303466797
11940	IBM	2009-06-05	102.5239028930664
11941	IBM	2009-06-08	102.76290893554688
11942	IBM	2009-06-09	103.38432312011719
11943	IBM	2009-06-10	103.5850830078125
11944	IBM	2009-06-11	104.58891296386719
11945	IBM	2009-06-12	103.45124053955078
11946	IBM	2009-06-15	102.88719177246094
11947	IBM	2009-06-16	102.60037994384766
11948	IBM	2009-06-17	102.2944564819336
11949	IBM	2009-06-18	101.65392303466797
11950	IBM	2009-06-19	101.23326873779297
11951	IBM	2009-06-22	99.92351531982422
11952	IBM	2009-06-23	99.84703826904297
11953	IBM	2009-06-24	99.56979370117188
11954	IBM	2009-06-25	101.39579010009766
11955	IBM	2009-06-26	101.03250122070312
11956	IBM	2009-06-29	101.17591094970703
11957	IBM	2009-06-30	99.82791900634766
11958	IBM	2009-07-01	100.22944641113281
11959	IBM	2009-07-02	97.25621032714844
11960	IBM	2009-07-06	97.17973327636719
11961	IBM	2009-07-07	95.783935546875
11962	IBM	2009-07-08	96.25238800048828
11963	IBM	2009-07-09	97.5908203125
11964	IBM	2009-07-10	96.39579010009766
11965	IBM	2009-07-13	99.06309509277344
11966	IBM	2009-07-14	98.70936584472656
11967	IBM	2009-07-15	102.5047836303711
11968	IBM	2009-07-16	105.77437591552734
11969	IBM	2009-07-17	110.34416961669922
11970	IBM	2009-07-20	111.3193130493164
11971	IBM	2009-07-21	111.8929214477539
11972	IBM	2009-07-22	110.4875717163086
11973	IBM	2009-07-23	111.91204833984375
11974	IBM	2009-07-24	112.46653747558594
11975	IBM	2009-07-27	112.45697784423828
11976	IBM	2009-07-28	112.12236785888672
11977	IBM	2009-07-29	112.1032485961914
11978	IBM	2009-07-30	112.67686462402344
11979	IBM	2009-07-31	112.74378967285156
11980	IBM	2009-08-03	114.64627075195312
11981	IBM	2009-08-04	114.34034729003906
11982	IBM	2009-08-05	113.26004028320312
11983	IBM	2009-08-06	112.21797180175781
11984	IBM	2009-08-07	114.08221435546875
11985	IBM	2009-08-10	113.47992706298828
11986	IBM	2009-08-11	112.60993957519531
11987	IBM	2009-08-12	114.04397583007812
11988	IBM	2009-08-13	114.32122039794922
11989	IBM	2009-08-14	113.35564422607422
11990	IBM	2009-08-17	111.72084045410156
11991	IBM	2009-08-18	112.45697784423828
11992	IBM	2009-08-19	113.35564422607422
11993	IBM	2009-08-20	113.71892547607422
11994	IBM	2009-08-21	114.62715148925781
11995	IBM	2009-08-24	114.0726547241211
11996	IBM	2009-08-25	113.60420989990234
11997	IBM	2009-08-26	114.216064453125
11998	IBM	2009-08-27	114.17781829833984
11999	IBM	2009-08-28	113.02103424072266
12000	IBM	2009-08-31	112.85850524902344
12001	IBM	2009-09-01	111.55831909179688
12002	IBM	2009-09-02	110.98470306396484
12003	IBM	2009-09-03	111.21414947509766
12004	IBM	2009-09-04	112.2944564819336
12005	IBM	2009-09-08	112.00764465332031
12006	IBM	2009-09-09	111.62523651123047
12007	IBM	2009-09-10	112.4952163696289
12008	IBM	2009-09-11	112.85850524902344
12009	IBM	2009-09-14	113.65200805664062
12010	IBM	2009-09-15	114.1013412475586
12011	IBM	2009-09-16	116.46271514892578
12012	IBM	2009-09-17	116.52007293701172
12013	IBM	2009-09-18	116.73995971679688
12014	IBM	2009-09-21	116.22370910644531
12015	IBM	2009-09-22	116.26194763183594
12016	IBM	2009-09-23	115.5066909790039
12017	IBM	2009-09-24	115.62141418457031
12018	IBM	2009-09-25	115.75525665283203
12019	IBM	2009-09-28	114.08221435546875
12020	IBM	2009-09-29	113.5850830078125
12021	IBM	2009-09-30	114.34990692138672
12022	IBM	2009-10-01	112.71510314941406
12023	IBM	2009-10-02	113.78585052490234
12024	IBM	2009-10-05	114.48374938964844
12025	IBM	2009-10-06	116.01338195800781
12026	IBM	2009-10-07	117.38050079345703
12027	IBM	2009-10-08	116.91204833984375
12028	IBM	2009-10-09	120.3919677734375
12029	IBM	2009-10-12	121.45315551757812
12030	IBM	2009-10-13	121.43403625488281
12031	IBM	2009-10-14	122.7055435180664
12032	IBM	2009-10-15	122.35181427001953
12033	IBM	2009-10-16	116.29063415527344
12034	IBM	2009-10-19	117.64818572998047
12035	IBM	2009-10-20	117.41873931884766
12036	IBM	2009-10-21	115.55449676513672
12037	IBM	2009-10-22	117.2944564819336
12038	IBM	2009-10-23	115.06692504882812
12039	IBM	2009-10-26	114.82791900634766
12040	IBM	2009-10-27	115.34416961669922
12041	IBM	2009-10-28	116.15679168701172
12042	IBM	2009-10-29	117.46653747558594
12043	IBM	2009-10-30	115.30592346191406
12044	IBM	2009-11-02	115.25812530517578
12045	IBM	2009-11-03	115.83174133300781
12046	IBM	2009-11-04	115.95602416992188
12047	IBM	2009-11-05	117.6864242553711
12048	IBM	2009-11-06	118.05927276611328
12049	IBM	2009-11-09	120.45889282226562
12050	IBM	2009-11-10	121.32887268066406
12051	IBM	2009-11-11	121.5965576171875
12052	IBM	2009-11-12	120.70745849609375
12053	IBM	2009-11-13	121.44359588623047
12054	IBM	2009-11-16	122.57170104980469
12055	IBM	2009-11-17	122.97322845458984
12056	IBM	2009-11-18	122.51434326171875
12057	IBM	2009-11-19	121.93116760253906
12058	IBM	2009-11-20	121.37667083740234
12059	IBM	2009-11-23	122.56214141845703
12060	IBM	2009-11-24	122.30401611328125
12061	IBM	2009-11-25	121.68260192871094
12062	IBM	2009-11-27	120.17208099365234
12063	IBM	2009-11-30	120.79350280761719
12064	IBM	2009-12-01	122.3135757446289
12065	IBM	2009-12-02	121.61567687988281
12066	IBM	2009-12-03	121.94072723388672
12067	IBM	2009-12-04	121.65392303466797
12068	IBM	2009-12-07	121.45315551757812
12069	IBM	2009-12-08	121.22370910644531
12070	IBM	2009-12-09	122.74378967285156
12071	IBM	2009-12-10	123.65200805664062
12072	IBM	2009-12-11	123.97705841064453
12073	IBM	2009-12-14	124.216064453125
12074	IBM	2009-12-15	122.83938598632812
12075	IBM	2009-12-16	123.04971313476562
12076	IBM	2009-12-17	121.79732513427734
12077	IBM	2009-12-18	122.28489685058594
12078	IBM	2009-12-21	122.99235534667969
12079	IBM	2009-12-22	124.216064453125
12080	IBM	2009-12-23	124.2829818725586
12081	IBM	2009-12-24	124.82791900634766
12082	IBM	2009-12-28	126.49139404296875
12083	IBM	2009-12-29	126.05162811279297
12084	IBM	2009-12-30	126.73995971679688
12085	IBM	2009-12-31	125.14340209960938
12086	IBM	2010-01-04	126.62523651123047
12087	IBM	2010-01-05	125.0956039428711
12088	IBM	2010-01-06	124.2829818725586
12089	IBM	2010-01-07	123.85277557373047
12090	IBM	2010-01-08	125.0956039428711
12091	IBM	2010-01-11	123.78585052490234
12092	IBM	2010-01-12	124.77055358886719
12093	IBM	2010-01-13	124.50286865234375
12094	IBM	2010-01-14	126.49139404296875
12095	IBM	2010-01-15	125.98470306396484
12096	IBM	2010-01-19	128.2409210205078
12097	IBM	2010-01-20	124.52198791503906
12098	IBM	2010-01-21	123.32695770263672
12099	IBM	2010-01-22	119.98088073730469
12100	IBM	2010-01-25	120.57361602783203
12101	IBM	2010-01-26	120.21988677978516
12102	IBM	2010-01-27	120.77437591552734
12103	IBM	2010-01-28	118.3078384399414
12104	IBM	2010-01-29	117.00764465332031
12105	IBM	2010-02-01	119.1873779296875
12106	IBM	2010-02-02	120.00955963134766
12107	IBM	2010-02-03	120.13384246826172
12108	IBM	2010-02-04	117.5908203125
12109	IBM	2010-02-05	118.08795166015625
12110	IBM	2010-02-08	116.52007293701172
12111	IBM	2010-02-09	117.79158782958984
12112	IBM	2010-02-10	117.4091796875
12113	IBM	2010-02-11	118.2887191772461
12114	IBM	2010-02-12	118.54684448242188
12115	IBM	2010-02-16	119.7227554321289
12116	IBM	2010-02-17	120.77437591552734
12117	IBM	2010-02-18	122.18929290771484
12118	IBM	2010-02-19	121.5965576171875
12119	IBM	2010-02-22	121.2715072631836
12120	IBM	2010-02-23	120.8986587524414
12121	IBM	2010-02-24	121.97896575927734
12122	IBM	2010-02-25	121.4818344116211
12123	IBM	2010-02-26	121.56787872314453
12124	IBM	2010-03-01	122.9158706665039
12125	IBM	2010-03-02	121.81644439697266
12126	IBM	2010-03-03	121.3001937866211
12127	IBM	2010-03-04	121.14722442626953
12128	IBM	2010-03-05	121.65392303466797
12129	IBM	2010-03-08	120.85086059570312
12130	IBM	2010-03-09	120.02867889404297
12131	IBM	2010-03-10	120.0956039428711
12132	IBM	2010-03-11	121.988525390625
12133	IBM	2010-03-12	122.3135757446289
12134	IBM	2010-03-15	122.20841217041016
12135	IBM	2010-03-16	123.011474609375
12136	IBM	2010-03-17	122.14149475097656
12137	IBM	2010-03-18	122.73422241210938
12138	IBM	2010-03-19	122.09368896484375
12139	IBM	2010-03-22	122.35181427001953
12140	IBM	2010-03-23	123.6806869506836
12141	IBM	2010-03-24	122.87763214111328
12142	IBM	2010-03-25	123.55640411376953
12143	IBM	2010-03-26	123.57552337646484
12144	IBM	2010-03-29	122.93498992919922
12145	IBM	2010-03-30	123.1070785522461
12146	IBM	2010-03-31	122.60993957519531
12147	IBM	2010-04-01	122.60993957519531
12148	IBM	2010-04-05	123.66156768798828
12149	IBM	2010-04-06	123.26004028320312
12150	IBM	2010-04-07	122.82982635498047
12151	IBM	2010-04-08	121.99808502197266
12152	IBM	2010-04-09	123.0975112915039
12153	IBM	2010-04-12	122.71510314941406
12154	IBM	2010-04-13	123.35564422607422
12155	IBM	2010-04-14	125.47801208496094
12156	IBM	2010-04-15	125.13384246826172
12157	IBM	2010-04-16	124.8852767944336
12158	IBM	2010-04-19	126.4149169921875
12159	IBM	2010-04-20	123.98661804199219
12160	IBM	2010-04-21	123.31739807128906
12161	IBM	2010-04-22	123.45124053955078
12162	IBM	2010-04-23	124.27342224121094
12163	IBM	2010-04-26	124.98088073730469
12164	IBM	2010-04-27	123.15487670898438
12165	IBM	2010-04-28	124.37858581542969
12166	IBM	2010-04-29	124.7227554321289
12167	IBM	2010-04-30	123.32695770263672
12168	IBM	2010-05-03	123.90057373046875
12169	IBM	2010-05-04	122.48565673828125
12170	IBM	2010-05-05	121.85468292236328
12171	IBM	2010-05-06	118.4703598022461
12172	IBM	2010-05-07	116.73040008544922
12173	IBM	2010-05-10	120.7170181274414
12174	IBM	2010-05-11	121.30975341796875
12175	IBM	2010-05-12	126.84512329101562
12176	IBM	2010-05-13	125.6978988647461
12177	IBM	2010-05-14	125.42064666748047
12178	IBM	2010-05-17	124.7036361694336
12179	IBM	2010-05-18	124.23518371582031
12180	IBM	2010-05-19	123.193115234375
12181	IBM	2010-05-20	118.35564422607422
12182	IBM	2010-05-21	119.9043960571289
12183	IBM	2010-05-24	118.97705841064453
12184	IBM	2010-05-25	119.04397583007812
12185	IBM	2010-05-26	117.81070709228516
12186	IBM	2010-05-27	120.83174133300781
12187	IBM	2010-05-28	119.75143432617188
12188	IBM	2010-06-01	118.87189483642578
12189	IBM	2010-06-02	121.806884765625
12190	IBM	2010-06-03	122.33269500732422
12191	IBM	2010-06-04	119.77055358886719
12192	IBM	2010-06-07	118.67112731933594
12193	IBM	2010-06-08	118.27915954589844
12194	IBM	2010-06-09	118.45124053955078
12195	IBM	2010-06-10	122.06501007080078
12196	IBM	2010-06-11	122.8011474609375
12197	IBM	2010-06-14	122.84894561767578
12198	IBM	2010-06-15	124.08221435546875
12199	IBM	2010-06-16	124.61759185791016
12200	IBM	2010-06-17	125.21988677978516
12201	IBM	2010-06-18	124.42638397216797
12202	IBM	2010-06-21	124.9043960571289
12203	IBM	2010-06-22	123.61376953125
12204	IBM	2010-06-23	124.38814544677734
12205	IBM	2010-06-24	122.55258178710938
12206	IBM	2010-06-25	121.5296401977539
12207	IBM	2010-06-28	123.3078384399414
12208	IBM	2010-06-29	119.58891296386719
12209	IBM	2010-06-30	118.04971313476562
12210	IBM	2010-07-01	117.17973327636719
12211	IBM	2010-07-02	116.5009536743164
12212	IBM	2010-07-06	118.03059387207031
12213	IBM	2010-07-07	121.4149169921875
12214	IBM	2010-07-08	122.34225463867188
12215	IBM	2010-07-09	122.33269500732422
12216	IBM	2010-07-12	123.011474609375
12217	IBM	2010-07-13	124.74187469482422
12218	IBM	2010-07-14	124.97132110595703
12219	IBM	2010-07-15	124.97132110595703
12220	IBM	2010-07-16	122.39962005615234
12221	IBM	2010-07-19	124.08221435546875
12222	IBM	2010-07-20	120.98470306396484
12223	IBM	2010-07-21	119.76099395751953
12224	IBM	2010-07-22	121.86424255371094
12225	IBM	2010-07-23	122.73422241210938
12226	IBM	2010-07-26	122.76290893554688
12227	IBM	2010-07-27	122.97322845458984
12228	IBM	2010-07-28	122.78202819824219
12229	IBM	2010-07-29	122.39006042480469
12230	IBM	2010-07-30	122.75334930419922
12231	IBM	2010-08-02	125.00955963134766
12232	IBM	2010-08-03	124.63671112060547
12233	IBM	2010-08-04	125.49713134765625
12234	IBM	2010-08-05	126.03250122070312
12235	IBM	2010-08-06	124.41682434082031
12236	IBM	2010-08-09	126.19503021240234
12237	IBM	2010-08-10	126.04206848144531
12238	IBM	2010-08-11	124.1204605102539
12239	IBM	2010-08-12	122.65774536132812
12240	IBM	2010-08-13	122.24665069580078
12241	IBM	2010-08-16	122.15105438232422
12242	IBM	2010-08-17	122.8011474609375
12243	IBM	2010-08-18	123.6998062133789
12244	IBM	2010-08-19	123.23136138916016
12245	IBM	2010-08-20	121.8929214477539
12246	IBM	2010-08-23	120.90821838378906
12247	IBM	2010-08-24	119.40726470947266
12248	IBM	2010-08-25	119.76099395751953
12249	IBM	2010-08-26	117.38050079345703
12250	IBM	2010-08-27	119.24474334716797
12251	IBM	2010-08-30	117.97322845458984
12252	IBM	2010-08-31	117.71510314941406
12253	IBM	2010-09-01	120.23900604248047
12254	IBM	2010-09-02	119.54110717773438
12255	IBM	2010-09-03	121.96940612792969
12256	IBM	2010-09-07	120.41108703613281
12257	IBM	2010-09-08	120.53536987304688
12258	IBM	2010-09-09	120.80306243896484
12259	IBM	2010-09-10	122.36137390136719
12260	IBM	2010-09-13	123.9101333618164
12261	IBM	2010-09-14	123.18355560302734
12262	IBM	2010-09-15	123.73805236816406
12263	IBM	2010-09-16	123.96749877929688
12264	IBM	2010-09-17	124.46463012695312
12265	IBM	2010-09-20	125.9942626953125
12266	IBM	2010-09-21	126.17591094970703
12267	IBM	2010-09-22	126.73995971679688
12268	IBM	2010-09-23	125.8795394897461
12269	IBM	2010-09-24	128.2122344970703
12270	IBM	2010-09-27	128.72848510742188
12271	IBM	2010-09-28	128.9579315185547
12272	IBM	2010-09-29	129.52198791503906
12273	IBM	2010-09-30	128.2409210205078
12274	IBM	2010-10-01	129.67495727539062
12275	IBM	2010-10-04	129.30210876464844
12276	IBM	2010-10-05	131.6061248779297
12277	IBM	2010-10-06	131.7781982421875
12278	IBM	2010-10-07	132.6195068359375
12279	IBM	2010-10-08	132.74378967285156
12280	IBM	2010-10-11	133.51815795898438
12281	IBM	2010-10-12	133.69981384277344
12282	IBM	2010-10-13	134.1969451904297
12283	IBM	2010-10-14	135.27725219726562
12284	IBM	2010-10-15	134.85659790039062
12285	IBM	2010-10-18	136.5487518310547
12286	IBM	2010-10-19	131.95985412597656
12287	IBM	2010-10-20	132.95411682128906
12288	IBM	2010-10-21	133.68069458007812
12289	IBM	2010-10-22	133.52772521972656
12290	IBM	2010-10-25	133.69024658203125
12291	IBM	2010-10-26	134.48374938964844
12292	IBM	2010-10-27	135.2103271484375
12293	IBM	2010-10-28	134.70362854003906
12294	IBM	2010-10-29	137.28489685058594
12295	IBM	2010-11-01	137.0172119140625
12296	IBM	2010-11-02	137.51434326171875
12297	IBM	2010-11-03	137.829833984375
12298	IBM	2010-11-04	140.33460998535156
12299	IBM	2010-11-05	140.45889282226562
12300	IBM	2010-11-08	140.0191192626953
12301	IBM	2010-11-09	139.71319580078125
12302	IBM	2010-11-10	140.10516357421875
12303	IBM	2010-11-11	139.034423828125
12304	IBM	2010-11-12	137.41873168945312
12305	IBM	2010-11-15	137.32313537597656
12306	IBM	2010-11-16	135.98471069335938
12307	IBM	2010-11-17	135.70745849609375
12308	IBM	2010-11-18	138.011474609375
12309	IBM	2010-11-19	138.67112731933594
12310	IBM	2010-11-22	138.9961700439453
12311	IBM	2010-11-23	136.88336181640625
12312	IBM	2010-11-24	139.397705078125
12313	IBM	2010-11-26	137.5717010498047
12314	IBM	2010-11-29	136.6061248779297
12315	IBM	2010-11-30	135.23899841308594
12316	IBM	2010-12-01	138.0592803955078
12317	IBM	2010-12-02	138.79541015625
12318	IBM	2010-12-03	138.9866180419922
12319	IBM	2010-12-06	138.61376953125
12320	IBM	2010-12-07	137.68641662597656
12321	IBM	2010-12-08	138.6042022705078
12322	IBM	2010-12-09	137.95411682128906
12323	IBM	2010-12-10	138.4512481689453
12324	IBM	2010-12-13	137.93499755859375
12325	IBM	2010-12-14	139.4072723388672
12326	IBM	2010-12-15	138.3556365966797
12327	IBM	2010-12-16	138.193115234375
12328	IBM	2010-12-17	138.62332153320312
12329	IBM	2010-12-20	138.15487670898438
12330	IBM	2010-12-21	139.33078002929688
12331	IBM	2010-12-22	139.53155517578125
12332	IBM	2010-12-23	139.47418212890625
12333	IBM	2010-12-27	138.94837951660156
12334	IBM	2010-12-28	139.30210876464844
12335	IBM	2010-12-29	140.07647705078125
12336	IBM	2010-12-30	140.21987915039062
12337	IBM	2010-12-31	140.30592346191406
12338	IBM	2011-01-03	140.9942626953125
12339	IBM	2011-01-04	141.14723205566406
12340	IBM	2011-01-05	140.5831756591797
12341	IBM	2011-01-06	142.12237548828125
12342	IBM	2011-01-07	141.42446899414062
12343	IBM	2011-01-10	141.14723205566406
12344	IBM	2011-01-11	140.8030548095703
12345	IBM	2011-01-12	142.5430145263672
12346	IBM	2011-01-13	142.27532958984375
12347	IBM	2011-01-14	143.4034423828125
12348	IBM	2011-01-18	144.0248565673828
12349	IBM	2011-01-19	148.8432159423828
12350	IBM	2011-01-20	148.94837951660156
12351	IBM	2011-01-21	148.6615753173828
12352	IBM	2011-01-24	152.6099395751953
12353	IBM	2011-01-25	154.34034729003906
12354	IBM	2011-01-26	153.9579315185547
12355	IBM	2011-01-27	153.9866180419922
12356	IBM	2011-01-28	152.2084197998047
12357	IBM	2011-01-31	154.87571716308594
12358	IBM	2011-02-01	156.3671112060547
12359	IBM	2011-02-02	156.11854553222656
12360	IBM	2011-02-03	156.3384246826172
12361	IBM	2011-02-04	156.7877655029297
12362	IBM	2011-02-07	157.5717010498047
12363	IBM	2011-02-08	158.7476043701172
12364	IBM	2011-02-09	157.4091796875
12365	IBM	2011-02-10	156.87380981445312
12366	IBM	2011-02-11	156.6443634033203
12367	IBM	2011-02-14	156.0420684814453
12368	IBM	2011-02-15	155.67877197265625
12369	IBM	2011-02-16	156.21414184570312
12370	IBM	2011-02-17	157.0172119140625
12371	IBM	2011-02-18	157.5908203125
12372	IBM	2011-02-22	154.82791137695312
12373	IBM	2011-02-23	153.13575744628906
12374	IBM	2011-02-24	153.69981384277344
12375	IBM	2011-02-25	155.14340209960938
12376	IBM	2011-02-28	154.76100158691406
12377	IBM	2011-03-01	152.93499755859375
12378	IBM	2011-03-02	153.11663818359375
12379	IBM	2011-03-03	156.29063415527344
12380	IBM	2011-03-04	154.71319580078125
12381	IBM	2011-03-07	152.89674377441406
12382	IBM	2011-03-08	155.14340209960938
12383	IBM	2011-03-09	158.5659637451172
12384	IBM	2011-03-10	154.89483642578125
12385	IBM	2011-03-11	155.28680419921875
12386	IBM	2011-03-14	154.29254150390625
12387	IBM	2011-03-15	152.02676391601562
12388	IBM	2011-03-16	146.27151489257812
12389	IBM	2011-03-17	147.3996124267578
12390	IBM	2011-03-18	149.034423828125
12391	IBM	2011-03-21	150.74569702148438
12392	IBM	2011-03-22	151.05162048339844
12393	IBM	2011-03-23	152.51434326171875
12394	IBM	2011-03-24	153.0019073486328
12395	IBM	2011-03-25	155.0478057861328
12396	IBM	2011-03-28	154.27342224121094
12397	IBM	2011-03-29	155.71701049804688
12398	IBM	2011-03-30	156.4053497314453
12399	IBM	2011-03-31	155.89866638183594
12400	IBM	2011-04-01	157.04588317871094
12401	IBM	2011-04-04	157.02676391601562
12402	IBM	2011-04-05	156.7781982421875
12403	IBM	2011-04-06	156.8260040283203
12404	IBM	2011-04-07	157.1510467529297
12405	IBM	2011-04-08	156.8355712890625
12406	IBM	2011-04-11	156.73995971679688
12407	IBM	2011-04-12	156.07073974609375
12408	IBM	2011-04-13	156.73995971679688
12409	IBM	2011-04-14	157.71510314941406
12410	IBM	2011-04-15	158.90057373046875
12411	IBM	2011-04-18	158.64244079589844
12412	IBM	2011-04-19	158.12619018554688
12413	IBM	2011-04-20	157.50477600097656
12414	IBM	2011-04-21	160.87954711914062
12415	IBM	2011-04-25	160.29637145996094
12416	IBM	2011-04-26	161.08030700683594
12417	IBM	2011-04-27	162.87762451171875
12418	IBM	2011-04-28	163.26959228515625
12419	IBM	2011-04-29	163.07839965820312
12420	IBM	2011-05-02	164.579345703125
12421	IBM	2011-05-03	165.26768493652344
12422	IBM	2011-05-04	163.11663818359375
12423	IBM	2011-05-05	161.05162048339844
12424	IBM	2011-05-06	161.46270751953125
12425	IBM	2011-05-09	161.66348266601562
12426	IBM	2011-05-10	162.88719177246094
12427	IBM	2011-05-11	162.04588317871094
12428	IBM	2011-05-12	164.66539001464844
12429	IBM	2011-05-13	162.44741821289062
12430	IBM	2011-05-16	161.4340362548828
12431	IBM	2011-05-17	163.0019073486328
12432	IBM	2011-05-18	162.94454956054688
12433	IBM	2011-05-19	163.08795166015625
12434	IBM	2011-05-20	162.67686462402344
12435	IBM	2011-05-23	160.8604278564453
12436	IBM	2011-05-24	160.602294921875
12437	IBM	2011-05-25	160.3728485107422
12438	IBM	2011-05-26	159.82791137695312
12439	IBM	2011-05-27	160.13385009765625
12440	IBM	2011-05-31	161.50096130371094
12441	IBM	2011-06-01	159.2351837158203
12442	IBM	2011-06-02	158.78585815429688
12443	IBM	2011-06-03	157.7915802001953
12444	IBM	2011-06-06	157.50477600097656
12445	IBM	2011-06-07	156.49139404296875
12446	IBM	2011-06-08	157.11280822753906
12447	IBM	2011-06-09	157.5908203125
12448	IBM	2011-06-10	156.0038299560547
12449	IBM	2011-06-13	155.9942626953125
12450	IBM	2011-06-14	156.90248107910156
12451	IBM	2011-06-15	155.1912078857422
12452	IBM	2011-06-16	155.51625061035156
12453	IBM	2011-06-17	157.2084197998047
12454	IBM	2011-06-20	157.76290893554688
12455	IBM	2011-06-21	158.91014099121094
12456	IBM	2011-06-22	158.3938751220703
12457	IBM	2011-06-23	158.8145294189453
12458	IBM	2011-06-24	157.81069946289062
12459	IBM	2011-06-27	160.24856567382812
12460	IBM	2011-06-28	162.53346252441406
12461	IBM	2011-06-29	163.04014587402344
12462	IBM	2011-06-30	164.0057373046875
12463	IBM	2011-07-01	166.86424255371094
12464	IBM	2011-07-05	167.71510314941406
12465	IBM	2011-07-06	169.89483642578125
12466	IBM	2011-07-07	168.71893310546875
12467	IBM	2011-07-08	168.72848510742188
12468	IBM	2011-07-11	167.29444885253906
12469	IBM	2011-07-12	166.3957977294922
12470	IBM	2011-07-13	166.65391540527344
12471	IBM	2011-07-14	166.56787109375
12472	IBM	2011-07-15	167.8202667236328
12473	IBM	2011-07-18	167.5717010498047
12474	IBM	2011-07-19	177.06500244140625
12475	IBM	2011-07-20	175.5736083984375
12476	IBM	2011-07-21	176.76864624023438
12477	IBM	2011-07-22	177.0363311767578
12478	IBM	2011-07-25	175.6214141845703
12479	IBM	2011-07-26	174.88528442382812
12480	IBM	2011-07-27	173.374755859375
12481	IBM	2011-07-28	173.8049774169922
12482	IBM	2011-07-29	173.85276794433594
12483	IBM	2011-08-01	172.8011474609375
12484	IBM	2011-08-02	170.21987915039062
12485	IBM	2011-08-03	170.965576171875
12486	IBM	2011-08-04	163.93881225585938
12487	IBM	2011-08-05	165.3728485107422
12488	IBM	2011-08-08	158.91014099121094
12489	IBM	2011-08-09	163.10707092285156
12490	IBM	2011-08-10	155.3919677734375
12491	IBM	2011-08-11	159.397705078125
12492	IBM	2011-08-12	160.8030548095703
12493	IBM	2011-08-15	165.38241577148438
12494	IBM	2011-08-16	163.70936584472656
12495	IBM	2011-08-17	163.93881225585938
12496	IBM	2011-08-18	156.625244140625
12497	IBM	2011-08-19	150.6118621826172
12498	IBM	2011-08-22	151.988525390625
12499	IBM	2011-08-23	157.09368896484375
12500	IBM	2011-08-24	159.4263916015625
12501	IBM	2011-08-25	158.29827880859375
12502	IBM	2011-08-26	161.70172119140625
12503	IBM	2011-08-29	165.0286865234375
12504	IBM	2011-08-30	164.92352294921875
12505	IBM	2011-08-31	164.3498992919922
12506	IBM	2011-09-01	162.83938598632812
12507	IBM	2011-09-02	159.63670349121094
12508	IBM	2011-09-06	157.8489532470703
12509	IBM	2011-09-07	159.9521942138672
12510	IBM	2011-09-08	157.9827880859375
12511	IBM	2011-09-09	154.27342224121094
12512	IBM	2011-09-12	155.27725219726562
12513	IBM	2011-09-13	156.24282836914062
12514	IBM	2011-09-14	159.88528442382812
12515	IBM	2011-09-15	162.6099395751953
12516	IBM	2011-09-16	165.38241577148438
12517	IBM	2011-09-19	165.51625061035156
12518	IBM	2011-09-20	167.0363311767578
12519	IBM	2011-09-21	165.4110870361328
12520	IBM	2011-09-22	161.20458984375
12521	IBM	2011-09-23	161.89292907714844
12522	IBM	2011-09-26	166.8355712890625
12523	IBM	2011-09-27	169.89483642578125
12524	IBM	2011-09-28	169.7418670654297
12525	IBM	2011-09-29	171.29063415527344
12526	IBM	2011-09-30	167.1797332763672
12527	IBM	2011-10-03	165.66921997070312
12528	IBM	2011-10-04	167.05545043945312
12529	IBM	2011-10-05	169.07266235351562
12530	IBM	2011-10-06	173.69981384277344
12531	IBM	2011-10-07	174.3690185546875
12532	IBM	2011-10-10	178.41299438476562
12533	IBM	2011-10-11	176.86424255371094
12534	IBM	2011-10-12	177.93499755859375
12535	IBM	2011-10-13	178.6042022705078
12536	IBM	2011-10-14	182.1510467529297
12537	IBM	2011-10-17	178.3843231201172
12538	IBM	2011-10-18	171.03250122070312
12539	IBM	2011-10-19	169.5889129638672
12540	IBM	2011-10-20	169.45506286621094
12541	IBM	2011-10-21	173.64244079589844
12542	IBM	2011-10-24	174.2351837158203
12543	IBM	2011-10-25	172.4282989501953
12544	IBM	2011-10-26	173.96749877929688
12545	IBM	2011-10-27	177.70555114746094
12546	IBM	2011-10-28	179.2064971923828
12547	IBM	2011-10-31	176.51051330566406
12548	IBM	2011-11-01	173.374755859375
12549	IBM	2011-11-02	175.8317413330078
12550	IBM	2011-11-03	179.06309509277344
12551	IBM	2011-11-04	178.18356323242188
12552	IBM	2011-11-07	179.08221435546875
12553	IBM	2011-11-08	179.01528930664062
12554	IBM	2011-11-09	174.22561645507812
12555	IBM	2011-11-10	175.28680419921875
12556	IBM	2011-11-11	179.1395721435547
12557	IBM	2011-11-14	179.11090087890625
12558	IBM	2011-11-15	180.44932556152344
12559	IBM	2011-11-16	178.41299438476562
12560	IBM	2011-11-17	177.5621337890625
12561	IBM	2011-11-18	177.09368896484375
12562	IBM	2011-11-21	173.49903869628906
12563	IBM	2011-11-22	173.33651733398438
12564	IBM	2011-11-23	170.12428283691406
12565	IBM	2011-11-25	169.27342224121094
12566	IBM	2011-11-28	174.1969451904297
12567	IBM	2011-11-29	172.9827880859375
12568	IBM	2011-11-30	179.73231506347656
12569	IBM	2011-12-01	181.11854553222656
12570	IBM	2011-12-02	181.31930541992188
12571	IBM	2011-12-05	182.44741821289062
12572	IBM	2011-12-06	184.45506286621094
12573	IBM	2011-12-07	185.51625061035156
12574	IBM	2011-12-08	183.15487670898438
12575	IBM	2011-12-09	186.0038299560547
12576	IBM	2011-12-12	183.72848510742188
12577	IBM	2011-12-13	182.74378967285156
12578	IBM	2011-12-14	180.420654296875
12579	IBM	2011-12-15	179.2351837158203
12580	IBM	2011-12-16	175.49713134765625
12581	IBM	2011-12-19	174.84703063964844
12582	IBM	2011-12-20	179.0057373046875
12583	IBM	2011-12-21	173.48948669433594
12584	IBM	2011-12-22	174.034423828125
12585	IBM	2011-12-23	176.625244140625
12586	IBM	2011-12-27	176.81643676757812
12587	IBM	2011-12-28	175.89866638183594
12588	IBM	2011-12-29	177.9923553466797
12589	IBM	2011-12-30	175.7935028076172
12590	IBM	2012-01-03	178.10707092285156
12591	IBM	2012-01-04	177.3804931640625
12592	IBM	2012-01-05	176.53919982910156
12593	IBM	2012-01-06	174.51242065429688
12594	IBM	2012-01-09	173.6042022705078
12595	IBM	2012-01-10	173.33651733398438
12596	IBM	2012-01-11	174.30210876464844
12597	IBM	2012-01-12	172.6099395751953
12598	IBM	2012-01-13	171.28106689453125
12599	IBM	2012-01-17	172.08413696289062
12600	IBM	2012-01-18	173.10707092285156
12601	IBM	2012-01-19	172.58126831054688
12602	IBM	2012-01-20	180.2294464111328
12603	IBM	2012-01-23	181.625244140625
12604	IBM	2012-01-24	183.48948669433594
12605	IBM	2012-01-25	183.29827880859375
12606	IBM	2012-01-26	182.58126831054688
12607	IBM	2012-01-27	182.08413696289062
12608	IBM	2012-01-30	184.034423828125
12609	IBM	2012-01-31	184.13002014160156
12610	IBM	2012-02-01	184.14913940429688
12611	IBM	2012-02-02	183.10707092285156
12612	IBM	2012-02-03	185.12428283691406
12613	IBM	2012-02-06	184.34034729003906
12614	IBM	2012-02-07	184.84703063964844
12615	IBM	2012-02-08	184.46463012695312
12616	IBM	2012-02-09	184.63670349121094
12617	IBM	2012-02-10	183.9579315185547
12618	IBM	2012-02-13	184.14913940429688
12619	IBM	2012-02-14	183.7667236328125
12620	IBM	2012-02-15	183.79541015625
12621	IBM	2012-02-16	184.53155517578125
12622	IBM	2012-02-17	184.91395568847656
12623	IBM	2012-02-21	184.88528442382812
12624	IBM	2012-02-22	185.3441619873047
12625	IBM	2012-02-23	188.91969299316406
12626	IBM	2012-02-24	189.06309509277344
12627	IBM	2012-02-27	188.8432159423828
12628	IBM	2012-02-28	189.27342224121094
12629	IBM	2012-02-29	188.07839965820312
12630	IBM	2012-03-01	188.8432159423828
12631	IBM	2012-03-02	190.06692504882812
12632	IBM	2012-03-05	191.8355712890625
12633	IBM	2012-03-06	188.5850830078125
12634	IBM	2012-03-07	189.07266235351562
12635	IBM	2012-03-08	191.02294921875
12636	IBM	2012-03-09	191.7973175048828
12637	IBM	2012-03-12	192.16061401367188
12638	IBM	2012-03-13	194.818359375
12639	IBM	2012-03-14	195.71701049804688
12640	IBM	2012-03-15	196.9407196044922
12641	IBM	2012-03-16	196.95028686523438
12642	IBM	2012-03-19	196.67303466796875
12643	IBM	2012-03-20	195.26768493652344
12644	IBM	2012-03-21	195.68833923339844
12645	IBM	2012-03-22	196.45315551757812
12646	IBM	2012-03-23	196.44358825683594
12647	IBM	2012-03-26	198.6328887939453
12648	IBM	2012-03-27	198.06883239746094
12649	IBM	2012-03-28	198.1739959716797
12650	IBM	2012-03-29	199.11090087890625
12651	IBM	2012-03-30	199.47418212890625
12652	IBM	2012-04-02	200.2581329345703
12653	IBM	2012-04-03	200.28680419921875
12654	IBM	2012-04-04	196.988525390625
12655	IBM	2012-04-05	196.4340362548828
12656	IBM	2012-04-09	195.92733764648438
12657	IBM	2012-04-10	193.43212890625
12658	IBM	2012-04-11	193.67112731933594
12659	IBM	2012-04-12	196.29063415527344
12660	IBM	2012-04-13	193.88145446777344
12661	IBM	2012-04-16	193.8049774169922
12662	IBM	2012-04-17	198.32696533203125
12663	IBM	2012-04-18	191.32887268066406
12664	IBM	2012-04-19	190.73614501953125
12665	IBM	2012-04-20	190.82217407226562
12666	IBM	2012-04-23	189.88528442382812
12667	IBM	2012-04-24	191.20458984375
12668	IBM	2012-04-25	194.61758422851562
12669	IBM	2012-04-26	196.53919982910156
12670	IBM	2012-04-27	197.71510314941406
12671	IBM	2012-04-30	197.97323608398438
12672	IBM	2012-05-01	198.85276794433594
12673	IBM	2012-05-02	198.91014099121094
12674	IBM	2012-05-03	198.12619018554688
12675	IBM	2012-05-04	195.9751434326172
12676	IBM	2012-05-07	194.7896728515625
12677	IBM	2012-05-08	192.6195068359375
12678	IBM	2012-05-09	192.3804931640625
12679	IBM	2012-05-10	191.7781982421875
12680	IBM	2012-05-11	192.32313537597656
12681	IBM	2012-05-14	190.66921997070312
12682	IBM	2012-05-15	190.28680419921875
12683	IBM	2012-05-16	190.9464569091797
12684	IBM	2012-05-17	189.1873779296875
12685	IBM	2012-05-18	187.26577758789062
12686	IBM	2012-05-21	189.06309509277344
12687	IBM	2012-05-22	188.1644287109375
12688	IBM	2012-05-23	187.49522399902344
12689	IBM	2012-05-24	187.46653747558594
12690	IBM	2012-05-25	185.75526428222656
12691	IBM	2012-05-29	187.8202667236328
12692	IBM	2012-05-30	185.9751434326172
12693	IBM	2012-05-31	184.4168243408203
12694	IBM	2012-06-01	180.7648162841797
12695	IBM	2012-06-04	180.24856567382812
12696	IBM	2012-06-05	180.87954711914062
12697	IBM	2012-06-06	185.45889282226562
12698	IBM	2012-06-07	185.88909912109375
12699	IBM	2012-06-08	186.55831909179688
12700	IBM	2012-06-11	184.04397583007812
12701	IBM	2012-06-12	185.9942626953125
12702	IBM	2012-06-13	184.6080322265625
12703	IBM	2012-06-14	186.52008056640625
12704	IBM	2012-06-15	190.3441619873047
12705	IBM	2012-06-18	189.56979370117188
12706	IBM	2012-06-19	190.181640625
12707	IBM	2012-06-20	190.03823852539062
12708	IBM	2012-06-21	184.88528442382812
12709	IBM	2012-06-22	185.181640625
12710	IBM	2012-06-25	184.3785858154297
12711	IBM	2012-06-26	183.50860595703125
12712	IBM	2012-06-27	184.51242065429688
12713	IBM	2012-06-28	182.9827880859375
12714	IBM	2012-06-29	186.97897338867188
12715	IBM	2012-07-02	187.2179718017578
12716	IBM	2012-07-03	187.31358337402344
12717	IBM	2012-07-05	186.70172119140625
12718	IBM	2012-07-06	182.9923553466797
12719	IBM	2012-07-09	181.32887268066406
12720	IBM	2012-07-10	178.06883239746094
12721	IBM	2012-07-11	177.10325622558594
12722	IBM	2012-07-12	175.03823852539062
12723	IBM	2012-07-13	177.829833984375
12724	IBM	2012-07-16	176.66348266601562
12725	IBM	2012-07-17	175.5736083984375
12726	IBM	2012-07-18	179.9713134765625
12727	IBM	2012-07-19	186.74952697753906
12728	IBM	2012-07-20	183.9866180419922
12729	IBM	2012-07-23	182.4378662109375
12730	IBM	2012-07-24	181.9694061279297
12731	IBM	2012-07-25	182.67686462402344
12732	IBM	2012-07-26	185.420654296875
12733	IBM	2012-07-27	187.7533416748047
12734	IBM	2012-07-30	188.0305938720703
12735	IBM	2012-07-31	187.3613739013672
12736	IBM	2012-08-01	186.5965576171875
12737	IBM	2012-08-02	185.89866638183594
12738	IBM	2012-08-03	189.7896728515625
12739	IBM	2012-08-06	190.0191192626953
12740	IBM	2012-08-07	191.13766479492188
12741	IBM	2012-08-08	190.27725219726562
12742	IBM	2012-08-09	189.69407653808594
12743	IBM	2012-08-10	190.52581787109375
12744	IBM	2012-08-13	190.2581329345703
12745	IBM	2012-08-14	189.56979370117188
12746	IBM	2012-08-15	189.67495727539062
12747	IBM	2012-08-16	192.0076446533203
12748	IBM	2012-08-17	192.37094116210938
12749	IBM	2012-08-20	191.68260192871094
12750	IBM	2012-08-21	189.91395568847656
12751	IBM	2012-08-22	188.57553100585938
12752	IBM	2012-08-23	187.09368896484375
12753	IBM	2012-08-24	189.07266235351562
12754	IBM	2012-08-27	187.08413696289062
12755	IBM	2012-08-28	186.30018615722656
12756	IBM	2012-08-29	186.50096130371094
12757	IBM	2012-08-30	184.86614990234375
12758	IBM	2012-08-31	186.28106689453125
12759	IBM	2012-09-04	185.98471069335938
12760	IBM	2012-09-05	186.46270751953125
12761	IBM	2012-09-06	190.3441619873047
12762	IBM	2012-09-07	190.72657775878906
12763	IBM	2012-09-10	192.11280822753906
12764	IBM	2012-09-11	194.33078002929688
12765	IBM	2012-09-12	194.8087921142578
12766	IBM	2012-09-13	197.28489685058594
12767	IBM	2012-09-14	197.71510314941406
12768	IBM	2012-09-17	198.04014587402344
12769	IBM	2012-09-18	197.9636688232422
12770	IBM	2012-09-19	197.35182189941406
12771	IBM	2012-09-20	197.11280822753906
12772	IBM	2012-09-21	196.92160034179688
12773	IBM	2012-09-24	196.26194763183594
12774	IBM	2012-09-25	195.965576171875
12775	IBM	2012-09-26	195.0286865234375
12776	IBM	2012-09-27	196.8546905517578
12777	IBM	2012-09-28	198.32696533203125
12778	IBM	2012-10-01	201.21414184570312
12779	IBM	2012-10-02	200.6118621826172
12780	IBM	2012-10-03	201.2523956298828
12781	IBM	2012-10-04	201.13766479492188
12782	IBM	2012-10-05	201.32887268066406
12783	IBM	2012-10-08	200.5927276611328
12784	IBM	2012-10-09	198.8432159423828
12785	IBM	2012-10-10	196.76864624023438
12786	IBM	2012-10-11	196.71128845214844
12787	IBM	2012-10-12	198.6615753173828
12788	IBM	2012-10-15	199.7418670654297
12789	IBM	2012-10-16	201.72084045410156
12790	IBM	2012-10-17	191.806884765625
12791	IBM	2012-10-18	186.38623046875
12792	IBM	2012-10-19	184.85659790039062
12793	IBM	2012-10-22	185.85086059570312
12794	IBM	2012-10-23	182.83938598632812
12795	IBM	2012-10-24	182.33270263671875
12796	IBM	2012-10-25	183.1739959716797
12797	IBM	2012-10-26	184.7705535888672
12798	IBM	2012-10-31	185.9751434326172
12799	IBM	2012-11-01	188.47991943359375
12800	IBM	2012-11-02	184.92352294921875
12801	IBM	2012-11-05	185.602294921875
12802	IBM	2012-11-06	186.49139404296875
12803	IBM	2012-11-07	182.7533416748047
12804	IBM	2012-11-08	181.73995971679688
12805	IBM	2012-11-09	181.30018615722656
12806	IBM	2012-11-12	180.92733764648438
12807	IBM	2012-11-13	180.03823852539062
12808	IBM	2012-11-14	177.35182189941406
12809	IBM	2012-11-15	177.67686462402344
12810	IBM	2012-11-16	178.71893310546875
12811	IBM	2012-11-19	181.97897338867188
12812	IBM	2012-11-20	180.87954711914062
12813	IBM	2012-11-21	181.92160034179688
12814	IBM	2012-11-23	184.9808807373047
12815	IBM	2012-11-26	184.397705078125
12816	IBM	2012-11-27	182.8202667236328
12817	IBM	2012-11-28	183.53729248046875
12818	IBM	2012-11-29	183.10707092285156
12819	IBM	2012-11-30	181.71128845214844
12820	IBM	2012-12-03	181.14723205566406
12821	IBM	2012-12-04	181.03250122070312
12822	IBM	2012-12-05	180.35372924804688
12823	IBM	2012-12-06	181.35755920410156
12824	IBM	2012-12-07	183.50860595703125
12825	IBM	2012-12-10	184.14913940429688
12826	IBM	2012-12-11	185.65965270996094
12827	IBM	2012-12-12	184.46463012695312
12828	IBM	2012-12-13	183.54684448242188
12829	IBM	2012-12-14	183.32696533203125
12830	IBM	2012-12-17	185.10516357421875
12831	IBM	2012-12-18	187.08413696289062
12832	IBM	2012-12-19	186.50096130371094
12833	IBM	2012-12-20	186.20458984375
12834	IBM	2012-12-21	184.91395568847656
12835	IBM	2012-12-24	183.93881225585938
12836	IBM	2012-12-26	183.50860595703125
12837	IBM	2012-12-27	184.2351837158203
12838	IBM	2012-12-28	181.48184204101562
12839	IBM	2012-12-31	183.12619018554688
12840	IBM	2013-01-02	187.71510314941406
12841	IBM	2013-01-03	186.68260192871094
12842	IBM	2013-01-04	185.45889282226562
12843	IBM	2013-01-07	184.64627075195312
12844	IBM	2013-01-08	184.3881378173828
12845	IBM	2013-01-09	183.86233520507812
12846	IBM	2013-01-10	184.397705078125
12847	IBM	2013-01-11	185.89866638183594
12848	IBM	2013-01-14	184.14913940429688
12849	IBM	2013-01-15	184.034423828125
12850	IBM	2013-01-16	184.12045288085938
12851	IBM	2013-01-17	185.13385009765625
12852	IBM	2013-01-18	185.91778564453125
12853	IBM	2013-01-22	187.4569854736328
12854	IBM	2013-01-23	195.71701049804688
12855	IBM	2013-01-24	195.43020629882812
12856	IBM	2013-01-25	195.95602416992188
12857	IBM	2013-01-28	195.91778564453125
12858	IBM	2013-01-29	194.93307495117188
12859	IBM	2013-01-30	194.56979370117188
12860	IBM	2013-01-31	194.1395721435547
12861	IBM	2013-02-01	196.1567840576172
12862	IBM	2013-02-04	194.82791137695312
12863	IBM	2013-02-05	193.87188720703125
12864	IBM	2013-02-06	192.1797332763672
12865	IBM	2013-02-07	190.95602416992188
12866	IBM	2013-02-08	192.81069946289062
12867	IBM	2013-02-11	191.35755920410156
12868	IBM	2013-02-12	191.24282836914062
12869	IBM	2013-02-13	191.29063415527344
12870	IBM	2013-02-14	190.86997985839844
12871	IBM	2013-02-15	192.14149475097656
12872	IBM	2013-02-19	191.51051330566406
12873	IBM	2013-02-20	190.54493713378906
12874	IBM	2013-02-21	189.6080322265625
12875	IBM	2013-02-22	192.2466583251953
12876	IBM	2013-02-25	188.8240966796875
12877	IBM	2013-02-26	190.38241577148438
12878	IBM	2013-02-27	193.43212890625
12879	IBM	2013-02-28	191.9980926513672
12880	IBM	2013-03-01	193.9866180419922
12881	IBM	2013-03-04	196.16635131835938
12882	IBM	2013-03-05	197.44741821289062
12883	IBM	2013-03-06	199.216064453125
12884	IBM	2013-03-07	200.2103271484375
12885	IBM	2013-03-08	201.12811279296875
12886	IBM	2013-03-11	200.84129333496094
12887	IBM	2013-03-12	201.29063415527344
12888	IBM	2013-03-13	202.73422241210938
12889	IBM	2013-03-14	206.30975341796875
12890	IBM	2013-03-15	205.46844482421875
12891	IBM	2013-03-18	203.83364868164062
12892	IBM	2013-03-19	204.0535430908203
12893	IBM	2013-03-20	205.602294921875
12894	IBM	2013-03-21	202.92543029785156
12895	IBM	2013-03-22	202.7533416748047
12896	IBM	2013-03-25	201.47227478027344
12897	IBM	2013-03-26	203.02102661132812
12898	IBM	2013-03-27	201.6156768798828
12899	IBM	2013-03-28	203.91969299316406
12900	IBM	2013-04-01	203.04014587402344
12901	IBM	2013-04-02	204.93307495117188
12902	IBM	2013-04-03	203.30784606933594
12903	IBM	2013-04-04	202.0172119140625
12904	IBM	2013-04-05	200.2007598876953
12905	IBM	2013-04-08	200.11471557617188
12906	IBM	2013-04-09	200.0191192626953
12907	IBM	2013-04-10	202.67686462402344
12908	IBM	2013-04-11	203.55641174316406
12909	IBM	2013-04-12	202.08413696289062
12910	IBM	2013-04-15	200.05735778808594
12911	IBM	2013-04-16	202.67686462402344
12912	IBM	2013-04-17	200.44932556152344
12913	IBM	2013-04-18	198.04014587402344
12914	IBM	2013-04-19	181.6443634033203
12915	IBM	2013-04-22	179.56979370117188
12916	IBM	2013-04-23	183.18356323242188
12917	IBM	2013-04-24	183.27915954589844
12918	IBM	2013-04-25	185.420654296875
12919	IBM	2013-04-26	185.7648162841797
12920	IBM	2013-04-29	190.3919677734375
12921	IBM	2013-04-30	193.6328887939453
12922	IBM	2013-05-01	190.85086059570312
12923	IBM	2013-05-02	193.48948669433594
12924	IBM	2013-05-03	195.51625061035156
12925	IBM	2013-05-06	193.86233520507812
12926	IBM	2013-05-07	194.67495727539062
12927	IBM	2013-05-08	195.8126220703125
12928	IBM	2013-05-09	194.30210876464844
12929	IBM	2013-05-10	195.47801208496094
12930	IBM	2013-05-13	193.5659637451172
12931	IBM	2013-05-14	194.27342224121094
12932	IBM	2013-05-15	194.3785858154297
12933	IBM	2013-05-16	195.68833923339844
12934	IBM	2013-05-17	199.27342224121094
12935	IBM	2013-05-20	198.47036743164062
12936	IBM	2013-05-21	199.47418212890625
12937	IBM	2013-05-22	197.88719177246094
12938	IBM	2013-05-23	197.09368896484375
12939	IBM	2013-05-24	196.67303466796875
12940	IBM	2013-05-28	198.64244079589844
12941	IBM	2013-05-29	198.7762908935547
12942	IBM	2013-05-30	200.15296936035156
12943	IBM	2013-05-31	198.87188720703125
12944	IBM	2013-06-03	199.76100158691406
12945	IBM	2013-06-04	197.12237548828125
12946	IBM	2013-06-05	193.8240966796875
12947	IBM	2013-06-06	194.8374786376953
12948	IBM	2013-06-07	197.27532958984375
12949	IBM	2013-06-10	196.0038299560547
12950	IBM	2013-06-11	195.0095672607422
12951	IBM	2013-06-12	192.35182189941406
12952	IBM	2013-06-13	194.8087921142578
12953	IBM	2013-06-14	193.30784606933594
12954	IBM	2013-06-17	194.11090087890625
12955	IBM	2013-06-18	195.8604278564453
12956	IBM	2013-06-19	193.0592803955078
12957	IBM	2013-06-20	188.67112731933594
12958	IBM	2013-06-21	186.86424255371094
12959	IBM	2013-06-24	185.0286865234375
12960	IBM	2013-06-25	186.4053497314453
12961	IBM	2013-06-26	186.29063415527344
12962	IBM	2013-06-27	187.04588317871094
12963	IBM	2013-06-28	182.70555114746094
12964	IBM	2013-07-01	182.86807250976562
12965	IBM	2013-07-02	183.07839965820312
12966	IBM	2013-07-03	184.75143432617188
12967	IBM	2013-07-05	186.35755920410156
12968	IBM	2013-07-08	186.4053497314453
12969	IBM	2013-07-09	182.88719177246094
12970	IBM	2013-07-10	183.79541015625
12971	IBM	2013-07-11	184.32122802734375
12972	IBM	2013-07-12	183.62332153320312
12973	IBM	2013-07-15	185.46844482421875
12974	IBM	2013-07-16	185.32504272460938
12975	IBM	2013-07-17	185.9942626953125
12976	IBM	2013-07-18	189.28298950195312
12977	IBM	2013-07-19	185.0286865234375
12978	IBM	2013-07-22	185.5544891357422
12979	IBM	2013-07-23	186.4053497314453
12980	IBM	2013-07-24	187.9636688232422
12981	IBM	2013-07-25	188.54684448242188
12982	IBM	2013-07-26	188.67112731933594
12983	IBM	2013-07-29	187.58126831054688
12984	IBM	2013-07-30	187.3900604248047
12985	IBM	2013-07-31	186.46270751953125
12986	IBM	2013-08-01	187.1988525390625
12987	IBM	2013-08-02	186.5774383544922
12988	IBM	2013-08-05	186.90248107910156
12989	IBM	2013-08-06	182.5908203125
12990	IBM	2013-08-07	180.26768493652344
12991	IBM	2013-08-08	179.66539001464844
12992	IBM	2013-08-09	179.5602264404297
12993	IBM	2013-08-12	180.77438354492188
12994	IBM	2013-08-13	180.13385009765625
12995	IBM	2013-08-14	179.28298950195312
12996	IBM	2013-08-15	177.6195068359375
12997	IBM	2013-08-16	177.18930053710938
12998	IBM	2013-08-19	176.12811279296875
12999	IBM	2013-08-20	176.44358825683594
13000	IBM	2013-08-21	176.73040771484375
13001	IBM	2013-08-22	177.04588317871094
13002	IBM	2013-08-23	177.26577758789062
13003	IBM	2013-08-26	176.6156768798828
13004	IBM	2013-08-27	174.70362854003906
13005	IBM	2013-08-28	174.14913940429688
13006	IBM	2013-08-29	174.6080322265625
13007	IBM	2013-08-30	174.25430297851562
13008	IBM	2013-09-03	175.86997985839844
13009	IBM	2013-09-04	175.07647705078125
13010	IBM	2013-09-05	176.05162048339844
13011	IBM	2013-09-06	174.9808807373047
13012	IBM	2013-09-09	176.84512329101562
13013	IBM	2013-09-10	178.3938751220703
13014	IBM	2013-09-11	182.31358337402344
13015	IBM	2013-09-12	182.34225463867188
13016	IBM	2013-09-13	183.71893310546875
13017	IBM	2013-09-16	184.6558380126953
13018	IBM	2013-09-17	183.70936584472656
13019	IBM	2013-09-18	185.86997985839844
13020	IBM	2013-09-19	184.88528442382812
13021	IBM	2013-09-20	181.66348266601562
13022	IBM	2013-09-23	182.5908203125
13023	IBM	2013-09-24	181.6156768798828
13024	IBM	2013-09-25	181.13766479492188
13025	IBM	2013-09-26	181.8546905517578
13026	IBM	2013-09-27	178.69981384277344
13027	IBM	2013-09-30	177.0363311767578
13028	IBM	2013-10-01	178.18356323242188
13029	IBM	2013-10-02	176.8260040283203
13030	IBM	2013-10-03	175.77438354492188
13031	IBM	2013-10-04	176.0038299560547
13032	IBM	2013-10-07	174.0057373046875
13033	IBM	2013-10-08	170.8604278564453
13034	IBM	2013-10-09	173.34608459472656
13035	IBM	2013-10-10	176.6443634033203
13036	IBM	2013-10-11	177.97323608398438
13037	IBM	2013-10-14	178.7476043701172
13038	IBM	2013-10-15	176.53919982910156
13039	IBM	2013-10-16	178.51815795898438
13040	IBM	2013-10-17	167.14149475097656
13041	IBM	2013-10-18	166.13766479492188
13042	IBM	2013-10-21	165.2581329345703
13043	IBM	2013-10-22	167.27532958984375
13044	IBM	2013-10-23	168.04014587402344
13045	IBM	2013-10-24	169.9808807373047
13046	IBM	2013-10-25	169.07266235351562
13047	IBM	2013-10-28	169.55067443847656
13048	IBM	2013-10-29	174.11090087890625
13049	IBM	2013-10-30	172.2275390625
13050	IBM	2013-10-31	171.32887268066406
13051	IBM	2013-11-01	171.34799194335938
13052	IBM	2013-11-04	172.34225463867188
13053	IBM	2013-11-05	170.0286865234375
13054	IBM	2013-11-06	171.30975341796875
13055	IBM	2013-11-07	172.08413696289062
13056	IBM	2013-11-08	172.07456970214844
13057	IBM	2013-11-11	174.8374786376953
13058	IBM	2013-11-12	175.0191192626953
13059	IBM	2013-11-13	175.47801208496094
13060	IBM	2013-11-14	174.1969451904297
13061	IBM	2013-11-15	175.13385009765625
13062	IBM	2013-11-18	176.35755920410156
13063	IBM	2013-11-19	177.10325622558594
13064	IBM	2013-11-20	177.04588317871094
13065	IBM	2013-11-21	176.03250122070312
13066	IBM	2013-11-22	173.32696533203125
13067	IBM	2013-11-25	171.07073974609375
13068	IBM	2013-11-26	169.51242065429688
13069	IBM	2013-11-27	171.09942626953125
13070	IBM	2013-11-29	171.7781982421875
13071	IBM	2013-12-02	169.67495727539062
13072	IBM	2013-12-03	168.33651733398438
13073	IBM	2013-12-04	168.011474609375
13074	IBM	2013-12-05	168.33651733398438
13075	IBM	2013-12-06	169.85659790039062
13076	IBM	2013-12-09	169.6558380126953
13077	IBM	2013-12-10	169.33078002929688
13078	IBM	2013-12-11	167.49522399902344
13079	IBM	2013-12-12	165.74569702148438
13080	IBM	2013-12-13	165.2007598876953
13081	IBM	2013-12-16	170.0286865234375
13082	IBM	2013-12-17	168.0305938720703
13083	IBM	2013-12-18	170.84129333496094
13084	IBM	2013-12-19	172.29444885253906
13085	IBM	2013-12-20	172.10325622558594
13086	IBM	2013-12-23	174.216064453125
13087	IBM	2013-12-24	175.1625213623047
13088	IBM	2013-12-26	177.1988525390625
13089	IBM	2013-12-27	176.9407196044922
13090	IBM	2013-12-30	178.2122344970703
13091	IBM	2013-12-31	179.32122802734375
13092	IBM	2014-01-02	177.37094116210938
13093	IBM	2014-01-03	178.43212890625
13094	IBM	2014-01-06	177.8202667236328
13095	IBM	2014-01-07	181.3671112060547
13096	IBM	2014-01-08	179.70362854003906
13097	IBM	2014-01-09	179.1395721435547
13098	IBM	2014-01-10	179.0248565673828
13099	IBM	2014-01-13	176.06118774414062
13100	IBM	2014-01-14	177.74378967285156
13101	IBM	2014-01-15	179.48374938964844
13102	IBM	2014-01-16	180.45889282226562
13103	IBM	2014-01-17	181.73040771484375
13104	IBM	2014-01-21	180.14340209960938
13105	IBM	2014-01-22	174.2351837158203
13106	IBM	2014-01-23	174.69407653808594
13107	IBM	2014-01-24	171.73995971679688
13108	IBM	2014-01-27	170.07647705078125
13109	IBM	2014-01-28	169.07266235351562
13110	IBM	2014-01-29	168.64244079589844
13111	IBM	2014-01-30	169.5602264404297
13112	IBM	2014-01-31	168.91014099121094
13113	IBM	2014-02-03	165.29637145996094
13114	IBM	2014-02-04	165.23899841308594
13115	IBM	2014-02-05	166.5774383544922
13116	IBM	2014-02-06	166.988525390625
13117	IBM	2014-02-07	169.45506286621094
13118	IBM	2014-02-10	169.3498992919922
13119	IBM	2014-02-11	171.7973175048828
13120	IBM	2014-02-12	172.31358337402344
13121	IBM	2014-02-13	173.8432159423828
13122	IBM	2014-02-14	175.6118621826172
13123	IBM	2014-02-18	175.13385009765625
13124	IBM	2014-02-19	174.90440368652344
13125	IBM	2014-02-20	176.1567840576172
13126	IBM	2014-02-21	174.75143432617188
13127	IBM	2014-02-24	175.38241577148438
13128	IBM	2014-02-25	175.17208862304688
13129	IBM	2014-02-26	175.965576171875
13130	IBM	2014-02-27	177.12237548828125
13131	IBM	2014-02-28	177.02676391601562
13132	IBM	2014-03-03	176.1567840576172
13133	IBM	2014-03-04	178.2409210205078
13134	IBM	2014-03-05	178.91014099121094
13135	IBM	2014-03-06	179.3881378173828
13136	IBM	2014-03-07	179.4263916015625
13137	IBM	2014-03-10	178.193115234375
13138	IBM	2014-03-11	178.54684448242188
13139	IBM	2014-03-12	178.0305938720703
13140	IBM	2014-03-13	175.8126220703125
13141	IBM	2014-03-14	174.1969451904297
13142	IBM	2014-03-17	177.6386260986328
13143	IBM	2014-03-18	178.5946502685547
13144	IBM	2014-03-19	176.58700561523438
13145	IBM	2014-03-20	179.63670349121094
13146	IBM	2014-03-21	178.46080017089844
13147	IBM	2014-03-24	179.9713134765625
13148	IBM	2014-03-25	186.46270751953125
13149	IBM	2014-03-26	184.14913940429688
13150	IBM	2014-03-27	181.48184204101562
13151	IBM	2014-03-28	182.07456970214844
13152	IBM	2014-03-31	184.0248565673828
13153	IBM	2014-04-01	185.9464569091797
13154	IBM	2014-04-02	185.03823852539062
13155	IBM	2014-04-03	184.216064453125
13156	IBM	2014-04-04	183.33651733398438
13157	IBM	2014-04-07	185.965576171875
13158	IBM	2014-04-08	184.7896728515625
13159	IBM	2014-04-09	187.9923553466797
13160	IBM	2014-04-10	187.07456970214844
13161	IBM	2014-04-11	186.6061248779297
13162	IBM	2014-04-14	189.07266235351562
13163	IBM	2014-04-15	188.3556365966797
13164	IBM	2014-04-16	187.76290893554688
13165	IBM	2014-04-17	181.65391540527344
13166	IBM	2014-04-21	183.8145294189453
13167	IBM	2014-04-22	183.69981384277344
13168	IBM	2014-04-23	183.29827880859375
13169	IBM	2014-04-24	181.8546905517578
13170	IBM	2014-04-25	181.29063415527344
13171	IBM	2014-04-28	184.64627075195312
13172	IBM	2014-04-29	186.52963256835938
13173	IBM	2014-04-30	187.829833984375
13174	IBM	2014-05-01	185.0191192626953
13175	IBM	2014-05-02	183.02102661132812
13176	IBM	2014-05-05	182.8489532470703
13177	IBM	2014-05-06	181.67303466796875
13178	IBM	2014-05-07	180.9751434326172
13179	IBM	2014-05-08	180.602294921875
13180	IBM	2014-05-09	181.72084045410156
13181	IBM	2014-05-12	184.10133361816406
13182	IBM	2014-05-13	183.73805236816406
13183	IBM	2014-05-14	180.420654296875
13184	IBM	2014-05-15	178.26004028320312
13185	IBM	2014-05-16	178.83364868164062
13186	IBM	2014-05-19	178.7762908935547
13187	IBM	2014-05-20	176.7590789794922
13188	IBM	2014-05-21	178.193115234375
13189	IBM	2014-05-22	177.51434326171875
13190	IBM	2014-05-23	177.76290893554688
13191	IBM	2014-05-27	176.65391540527344
13192	IBM	2014-05-28	175.0286865234375
13193	IBM	2014-05-29	175.67877197265625
13194	IBM	2014-05-30	176.2523956298828
13195	IBM	2014-06-02	177.52389526367188
13196	IBM	2014-06-03	176.26194763183594
13197	IBM	2014-06-04	176.3957977294922
13198	IBM	2014-06-05	177.8011474609375
13199	IBM	2014-06-06	178.1739959716797
13200	IBM	2014-06-09	178.0305938720703
13201	IBM	2014-06-10	176.1854705810547
13202	IBM	2014-06-11	174.2351837158203
13203	IBM	2014-06-12	173.25047302246094
13204	IBM	2014-06-13	174.53155517578125
13205	IBM	2014-06-16	174.33078002929688
13206	IBM	2014-06-17	174.24473571777344
13207	IBM	2014-06-18	175.52581787109375
13208	IBM	2014-06-19	174.78012084960938
13209	IBM	2014-06-20	173.5659637451172
13210	IBM	2014-06-23	174.13002014160156
13211	IBM	2014-06-24	172.92543029785156
13212	IBM	2014-06-25	172.7724609375
13213	IBM	2014-06-26	172.4378662109375
13214	IBM	2014-06-27	173.71893310546875
13215	IBM	2014-06-30	173.29827880859375
13216	IBM	2014-07-01	178.15487670898438
13217	IBM	2014-07-02	180.10516357421875
13218	IBM	2014-07-03	180.23899841308594
13219	IBM	2014-07-07	179.7705535888672
13220	IBM	2014-07-08	178.9866180419922
13221	IBM	2014-07-09	180.13385009765625
13222	IBM	2014-07-10	179.4455108642578
13223	IBM	2014-07-11	179.73231506347656
13224	IBM	2014-07-14	181.51051330566406
13225	IBM	2014-07-15	180.2007598876953
13226	IBM	2014-07-16	183.90057373046875
13227	IBM	2014-07-17	184.0248565673828
13228	IBM	2014-07-18	184.034423828125
13229	IBM	2014-07-21	182.4569854736328
13230	IBM	2014-07-22	185.5544891357422
13231	IBM	2014-07-23	185.11471557617188
13232	IBM	2014-07-24	186.65391540527344
13233	IBM	2014-07-25	185.85086059570312
13234	IBM	2014-07-28	187.170166015625
13235	IBM	2014-07-29	186.0133819580078
13236	IBM	2014-07-30	185.46844482421875
13237	IBM	2014-07-31	183.2409210205078
13238	IBM	2014-08-01	180.8317413330078
13239	IBM	2014-08-04	181.30018615722656
13240	IBM	2014-08-05	178.87188720703125
13241	IBM	2014-08-06	177.7915802001953
13242	IBM	2014-08-07	176.1950225830078
13243	IBM	2014-08-08	178.4225616455078
13244	IBM	2014-08-11	179.22561645507812
13245	IBM	2014-08-12	179.10133361816406
13246	IBM	2014-08-13	179.68450927734375
13247	IBM	2014-08-14	179.61758422851562
13248	IBM	2014-08-15	179.1395721435547
13249	IBM	2014-08-18	181.03250122070312
13250	IBM	2014-08-19	181.71128845214844
13251	IBM	2014-08-20	181.73995971679688
13252	IBM	2014-08-21	182.8202667236328
13253	IBM	2014-08-22	182.0363311767578
13254	IBM	2014-08-25	182.7533416748047
13255	IBM	2014-08-26	184.50286865234375
13256	IBM	2014-08-27	183.79541015625
13257	IBM	2014-08-28	183.55641174316406
13258	IBM	2014-08-29	183.8432159423828
13259	IBM	2014-09-02	183.13575744628906
13260	IBM	2014-09-03	183.50860595703125
13261	IBM	2014-09-04	182.29444885253906
13262	IBM	2014-09-05	182.7915802001953
13263	IBM	2014-09-08	181.7781982421875
13264	IBM	2014-09-09	181.63479614257812
13265	IBM	2014-09-10	183.11663818359375
13266	IBM	2014-09-11	183.28871154785156
13267	IBM	2014-09-12	182.86807250976562
13268	IBM	2014-09-15	183.374755859375
13269	IBM	2014-09-16	184.47418212890625
13270	IBM	2014-09-17	184.32122802734375
13271	IBM	2014-09-18	185.2294464111328
13272	IBM	2014-09-19	185.46844482421875
13273	IBM	2014-09-22	184.61758422851562
13274	IBM	2014-09-23	183.193115234375
13275	IBM	2014-09-24	183.85276794433594
13276	IBM	2014-09-25	180.69789123535156
13277	IBM	2014-09-26	181.70172119140625
13278	IBM	2014-09-29	181.30018615722656
13279	IBM	2014-09-30	181.48184204101562
13280	IBM	2014-10-01	178.93881225585938
13281	IBM	2014-10-02	178.69024658203125
13282	IBM	2014-10-03	180.3728485107422
13283	IBM	2014-10-06	180.72657775878906
13284	IBM	2014-10-07	177.5430145263672
13285	IBM	2014-10-08	181.03250122070312
13286	IBM	2014-10-09	178.2218017578125
13287	IBM	2014-10-10	177.7533416748047
13288	IBM	2014-10-13	175.44932556152344
13289	IBM	2014-10-14	175.71701049804688
13290	IBM	2014-10-15	173.75717163085938
13291	IBM	2014-10-16	171.93116760253906
13292	IBM	2014-10-17	174.04397583007812
13293	IBM	2014-10-20	161.66348266601562
13294	IBM	2014-10-21	156.05162048339844
13295	IBM	2014-10-22	154.67495727539062
13296	IBM	2014-10-23	155.0478057861328
13297	IBM	2014-10-24	154.9521942138672
13298	IBM	2014-10-27	154.75143432617188
13299	IBM	2014-10-28	156.4053497314453
13300	IBM	2014-10-29	156.27151489257812
13301	IBM	2014-10-30	157.12237548828125
13302	IBM	2014-10-31	157.170166015625
13303	IBM	2014-11-03	157.13192749023438
13304	IBM	2014-11-04	155.49713134765625
13305	IBM	2014-11-05	154.70362854003906
13306	IBM	2014-11-06	154.35946655273438
13307	IBM	2014-11-07	154.94264221191406
13308	IBM	2014-11-10	156.30018615722656
13309	IBM	2014-11-11	156.11854553222656
13310	IBM	2014-11-12	154.7992401123047
13311	IBM	2014-11-13	155.6309814453125
13312	IBM	2014-11-14	156.9407196044922
13313	IBM	2014-11-17	156.9407196044922
13314	IBM	2014-11-18	154.7705535888672
13315	IBM	2014-11-19	154.33078002929688
13316	IBM	2014-11-20	153.57553100585938
13317	IBM	2014-11-21	153.8432159423828
13318	IBM	2014-11-24	155.0191192626953
13319	IBM	2014-11-25	154.64627075195312
13320	IBM	2014-11-26	154.82791137695312
13321	IBM	2014-11-28	155.03823852539062
13322	IBM	2014-12-01	154.43594360351562
13323	IBM	2014-12-02	155.51625061035156
13324	IBM	2014-12-03	157.28489685058594
13325	IBM	2014-12-04	156.8355712890625
13326	IBM	2014-12-05	156.08985900878906
13327	IBM	2014-12-08	154.7418670654297
13328	IBM	2014-12-09	155.82217407226562
13329	IBM	2014-12-10	153.4512481689453
13330	IBM	2014-12-11	153.9866180419922
13331	IBM	2014-12-12	148.54684448242188
13332	IBM	2014-12-15	146.32887268066406
13333	IBM	2014-12-16	144.75143432617188
13334	IBM	2014-12-17	145.24856567382812
13335	IBM	2014-12-18	150.74569702148438
13336	IBM	2014-12-19	151.53919982910156
13337	IBM	2014-12-22	154.34034729003906
13338	IBM	2014-12-23	155.10516357421875
13339	IBM	2014-12-24	154.70362854003906
13340	IBM	2014-12-26	155.2007598876953
13341	IBM	2014-12-29	153.4512481689453
13342	IBM	2014-12-30	153.011474609375
13343	IBM	2014-12-31	153.3843231201172
13344	IBM	2015-01-02	154.93307495117188
13345	IBM	2015-01-05	152.49522399902344
13346	IBM	2015-01-06	149.2064971923828
13347	IBM	2015-01-07	148.23135375976562
13348	IBM	2015-01-08	151.45315551757812
13349	IBM	2015-01-09	152.11280822753906
13350	IBM	2015-01-12	149.5602264404297
13351	IBM	2015-01-13	149.91395568847656
13352	IBM	2015-01-14	148.94837951660156
13353	IBM	2015-01-15	147.7724609375
13354	IBM	2015-01-16	150.2294464111328
13355	IBM	2015-01-20	150.0478057861328
13356	IBM	2015-01-21	145.4015350341797
13357	IBM	2015-01-22	148.55641174316406
13358	IBM	2015-01-23	149.01528930664062
13359	IBM	2015-01-26	149.48374938964844
13360	IBM	2015-01-27	146.91204833984375
13361	IBM	2015-01-28	144.88528442382812
13362	IBM	2015-01-29	148.64244079589844
13363	IBM	2015-01-30	146.56787109375
13364	IBM	2015-02-02	147.85850524902344
13365	IBM	2015-02-03	151.50096130371094
13366	IBM	2015-02-04	150.05735778808594
13367	IBM	2015-02-05	150.965576171875
13368	IBM	2015-02-06	149.82791137695312
13369	IBM	2015-02-09	148.90057373046875
13370	IBM	2015-02-10	151.58700561523438
13371	IBM	2015-02-11	151.24282836914062
13372	IBM	2015-02-12	151.5487518310547
13373	IBM	2015-02-13	153.34608459472656
13374	IBM	2015-02-17	153.88145446777344
13375	IBM	2015-02-18	155.05735778808594
13376	IBM	2015-02-19	156.68260192871094
13377	IBM	2015-02-20	156.45315551757812
13378	IBM	2015-02-23	155.74569702148438
13379	IBM	2015-02-24	157.58126831054688
13380	IBM	2015-02-25	155.6501007080078
13381	IBM	2015-02-26	153.79541015625
13382	IBM	2015-02-27	154.818359375
13383	IBM	2015-03-02	153.4225616455078
13384	IBM	2015-03-03	153.94837951660156
13385	IBM	2015-03-04	152.4091796875
13386	IBM	2015-03-05	154.09178161621094
13387	IBM	2015-03-06	151.52963256835938
13388	IBM	2015-03-09	153.69981384277344
13389	IBM	2015-03-10	150.86997985839844
13390	IBM	2015-03-11	149.90440368652344
13391	IBM	2015-03-12	151.03250122070312
13392	IBM	2015-03-13	147.49522399902344
13393	IBM	2015-03-16	150.17208862304688
13394	IBM	2015-03-17	150.05735778808594
13395	IBM	2015-03-18	152.7820281982422
13396	IBM	2015-03-19	152.7820281982422
13397	IBM	2015-03-20	155.71701049804688
13398	IBM	2015-03-23	157.3900604248047
13399	IBM	2015-03-24	155.8317413330078
13400	IBM	2015-03-25	152.1988525390625
13401	IBM	2015-03-26	153.52772521972656
13402	IBM	2015-03-27	153.34608459472656
13403	IBM	2015-03-30	155.51625061035156
13404	IBM	2015-03-31	153.44168090820312
13405	IBM	2015-04-01	152.1797332763672
13406	IBM	2015-04-02	153.3938751220703
13407	IBM	2015-04-06	154.91395568847656
13408	IBM	2015-04-07	154.94264221191406
13409	IBM	2015-04-08	154.73231506347656
13410	IBM	2015-04-09	155.2007598876953
13411	IBM	2015-04-10	155.69789123535156
13412	IBM	2015-04-13	155.23899841308594
13413	IBM	2015-04-14	155.1625213623047
13414	IBM	2015-04-15	156.91204833984375
13415	IBM	2015-04-16	155.95602416992188
13416	IBM	2015-04-17	153.6042022705078
13417	IBM	2015-04-20	158.85276794433594
13418	IBM	2015-04-21	157.0363311767578
13419	IBM	2015-04-22	158.08795166015625
13420	IBM	2015-04-23	162.7533416748047
13421	IBM	2015-04-24	162.31358337402344
13422	IBM	2015-04-27	163.2218017578125
13423	IBM	2015-04-28	166.27151489257812
13424	IBM	2015-04-29	166.73040771484375
13425	IBM	2015-04-30	163.75717163085938
13426	IBM	2015-05-01	166.03250122070312
13427	IBM	2015-05-04	166.31930541992188
13428	IBM	2015-05-05	165.46844482421875
13429	IBM	2015-05-06	162.5717010498047
13430	IBM	2015-05-07	163.47036743164062
13431	IBM	2015-05-08	165.08604431152344
13432	IBM	2015-05-11	163.5946502685547
13433	IBM	2015-05-12	163.04971313476562
13434	IBM	2015-05-13	164.70362854003906
13435	IBM	2015-05-14	166.3957977294922
13436	IBM	2015-05-15	165.64053344726562
13437	IBM	2015-05-18	165.44932556152344
13438	IBM	2015-05-19	165.85086059570312
13439	IBM	2015-05-20	166.11854553222656
13440	IBM	2015-05-21	165.71701049804688
13441	IBM	2015-05-22	164.64627075195312
13442	IBM	2015-05-26	162.64817810058594
13443	IBM	2015-05-27	164.43594360351562
13444	IBM	2015-05-28	164.15870666503906
13445	IBM	2015-05-29	162.18930053710938
13446	IBM	2015-06-01	162.69598388671875
13447	IBM	2015-06-02	162.18930053710938
13448	IBM	2015-06-03	162.44741821289062
13449	IBM	2015-06-04	160.9751434326172
13450	IBM	2015-06-05	160.03823852539062
13451	IBM	2015-06-08	158.06883239746094
13452	IBM	2015-06-09	158.3938751220703
13453	IBM	2015-06-10	161.49139404296875
13454	IBM	2015-06-11	161.35755920410156
13455	IBM	2015-06-12	159.64627075195312
13456	IBM	2015-06-15	158.94837951660156
13457	IBM	2015-06-16	159.50286865234375
13458	IBM	2015-06-17	159.818359375
13459	IBM	2015-06-18	160.85086059570312
13460	IBM	2015-06-19	159.64627075195312
13461	IBM	2015-06-22	160.35372924804688
13462	IBM	2015-06-23	161.20458984375
13463	IBM	2015-06-24	159.6271514892578
13464	IBM	2015-06-25	158.7762908935547
13465	IBM	2015-06-26	158.18356323242188
13466	IBM	2015-06-29	155.8030548095703
13467	IBM	2015-06-30	155.50669860839844
13468	IBM	2015-07-01	157.25621032714844
13469	IBM	2015-07-02	157.829833984375
13470	IBM	2015-07-06	157.48565673828125
13471	IBM	2015-07-07	157.74378967285156
13472	IBM	2015-07-08	155.98471069335938
13473	IBM	2015-07-09	156.6443634033203
13474	IBM	2015-07-10	159.6080322265625
13475	IBM	2015-07-13	161.93116760253906
13476	IBM	2015-07-14	161.1950225830078
13477	IBM	2015-07-15	161.11854553222656
13478	IBM	2015-07-16	163.47991943359375
13479	IBM	2015-07-17	164.92352294921875
13480	IBM	2015-07-20	165.602294921875
13481	IBM	2015-07-21	155.89866638183594
13482	IBM	2015-07-22	153.29827880859375
13483	IBM	2015-07-23	154.61758422851562
13484	IBM	2015-07-24	152.72467041015625
13485	IBM	2015-07-27	152.07456970214844
13486	IBM	2015-07-28	153.011474609375
13487	IBM	2015-07-29	154.0057373046875
13488	IBM	2015-07-30	153.88145446777344
13489	IBM	2015-07-31	154.86614990234375
13490	IBM	2015-08-03	151.73040771484375
13491	IBM	2015-08-04	150.66921997070312
13492	IBM	2015-08-05	150.95602416992188
13493	IBM	2015-08-06	149.4455108642578
13494	IBM	2015-08-07	148.29827880859375
13495	IBM	2015-08-10	149.85659790039062
13496	IBM	2015-08-11	148.67112731933594
13497	IBM	2015-08-12	149.29254150390625
13498	IBM	2015-08-13	148.25047302246094
13499	IBM	2015-08-14	148.90057373046875
13500	IBM	2015-08-17	149.43594360351562
13501	IBM	2015-08-18	149.14913940429688
13502	IBM	2015-08-19	147.170166015625
13503	IBM	2015-08-20	145.9464569091797
13504	IBM	2015-08-21	142.30401611328125
13505	IBM	2015-08-24	137.16061401367188
13506	IBM	2015-08-25	134.76100158691406
13507	IBM	2015-08-26	140.24856567382812
13508	IBM	2015-08-27	142.0076446533203
13509	IBM	2015-08-28	141.47227478027344
13510	IBM	2015-08-31	141.38623046875
13511	IBM	2015-09-01	136.4053497314453
13512	IBM	2015-09-02	138.67112731933594
13513	IBM	2015-09-03	140.32504272460938
13514	IBM	2015-09-04	137.3804931640625
13515	IBM	2015-09-08	140.75526428222656
13516	IBM	2015-09-09	138.67112731933594
13517	IBM	2015-09-10	139.7705535888672
13518	IBM	2015-09-11	140.88909912109375
13519	IBM	2015-09-14	139.24473571777344
13520	IBM	2015-09-15	141.0420684814453
13521	IBM	2015-09-16	141.88336181640625
13522	IBM	2015-09-17	141.625244140625
13523	IBM	2015-09-18	138.15487670898438
13524	IBM	2015-09-21	140.03823852539062
13525	IBM	2015-09-22	138.07839965820312
13526	IBM	2015-09-23	137.34225463867188
13527	IBM	2015-09-24	138.0592803955078
13528	IBM	2015-09-25	139.0248565673828
13529	IBM	2015-09-28	136.2523956298828
13530	IBM	2015-09-29	136.20458984375
13531	IBM	2015-09-30	138.5946502685547
13532	IBM	2015-10-01	137.27532958984375
13533	IBM	2015-10-02	138.2218017578125
13534	IBM	2015-10-05	142.48565673828125
13535	IBM	2015-10-06	142.23709106445312
13536	IBM	2015-10-07	143.48948669433594
13537	IBM	2015-10-08	145.5831756591797
13538	IBM	2015-10-09	145.68833923339844
13539	IBM	2015-10-12	144.49330139160156
13540	IBM	2015-10-13	143.04014587402344
13541	IBM	2015-10-14	143.41299438476562
13542	IBM	2015-10-15	143.48948669433594
13543	IBM	2015-10-16	143.7762908935547
13544	IBM	2015-10-19	142.65774536132812
13545	IBM	2015-10-20	134.45506286621094
13546	IBM	2015-10-21	134.72274780273438
13547	IBM	2015-10-22	137.7533416748047
13548	IBM	2015-10-23	138.31739807128906
13549	IBM	2015-10-26	137.34225463867188
13550	IBM	2015-10-27	131.7973175048828
13551	IBM	2015-10-28	134.63670349121094
13552	IBM	2015-10-29	134.3690185546875
13553	IBM	2015-10-30	133.91969299316406
13554	IBM	2015-11-02	134.1969451904297
13555	IBM	2015-11-03	135.64053344726562
13556	IBM	2015-11-04	135.4015350341797
13557	IBM	2015-11-05	133.73805236816406
13558	IBM	2015-11-06	132.170166015625
13559	IBM	2015-11-09	129.35946655273438
13560	IBM	2015-11-10	129.51242065429688
13561	IBM	2015-11-11	129.08221435546875
13562	IBM	2015-11-12	127.18929290771484
13563	IBM	2015-11-13	125.95602416992188
13564	IBM	2015-11-16	127.82982635498047
13565	IBM	2015-11-17	127.93498992919922
13566	IBM	2015-11-18	129.84703063964844
13567	IBM	2015-11-19	130.72657775878906
13568	IBM	2015-11-20	132.4091796875
13569	IBM	2015-11-23	132.37094116210938
13570	IBM	2015-11-24	132.50477600097656
13571	IBM	2015-11-25	131.93116760253906
13572	IBM	2015-11-27	132.37094116210938
13573	IBM	2015-11-30	133.28871154785156
13574	IBM	2015-12-01	135.06692504882812
13575	IBM	2015-12-02	133.55641174316406
13576	IBM	2015-12-03	132.81069946289062
13577	IBM	2015-12-04	134.25430297851562
13578	IBM	2015-12-07	133.41299438476562
13579	IBM	2015-12-08	131.97897338867188
13580	IBM	2015-12-09	130.602294921875
13581	IBM	2015-12-10	130.7648162841797
13582	IBM	2015-12-11	128.65200805664062
13583	IBM	2015-12-14	129.9521942138672
13584	IBM	2015-12-15	131.73040771484375
13585	IBM	2015-12-16	133.1644287109375
13586	IBM	2015-12-17	130.73614501953125
13587	IBM	2015-12-18	128.96749877929688
13588	IBM	2015-12-21	129.54110717773438
13589	IBM	2015-12-22	131.86424255371094
13590	IBM	2015-12-23	132.44741821289062
13591	IBM	2015-12-24	132.170166015625
13592	IBM	2015-12-28	131.55831909179688
13593	IBM	2015-12-29	133.6328887939453
13594	IBM	2015-12-30	133.2122344970703
13595	IBM	2015-12-31	131.56787109375
13596	IBM	2016-01-04	129.9713134765625
13597	IBM	2016-01-05	129.87571716308594
13598	IBM	2016-01-06	129.22561645507812
13599	IBM	2016-01-07	127.01720428466797
13600	IBM	2016-01-08	125.84130096435547
13601	IBM	2016-01-11	127.37093353271484
13602	IBM	2016-01-12	127.05545043945312
13603	IBM	2016-01-13	125.40152740478516
13604	IBM	2016-01-14	127.06501007080078
13605	IBM	2016-01-15	124.31166076660156
13606	IBM	2016-01-19	122.4760971069336
13607	IBM	2016-01-20	116.5009536743164
13608	IBM	2016-01-21	117.5047836303711
13609	IBM	2016-01-22	117.11280822753906
13610	IBM	2016-01-25	116.7112808227539
13611	IBM	2016-01-26	117.1988525390625
13612	IBM	2016-01-27	115.64053344726562
13613	IBM	2016-01-28	116.84512329101562
13614	IBM	2016-01-29	119.3021011352539
13615	IBM	2016-02-01	119.34034729003906
13616	IBM	2016-02-02	117.53346252441406
13617	IBM	2016-02-03	119.23518371582031
13618	IBM	2016-02-04	122.03633117675781
13619	IBM	2016-02-05	122.9158706665039
13620	IBM	2016-02-08	121.39579010009766
13621	IBM	2016-02-09	118.61376953125
13622	IBM	2016-02-10	114.9043960571289
13623	IBM	2016-02-11	112.66730499267578
13624	IBM	2016-02-12	115.7170181274414
13625	IBM	2016-02-16	117.34225463867188
13626	IBM	2016-02-17	120.55449676513672
13627	IBM	2016-02-18	126.62523651123047
13628	IBM	2016-02-19	127.22753143310547
13629	IBM	2016-02-22	127.88719177246094
13630	IBM	2016-02-23	126.57743835449219
13631	IBM	2016-02-24	126.95984649658203
13632	IBM	2016-02-25	128.5850830078125
13633	IBM	2016-02-26	126.22370910644531
13634	IBM	2016-02-29	125.26768493652344
13635	IBM	2016-03-01	128.46080017089844
13636	IBM	2016-03-02	130.30592346191406
13637	IBM	2016-03-03	131.73995971679688
13638	IBM	2016-03-04	131.73995971679688
13639	IBM	2016-03-07	133.9866180419922
13640	IBM	2016-03-08	132.95411682128906
13641	IBM	2016-03-09	134.2351837158203
13642	IBM	2016-03-10	134.0248565673828
13643	IBM	2016-03-11	136.09942626953125
13644	IBM	2016-03-14	136.50096130371094
13645	IBM	2016-03-15	136.67303466796875
13646	IBM	2016-03-16	138.4225616455078
13647	IBM	2016-03-17	140.5736083984375
13648	IBM	2016-03-18	140.6214141845703
13649	IBM	2016-03-21	142.09368896484375
13650	IBM	2016-03-22	141.58700561523438
13651	IBM	2016-03-23	139.0057373046875
13652	IBM	2016-03-24	141.44358825683594
13653	IBM	2016-03-28	141.87380981445312
13654	IBM	2016-03-29	142.76290893554688
13655	IBM	2016-03-30	141.88336181640625
13656	IBM	2016-03-31	144.7896728515625
13657	IBM	2016-04-01	145.8126220703125
13658	IBM	2016-04-04	145.38241577148438
13659	IBM	2016-04-05	143.4034423828125
13660	IBM	2016-04-06	143.4225616455078
13661	IBM	2016-04-07	141.73040771484375
13662	IBM	2016-04-08	142.7820281982422
13663	IBM	2016-04-11	142.68641662597656
13664	IBM	2016-04-12	143.04971313476562
13665	IBM	2016-04-13	144.579345703125
13666	IBM	2016-04-14	144.51242065429688
13667	IBM	2016-04-15	145.0478057861328
13668	IBM	2016-04-18	145.82217407226562
13669	IBM	2016-04-19	137.66729736328125
13670	IBM	2016-04-20	139.68450927734375
13671	IBM	2016-04-21	142.73422241210938
13672	IBM	2016-04-22	141.9694061279297
13673	IBM	2016-04-25	142.26577758789062
13674	IBM	2016-04-26	142.52389526367188
13675	IBM	2016-04-27	143.85276794433594
13676	IBM	2016-04-28	140.602294921875
13677	IBM	2016-04-29	139.52198791503906
13678	IBM	2016-05-02	138.88145446777344
13679	IBM	2016-05-03	137.7915802001953
13680	IBM	2016-05-04	137.90631103515625
13681	IBM	2016-05-05	140.0286865234375
13682	IBM	2016-05-06	140.8126220703125
13683	IBM	2016-05-09	140.8604278564453
13684	IBM	2016-05-10	143.374755859375
13685	IBM	2016-05-11	142.3996124267578
13686	IBM	2016-05-12	142.29444885253906
13687	IBM	2016-05-13	141.2237091064453
13688	IBM	2016-05-16	142.88719177246094
13689	IBM	2016-05-17	141.49139404296875
13690	IBM	2016-05-18	140.8604278564453
13691	IBM	2016-05-19	138.55641174316406
13692	IBM	2016-05-20	140.77438354492188
13693	IBM	2016-05-23	140.31549072265625
13694	IBM	2016-05-24	141.7877655029297
13695	IBM	2016-05-25	145.0191192626953
13696	IBM	2016-05-26	145.73614501953125
13697	IBM	2016-05-27	146.11854553222656
13698	IBM	2016-05-31	146.97897338867188
13699	IBM	2016-06-01	145.8030548095703
13700	IBM	2016-06-02	146.74952697753906
13701	IBM	2016-06-03	146.16635131835938
13702	IBM	2016-06-06	146.0133819580078
13703	IBM	2016-06-07	146.58700561523438
13704	IBM	2016-06-08	147.2275390625
13705	IBM	2016-06-09	146.67303466796875
13706	IBM	2016-06-10	145.66921997070312
13707	IBM	2016-06-13	144.6271514892578
13708	IBM	2016-06-14	144.4168243408203
13709	IBM	2016-06-15	144.0535430908203
13710	IBM	2016-06-16	144.4168243408203
13711	IBM	2016-06-17	145.30592346191406
13712	IBM	2016-06-20	146.8546905517578
13713	IBM	2016-06-21	147.27532958984375
13714	IBM	2016-06-22	146.1950225830078
13715	IBM	2016-06-23	148.51815795898438
13716	IBM	2016-06-24	140.14340209960938
13717	IBM	2016-06-27	137.18930053710938
13718	IBM	2016-06-28	139.29254150390625
13719	IBM	2016-06-29	141.93116760253906
13720	IBM	2016-06-30	145.10516357421875
13721	IBM	2016-07-01	145.6501007080078
13722	IBM	2016-07-05	145.0095672607422
13723	IBM	2016-07-06	145.66921997070312
13724	IBM	2016-07-07	145.88909912109375
13725	IBM	2016-07-08	147.66729736328125
13726	IBM	2016-07-11	148.49903869628906
13727	IBM	2016-07-12	150.13385009765625
13728	IBM	2016-07-13	151.07073974609375
13729	IBM	2016-07-14	153.23135375976562
13730	IBM	2016-07-15	152.7533416748047
13731	IBM	2016-07-18	152.829833984375
13732	IBM	2016-07-19	152.5621337890625
13733	IBM	2016-07-20	154.26385498046875
13734	IBM	2016-07-21	153.3938751220703
13735	IBM	2016-07-22	154.94264221191406
13736	IBM	2016-07-25	155.49713134765625
13737	IBM	2016-07-26	154.9904327392578
13738	IBM	2016-07-27	154.71319580078125
13739	IBM	2016-07-28	154.27342224121094
13740	IBM	2016-07-29	153.55641174316406
13741	IBM	2016-08-01	154.3498992919922
13742	IBM	2016-08-02	153.51815795898438
13743	IBM	2016-08-03	153.6042022705078
13744	IBM	2016-08-04	154.4455108642578
13745	IBM	2016-08-05	156.30975341796875
13746	IBM	2016-08-08	154.91395568847656
13747	IBM	2016-08-09	154.6558380126953
13748	IBM	2016-08-10	154.9521942138672
13749	IBM	2016-08-11	156.3384246826172
13750	IBM	2016-08-12	154.82791137695312
13751	IBM	2016-08-15	154.76100158691406
13752	IBM	2016-08-16	153.6328887939453
13753	IBM	2016-08-17	153.3843231201172
13754	IBM	2016-08-18	154.26385498046875
13755	IBM	2016-08-19	153.0019073486328
13756	IBM	2016-08-22	152.9636688232422
13757	IBM	2016-08-23	153.2122344970703
13758	IBM	2016-08-24	152.05545043945312
13759	IBM	2016-08-25	151.65391540527344
13760	IBM	2016-08-26	151.35755920410156
13761	IBM	2016-08-29	152.69598388671875
13762	IBM	2016-08-30	152.3900604248047
13763	IBM	2016-08-31	151.89292907714844
13764	IBM	2016-09-01	152.52389526367188
13765	IBM	2016-09-02	152.53346252441406
13766	IBM	2016-09-06	153.29827880859375
13767	IBM	2016-09-07	154.53155517578125
13768	IBM	2016-09-08	152.0076446533203
13769	IBM	2016-09-09	148.8432159423828
13770	IBM	2016-09-12	151.32887268066406
13771	IBM	2016-09-13	148.9579315185547
13772	IBM	2016-09-14	147.27532958984375
13773	IBM	2016-09-15	148.8145294189453
13774	IBM	2016-09-16	147.07456970214844
13775	IBM	2016-09-19	148.0592803955078
13776	IBM	2016-09-20	147.65774536132812
13777	IBM	2016-09-21	148.69024658203125
13778	IBM	2016-09-22	149.24473571777344
13779	IBM	2016-09-23	148.1644287109375
13780	IBM	2016-09-26	147.2084197998047
13781	IBM	2016-09-27	149.87571716308594
13782	IBM	2016-09-28	151.32887268066406
13783	IBM	2016-09-29	151.1567840576172
13784	IBM	2016-09-30	151.86424255371094
13785	IBM	2016-10-03	150.67877197265625
13786	IBM	2016-10-04	149.579345703125
13787	IBM	2016-10-05	150.17208862304688
13788	IBM	2016-10-06	149.9808807373047
13789	IBM	2016-10-07	148.8240966796875
13790	IBM	2016-10-10	150.11471557617188
13791	IBM	2016-10-11	147.9827880859375
13792	IBM	2016-10-12	147.50477600097656
13793	IBM	2016-10-13	146.95985412597656
13794	IBM	2016-10-14	147.65774536132812
13795	IBM	2016-10-17	147.9636688232422
13796	IBM	2016-10-18	144.09178161621094
13797	IBM	2016-10-19	144.6080322265625
13798	IBM	2016-10-20	144.85659790039062
13799	IBM	2016-10-21	143.04971313476562
13800	IBM	2016-10-24	143.94837951660156
13801	IBM	2016-10-25	144.24473571777344
13802	IBM	2016-10-26	145.13385009765625
13803	IBM	2016-10-27	146.6061248779297
13804	IBM	2016-10-28	145.89866638183594
13805	IBM	2016-10-31	146.93116760253906
13806	IBM	2016-11-01	146.07073974609375
13807	IBM	2016-11-02	145.26768493652344
13808	IBM	2016-11-03	145.66921997070312
13809	IBM	2016-11-04	145.72657775878906
13810	IBM	2016-11-07	148.87188720703125
13811	IBM	2016-11-08	148.34608459472656
13812	IBM	2016-11-09	148.0019073486328
13813	IBM	2016-11-10	153.1739959716797
13814	IBM	2016-11-11	154.17782592773438
13815	IBM	2016-11-14	151.2523956298828
13816	IBM	2016-11-15	151.69215393066406
13817	IBM	2016-11-16	152.28489685058594
13818	IBM	2016-11-17	152.7724609375
13819	IBM	2016-11-18	153.33651733398438
13820	IBM	2016-11-21	155.6118621826172
13821	IBM	2016-11-22	155.51625061035156
13822	IBM	2016-11-23	154.85659790039062
13823	IBM	2016-11-25	155.965576171875
13824	IBM	2016-11-28	157.28489685058594
13825	IBM	2016-11-29	156.3384246826172
13826	IBM	2016-11-30	155.08604431152344
13827	IBM	2016-12-01	152.7915802001953
13828	IBM	2016-12-02	152.9827880859375
13829	IBM	2016-12-05	152.81069946289062
13830	IBM	2016-12-06	153.29827880859375
13831	IBM	2016-12-07	157.5430145263672
13832	IBM	2016-12-08	158.08795166015625
13833	IBM	2016-12-09	159.1969451904297
13834	IBM	2016-12-12	158.2218017578125
13835	IBM	2016-12-13	160.88909912109375
13836	IBM	2016-12-14	161.09942626953125
13837	IBM	2016-12-15	160.6309814453125
13838	IBM	2016-12-16	159.397705078125
13839	IBM	2016-12-19	159.3498992919922
13840	IBM	2016-12-20	160.2294464111328
13841	IBM	2016-12-21	159.9713134765625
13842	IBM	2016-12-22	159.71319580078125
13843	IBM	2016-12-23	159.3785858154297
13844	IBM	2016-12-27	159.7896728515625
13845	IBM	2016-12-28	158.88145446777344
13846	IBM	2016-12-29	159.27342224121094
13847	IBM	2016-12-30	158.69024658203125
13848	IBM	2017-01-03	159.8374786376953
13849	IBM	2017-01-04	161.81643676757812
13850	IBM	2017-01-05	161.28106689453125
13851	IBM	2017-01-06	162.07456970214844
13852	IBM	2017-01-09	160.27725219726562
13853	IBM	2017-01-10	158.2409210205078
13854	IBM	2017-01-11	160.3728485107422
13855	IBM	2017-01-12	160.56405639648438
13856	IBM	2017-01-13	159.9808807373047
13857	IBM	2017-01-17	160.50669860839844
13858	IBM	2017-01-18	159.46463012695312
13859	IBM	2017-01-19	159.47418212890625
13860	IBM	2017-01-20	163.04971313476562
13861	IBM	2017-01-23	163.50860595703125
13862	IBM	2017-01-24	168.1644287109375
13863	IBM	2017-01-25	170.44932556152344
13864	IBM	2017-01-26	170.8030548095703
13865	IBM	2017-01-27	169.50286865234375
13866	IBM	2017-01-30	168.06883239746094
13867	IBM	2017-01-31	166.84512329101562
13868	IBM	2017-02-01	166.625244140625
13869	IBM	2017-02-02	166.90248107910156
13870	IBM	2017-02-03	168.08795166015625
13871	IBM	2017-02-06	168.12619018554688
13872	IBM	2017-02-07	170.6118621826172
13873	IBM	2017-02-08	168.4225616455078
13874	IBM	2017-02-09	169.4168243408203
13875	IBM	2017-02-10	170.82217407226562
13876	IBM	2017-02-13	171.47227478027344
13877	IBM	2017-02-14	172.2084197998047
13878	IBM	2017-02-15	173.69024658203125
13879	IBM	2017-02-16	173.4512481689453
13880	IBM	2017-02-17	172.72467041015625
13881	IBM	2017-02-21	172.33270263671875
13882	IBM	2017-02-22	173.18356323242188
13883	IBM	2017-02-23	173.6615753173828
13884	IBM	2017-02-24	173.374755859375
13885	IBM	2017-02-27	171.51051330566406
13886	IBM	2017-02-28	171.91204833984375
13887	IBM	2017-03-01	173.94837951660156
13888	IBM	2017-03-02	172.5908203125
13889	IBM	2017-03-03	172.13192749023438
13890	IBM	2017-03-06	172.53346252441406
13891	IBM	2017-03-07	172.44741821289062
13892	IBM	2017-03-08	171.55831909179688
13893	IBM	2017-03-09	169.3881378173828
13894	IBM	2017-03-10	170.0095672607422
13895	IBM	2017-03-13	168.69981384277344
13896	IBM	2017-03-14	167.9923553466797
13897	IBM	2017-03-15	168.07839965820312
13898	IBM	2017-03-16	169.4455108642578
13899	IBM	2017-03-17	167.92543029785156
13900	IBM	2017-03-20	167.97323608398438
13901	IBM	2017-03-21	166.2332763671875
13902	IBM	2017-03-22	167.09368896484375
13903	IBM	2017-03-23	167.13192749023438
13904	IBM	2017-03-24	166.1854705810547
13905	IBM	2017-03-27	166.12811279296875
13906	IBM	2017-03-28	166.8355712890625
13907	IBM	2017-03-29	166.29063415527344
13908	IBM	2017-03-30	166.21414184570312
13909	IBM	2017-03-31	166.48184204101562
13910	IBM	2017-04-03	166.8260040283203
13911	IBM	2017-04-04	166.84512329101562
13912	IBM	2017-04-05	165.27725219726562
13913	IBM	2017-04-06	164.86614990234375
13914	IBM	2017-04-07	164.56979370117188
13915	IBM	2017-04-10	163.67112731933594
13916	IBM	2017-04-11	163.07839965820312
13917	IBM	2017-04-12	163.15487670898438
13918	IBM	2017-04-13	162.07456970214844
13919	IBM	2017-04-17	163.57553100585938
13920	IBM	2017-04-18	162.5717010498047
13921	IBM	2017-04-19	154.579345703125
13922	IBM	2017-04-20	155.1625213623047
13923	IBM	2017-04-21	153.32696533203125
13924	IBM	2017-04-24	153.68069458007812
13925	IBM	2017-04-25	153.33651733398438
13926	IBM	2017-04-26	153.02102661132812
13927	IBM	2017-04-27	153.26959228515625
13928	IBM	2017-04-28	153.2409210205078
13929	IBM	2017-05-01	151.8546905517578
13930	IBM	2017-05-02	152.10325622558594
13931	IBM	2017-05-03	151.65391540527344
13932	IBM	2017-05-04	152.05545043945312
13933	IBM	2017-05-05	148.23135375976562
13934	IBM	2017-05-08	146.30018615722656
13935	IBM	2017-05-09	145.420654296875
13936	IBM	2017-05-10	144.5984649658203
13937	IBM	2017-05-11	144.0248565673828
13938	IBM	2017-05-12	143.75717163085938
13939	IBM	2017-05-15	144.84703063964844
13940	IBM	2017-05-16	146.92160034179688
13941	IBM	2017-05-17	144.29254150390625
13942	IBM	2017-05-18	144.14913940429688
13943	IBM	2017-05-19	145.29637145996094
13944	IBM	2017-05-22	145.92733764648438
13945	IBM	2017-05-23	145.3441619873047
13946	IBM	2017-05-24	145.8030548095703
13947	IBM	2017-05-25	146.46270751953125
13948	IBM	2017-05-26	145.783935546875
13949	IBM	2017-05-30	145.05735778808594
13950	IBM	2017-05-31	145.91778564453125
13951	IBM	2017-06-01	145.95602416992188
13952	IBM	2017-06-02	145.36329650878906
13953	IBM	2017-06-05	145.70745849609375
13954	IBM	2017-06-06	145.66921997070312
13955	IBM	2017-06-07	144.34034729003906
13956	IBM	2017-06-08	145.4110870361328
13957	IBM	2017-06-09	147.32313537597656
13958	IBM	2017-06-12	148.3556365966797
13959	IBM	2017-06-13	147.46653747558594
13960	IBM	2017-06-14	147.04588317871094
13961	IBM	2017-06-15	147.4378662109375
13962	IBM	2017-06-16	148.54684448242188
13963	IBM	2017-06-19	148.0305938720703
13964	IBM	2017-06-20	148.13575744628906
13965	IBM	2017-06-21	147.02676391601562
13966	IBM	2017-06-22	147.6099395751953
13967	IBM	2017-06-23	147.33270263671875
13968	IBM	2017-06-26	148.4034423828125
13969	IBM	2017-06-27	147.94454956054688
13970	IBM	2017-06-28	148.48948669433594
13971	IBM	2017-06-29	147.35182189941406
13972	IBM	2017-06-30	147.06500244140625
13973	IBM	2017-07-03	148.73805236816406
13974	IBM	2017-07-05	146.91204833984375
13975	IBM	2017-07-06	145.65965270996094
13976	IBM	2017-07-07	146.21414184570312
13977	IBM	2017-07-10	146.67303466796875
13978	IBM	2017-07-11	146.45315551757812
13979	IBM	2017-07-12	146.9407196044922
13980	IBM	2017-07-13	146.87380981445312
13981	IBM	2017-07-14	147.4569854736328
13982	IBM	2017-07-17	146.28106689453125
13983	IBM	2017-07-18	147.2275390625
13984	IBM	2017-07-19	141.0420684814453
13985	IBM	2017-07-20	141.16635131835938
13986	IBM	2017-07-21	140.6118621826172
13987	IBM	2017-07-24	139.56979370117188
13988	IBM	2017-07-25	139.76100158691406
13989	IBM	2017-07-26	138.96749877929688
13990	IBM	2017-07-27	138.69024658203125
13991	IBM	2017-07-28	137.94454956054688
13992	IBM	2017-07-31	138.30784606933594
13993	IBM	2017-08-01	138.91014099121094
13994	IBM	2017-08-02	138.09751892089844
13995	IBM	2017-08-03	138.5659637451172
13996	IBM	2017-08-04	138.7762908935547
13997	IBM	2017-08-07	137.16061401367188
13998	IBM	2017-08-08	135.8604278564453
13999	IBM	2017-08-09	135.53536987304688
14000	IBM	2017-08-10	135.602294921875
14001	IBM	2017-08-11	135.602294921875
14002	IBM	2017-08-14	136.06118774414062
14003	IBM	2017-08-15	135.82217407226562
14004	IBM	2017-08-16	136.2332763671875
14005	IBM	2017-08-17	134.51242065429688
14006	IBM	2017-08-18	133.55641174316406
14007	IBM	2017-08-21	134.15870666503906
14008	IBM	2017-08-22	134.8087921142578
14009	IBM	2017-08-23	135.88909912109375
14010	IBM	2017-08-24	136.65391540527344
14011	IBM	2017-08-25	137.41873168945312
14012	IBM	2017-08-28	136.24282836914062
14013	IBM	2017-08-29	136.84512329101562
14014	IBM	2017-08-30	136.29063415527344
14015	IBM	2017-08-31	136.73995971679688
14016	IBM	2017-09-01	137.74378967285156
14017	IBM	2017-09-05	136.74952697753906
14018	IBM	2017-09-06	137.49522399902344
14019	IBM	2017-09-07	136.6156768798828
14020	IBM	2017-09-08	136.1854705810547
14021	IBM	2017-09-11	138.48948669433594
14022	IBM	2017-09-12	139.3498992919922
14023	IBM	2017-09-13	139.56979370117188
14024	IBM	2017-09-14	139.1395721435547
14025	IBM	2017-09-15	138.4512481689453
14026	IBM	2017-09-18	138.193115234375
14027	IBM	2017-09-19	138.04014587402344
14028	IBM	2017-09-20	139.46463012695312
14029	IBM	2017-09-21	138.87188720703125
14030	IBM	2017-09-22	138.7476043701172
14031	IBM	2017-09-25	139.45506286621094
14032	IBM	2017-09-26	140.11471557617188
14033	IBM	2017-09-27	139.25430297851562
14034	IBM	2017-09-28	139.25430297851562
14035	IBM	2017-09-29	138.69981384277344
14036	IBM	2017-10-02	140.2103271484375
14037	IBM	2017-10-03	140.32504272460938
14038	IBM	2017-10-04	140.03823852539062
14039	IBM	2017-10-05	140.26768493652344
14040	IBM	2017-10-06	140.03823852539062
14041	IBM	2017-10-09	140.90821838378906
14042	IBM	2017-10-10	141.9694061279297
14043	IBM	2017-10-11	141.12811279296875
14044	IBM	2017-10-12	140.56405639648438
14045	IBM	2017-10-13	140.6309814453125
14046	IBM	2017-10-16	140.3728485107422
14047	IBM	2017-10-17	140.09559631347656
14048	IBM	2017-10-18	152.51434326171875
14049	IBM	2017-10-19	153.8240966796875
14050	IBM	2017-10-20	154.94264221191406
14051	IBM	2017-10-23	152.53346252441406
14052	IBM	2017-10-24	149.0248565673828
14053	IBM	2017-10-25	146.74952697753906
14054	IBM	2017-10-26	146.84512329101562
14055	IBM	2017-10-27	146.92160034179688
14056	IBM	2017-10-30	147.5717010498047
14057	IBM	2017-10-31	147.28489685058594
14058	IBM	2017-11-01	147.25621032714844
14059	IBM	2017-11-02	146.6061248779297
14060	IBM	2017-11-03	144.91395568847656
14061	IBM	2017-11-06	144.2064971923828
14062	IBM	2017-11-07	144.69407653808594
14063	IBM	2017-11-08	144.90440368652344
14064	IBM	2017-11-09	143.69024658203125
14065	IBM	2017-11-10	142.6003875732422
14066	IBM	2017-11-13	141.87380981445312
14067	IBM	2017-11-14	142.34225463867188
14068	IBM	2017-11-15	140.6309814453125
14069	IBM	2017-11-16	142.5621337890625
14070	IBM	2017-11-17	142.41873168945312
14071	IBM	2017-11-20	143.89100646972656
14072	IBM	2017-11-21	145.26768493652344
14073	IBM	2017-11-22	145.09559631347656
14074	IBM	2017-11-24	145.1625213623047
14075	IBM	2017-11-27	145.29637145996094
14076	IBM	2017-11-28	145.7648162841797
14077	IBM	2017-11-29	146.7973175048828
14078	IBM	2017-11-30	147.1988525390625
14079	IBM	2017-12-01	147.95411682128906
14080	IBM	2017-12-04	149.579345703125
14081	IBM	2017-12-05	148.51815795898438
14082	IBM	2017-12-06	147.32313537597656
14083	IBM	2017-12-07	146.81643676757812
14084	IBM	2017-12-08	148.0019073486328
14085	IBM	2017-12-11	148.57553100585938
14086	IBM	2017-12-12	149.84703063964844
14087	IBM	2017-12-13	147.14149475097656
14088	IBM	2017-12-14	147.2275390625
14089	IBM	2017-12-15	145.7935028076172
14090	IBM	2017-12-18	146.58700561523438
14091	IBM	2017-12-19	146.49139404296875
14092	IBM	2017-12-20	146.2237091064453
14093	IBM	2017-12-21	144.8374786376953
14094	IBM	2017-12-22	145.7935028076172
14095	IBM	2017-12-26	146.10899353027344
14096	IBM	2017-12-27	146.3957977294922
14097	IBM	2017-12-28	147.26577758789062
14098	IBM	2017-12-29	146.67303466796875
14099	IBM	2018-01-02	147.46653747558594
14100	IBM	2018-01-03	151.52008056640625
14101	IBM	2018-01-04	154.5889129638672
14102	IBM	2018-01-05	155.3441619873047
14103	IBM	2018-01-08	156.28106689453125
14104	IBM	2018-01-09	156.625244140625
14105	IBM	2018-01-10	156.95985412597656
14106	IBM	2018-01-11	156.97897338867188
14107	IBM	2018-01-12	155.965576171875
14108	IBM	2018-01-16	156.6443634033203
14109	IBM	2018-01-17	161.2332763671875
14110	IBM	2018-01-18	161.68260192871094
14111	IBM	2018-01-19	155.2294464111328
14112	IBM	2018-01-22	155.44932556152344
14113	IBM	2018-01-23	158.93881225585938
14114	IBM	2018-01-24	158.09751892089844
14115	IBM	2018-01-25	158.193115234375
14116	IBM	2018-01-26	159.9808807373047
14117	IBM	2018-01-29	159.46463012695312
14118	IBM	2018-01-30	156.42446899414062
14119	IBM	2018-01-31	156.50096130371094
14120	IBM	2018-02-01	155.2581329345703
14121	IBM	2018-02-02	152.0363311767578
14122	IBM	2018-02-05	145.82217407226562
14123	IBM	2018-02-06	148.50860595703125
14124	IBM	2018-02-07	147.08413696289062
14125	IBM	2018-02-08	141.09942626953125
14126	IBM	2018-02-09	142.93499755859375
14127	IBM	2018-02-12	144.7418670654297
14128	IBM	2018-02-13	144.12045288085938
14129	IBM	2018-02-14	147.95411682128906
14130	IBM	2018-02-15	149.14913940429688
14131	IBM	2018-02-16	149.31166076660156
14132	IBM	2018-02-20	148.33651733398438
14133	IBM	2018-02-21	147.18930053710938
14134	IBM	2018-02-22	146.44358825683594
14135	IBM	2018-02-23	148.68069458007812
14136	IBM	2018-02-26	151.6061248779297
14137	IBM	2018-02-27	149.66539001464844
14138	IBM	2018-02-28	148.97705078125
14139	IBM	2018-03-01	147.04588317871094
14140	IBM	2018-03-02	147.69598388671875
14141	IBM	2018-03-05	150.0478057861328
14142	IBM	2018-03-06	148.87188720703125
14143	IBM	2018-03-07	151.35755920410156
14144	IBM	2018-03-08	149.34034729003906
14145	IBM	2018-03-09	152.30401611328125
14146	IBM	2018-03-12	153.2122344970703
14147	IBM	2018-03-13	152.31358337402344
14148	IBM	2018-03-14	151.16635131835938
14149	IBM	2018-03-15	152.5908203125
14150	IBM	2018-03-16	153.2122344970703
14151	IBM	2018-03-19	150.43020629882812
14152	IBM	2018-03-20	149.33078002929688
14153	IBM	2018-03-21	149.7992401123047
14154	IBM	2018-03-22	145.4015350341797
14155	IBM	2018-03-23	142.34225463867188
14156	IBM	2018-03-26	146.625244140625
14157	IBM	2018-03-27	145.2294464111328
14158	IBM	2018-03-28	145.8126220703125
14159	IBM	2018-03-29	146.68260192871094
14160	IBM	2018-04-02	143.47036743164062
14161	IBM	2018-04-03	143.26004028320312
14162	IBM	2018-04-04	147.34225463867188
14163	IBM	2018-04-05	147.25621032714844
14164	IBM	2018-04-06	143.94837951660156
14165	IBM	2018-04-09	145.9751434326172
14166	IBM	2018-04-10	148.55641174316406
14167	IBM	2018-04-11	148.52772521972656
14168	IBM	2018-04-12	151.11854553222656
14169	IBM	2018-04-13	149.818359375
14170	IBM	2018-04-16	150.9464569091797
14171	IBM	2018-04-17	153.83364868164062
14172	IBM	2018-04-18	142.2466583251953
14173	IBM	2018-04-19	141.20458984375
14174	IBM	2018-04-20	138.52772521972656
14175	IBM	2018-04-23	139.4455108642578
14176	IBM	2018-04-24	139.15870666503906
14177	IBM	2018-04-25	139.52198791503906
14178	IBM	2018-04-26	140.26768493652344
14179	IBM	2018-04-27	140.03823852539062
14180	IBM	2018-04-30	138.5850830078125
14181	IBM	2018-05-01	138.62332153320312
14182	IBM	2018-05-02	136.1854705810547
14183	IBM	2018-05-03	135.74569702148438
14184	IBM	2018-05-04	137.58126831054688
14185	IBM	2018-05-07	136.92160034179688
14186	IBM	2018-05-08	136.71128845214844
14187	IBM	2018-05-09	136.3384246826172
14188	IBM	2018-05-10	137.89674377441406
14189	IBM	2018-05-11	137.8011474609375
14190	IBM	2018-05-14	137.95411682128906
14191	IBM	2018-05-15	137.41873168945312
14192	IBM	2018-05-16	138.26959228515625
14193	IBM	2018-05-17	138.1453094482422
14194	IBM	2018-05-18	137.74378967285156
14195	IBM	2018-05-21	139.09178161621094
14196	IBM	2018-05-22	138.70936584472656
14197	IBM	2018-05-23	138.30784606933594
14198	IBM	2018-05-24	137.73422241210938
14199	IBM	2018-05-25	137.32313537597656
14200	IBM	2018-05-29	135.0095672607422
14201	IBM	2018-05-30	136.34799194335938
14202	IBM	2018-05-31	135.09559631347656
14203	IBM	2018-06-01	135.70745849609375
14204	IBM	2018-06-04	136.74952697753906
14205	IBM	2018-06-05	137.3804931640625
14206	IBM	2018-06-06	138.34608459472656
14207	IBM	2018-06-07	138.96749877929688
14208	IBM	2018-06-08	139.71319580078125
14209	IBM	2018-06-11	140.13385009765625
14210	IBM	2018-06-12	140.4110870361328
14211	IBM	2018-06-13	139.91395568847656
14212	IBM	2018-06-14	138.8145294189453
14213	IBM	2018-06-15	138.9961700439453
14214	IBM	2018-06-18	138.12619018554688
14215	IBM	2018-06-19	137.5717010498047
14216	IBM	2018-06-20	136.35755920410156
14217	IBM	2018-06-21	135.03823852539062
14218	IBM	2018-06-22	135.06692504882812
14219	IBM	2018-06-25	132.68641662597656
14220	IBM	2018-06-26	132.9636688232422
14221	IBM	2018-06-27	131.4340362548828
14222	IBM	2018-06-28	133.88145446777344
14223	IBM	2018-06-29	133.55641174316406
14224	IBM	2018-07-02	133.70936584472656
14225	IBM	2018-07-03	133.43212890625
14226	IBM	2018-07-05	135.2103271484375
14227	IBM	2018-07-06	136.21414184570312
14228	IBM	2018-07-09	138.04014587402344
14229	IBM	2018-07-10	138.34608459472656
14230	IBM	2018-07-11	138.5659637451172
14231	IBM	2018-07-12	140.0095672607422
14232	IBM	2018-07-13	139.48374938964844
14233	IBM	2018-07-16	139.06309509277344
14234	IBM	2018-07-17	137.1797332763672
14235	IBM	2018-07-18	138.1644287109375
14236	IBM	2018-07-19	142.67686462402344
14237	IBM	2018-07-20	139.91395568847656
14238	IBM	2018-07-23	139.29254150390625
14239	IBM	2018-07-24	139.94264221191406
14240	IBM	2018-07-25	140.17208862304688
14241	IBM	2018-07-26	140.2581329345703
14242	IBM	2018-07-27	138.7667236328125
14243	IBM	2018-07-30	139.09178161621094
14244	IBM	2018-07-31	138.55641174316406
14245	IBM	2018-08-01	137.18930053710938
14246	IBM	2018-08-02	136.67303466796875
14247	IBM	2018-08-03	141.20458984375
14248	IBM	2018-08-06	139.6080322265625
14249	IBM	2018-08-07	140.54493713378906
14250	IBM	2018-08-08	140.43020629882812
14251	IBM	2018-08-09	138.4034423828125
14252	IBM	2018-08-10	138.12619018554688
14253	IBM	2018-08-13	136.4340362548828
14254	IBM	2018-08-14	137.05545043945312
14255	IBM	2018-08-15	137.58126831054688
14256	IBM	2018-08-16	138.94837951660156
14257	IBM	2018-08-17	139.63670349121094
14258	IBM	2018-08-20	140.06692504882812
14259	IBM	2018-08-21	139.55067443847656
14260	IBM	2018-08-22	138.85276794433594
14261	IBM	2018-08-23	138.97705078125
14262	IBM	2018-08-24	139.61758422851562
14263	IBM	2018-08-27	140.23899841308594
14264	IBM	2018-08-28	140.14340209960938
14265	IBM	2018-08-29	141.05162048339844
14266	IBM	2018-08-30	139.51242065429688
14267	IBM	2018-08-31	140.03823852539062
14268	IBM	2018-09-04	139.27342224121094
14269	IBM	2018-09-05	140.2103271484375
14270	IBM	2018-09-06	139.9521942138672
14271	IBM	2018-09-07	139.0535430908203
14272	IBM	2018-09-10	139.24473571777344
14273	IBM	2018-09-11	140.0478057861328
14274	IBM	2018-09-12	140.12428283691406
14275	IBM	2018-09-13	142.3996124267578
14276	IBM	2018-09-14	141.806884765625
14277	IBM	2018-09-17	141.4340362548828
14278	IBM	2018-09-18	142.02676391601562
14279	IBM	2018-09-19	142.50477600097656
14280	IBM	2018-09-20	144.50286865234375
14281	IBM	2018-09-21	144.69407653808594
14282	IBM	2018-09-24	143.43212890625
14283	IBM	2018-09-25	142.3613739013672
14284	IBM	2018-09-26	144.94264221191406
14285	IBM	2018-09-27	144.8374786376953
14286	IBM	2018-09-28	144.5602264404297
14287	IBM	2018-10-01	146.27151489257812
14288	IBM	2018-10-02	146.988525390625
14289	IBM	2018-10-03	146.48184204101562
14290	IBM	2018-10-04	144.6558380126953
14291	IBM	2018-10-05	142.47610473632812
14292	IBM	2018-10-08	141.86424255371094
14293	IBM	2018-10-09	140.7648162841797
14294	IBM	2018-10-10	136.4149169921875
14295	IBM	2018-10-11	132.90631103515625
14296	IBM	2018-10-12	134.6558380126953
14297	IBM	2018-10-15	134.92352294921875
14298	IBM	2018-10-16	138.73805236816406
14299	IBM	2018-10-17	128.15487670898438
14300	IBM	2018-10-18	124.80879211425781
14301	IBM	2018-10-19	123.42256164550781
14302	IBM	2018-10-22	124.3021011352539
14303	IBM	2018-10-23	125.43977355957031
14304	IBM	2018-10-24	121.61567687988281
14305	IBM	2018-10-25	120.88909912109375
14306	IBM	2018-10-26	119.3021011352539
14307	IBM	2018-10-29	114.37858581542969
14308	IBM	2018-10-30	110.3250503540039
14309	IBM	2018-10-31	110.35372924804688
14310	IBM	2018-11-01	111.6921615600586
14311	IBM	2018-11-02	110.58317565917969
14312	IBM	2018-11-05	114.78011322021484
14313	IBM	2018-11-06	117.7055435180664
14314	IBM	2018-11-07	119.34990692138672
14315	IBM	2018-11-08	117.95410919189453
14316	IBM	2018-11-09	118.1070785522461
14317	IBM	2018-11-12	115.58317565917969
14318	IBM	2018-11-13	115.52581024169922
14319	IBM	2018-11-14	114.91395568847656
14320	IBM	2018-11-15	116.09942626953125
14321	IBM	2018-11-16	116.22370910644531
14322	IBM	2018-11-19	115.01911926269531
14323	IBM	2018-11-20	112.04589080810547
14324	IBM	2018-11-21	113.35564422607422
14325	IBM	2018-11-23	112.03633117675781
14326	IBM	2018-11-26	114.3021011352539
14327	IBM	2018-11-27	114.75143432617188
14328	IBM	2018-11-28	117.5908203125
14329	IBM	2018-11-29	116.13766479492188
14330	IBM	2018-11-30	118.80496978759766
14331	IBM	2018-12-03	119.79923248291016
14332	IBM	2018-12-04	116.25238800048828
14333	IBM	2018-12-06	118.46080017089844
14334	IBM	2018-12-07	114.09178161621094
14335	IBM	2018-12-10	115.80306243896484
14336	IBM	2018-12-11	115.57361602783203
14337	IBM	2018-12-12	115.83174133300781
14338	IBM	2018-12-13	115.42064666748047
14339	IBM	2018-12-14	114.62715148925781
14340	IBM	2018-12-17	110.9942626953125
14341	IBM	2018-12-18	111.52007293701172
14342	IBM	2018-12-19	111.30975341796875
14343	IBM	2018-12-20	108.04971313476562
14344	IBM	2018-12-21	106.06118774414062
14345	IBM	2018-12-24	102.83938598632812
14346	IBM	2018-12-26	106.49139404296875
14347	IBM	2018-12-27	108.77629089355469
14348	IBM	2018-12-28	108.05927276611328
14349	IBM	2018-12-31	108.67112731933594
14350	IBM	2019-01-02	110.14340209960938
14351	IBM	2019-01-03	107.94454956054688
14352	IBM	2019-01-04	112.16061401367188
14353	IBM	2019-01-07	112.95410919189453
14354	IBM	2019-01-08	114.56022644042969
14355	IBM	2019-01-09	115.38240814208984
14356	IBM	2019-01-10	116.43403625488281
14357	IBM	2019-01-11	116.11854553222656
14358	IBM	2019-01-14	115.0956039428711
14359	IBM	2019-01-15	116.37667083740234
14360	IBM	2019-01-16	116.2715072631836
14361	IBM	2019-01-17	116.81644439697266
14362	IBM	2019-01-18	118.37476348876953
14363	IBM	2019-01-22	117.13192749023438
14364	IBM	2019-01-23	127.04589080810547
14365	IBM	2019-01-24	126.70172119140625
14366	IBM	2019-01-25	128.07839965820312
14367	IBM	2019-01-28	128.36520385742188
14368	IBM	2019-01-29	128.4225616455078
14369	IBM	2019-01-30	128.47036743164062
14370	IBM	2019-01-31	128.50860595703125
14371	IBM	2019-02-01	128.2026824951172
14372	IBM	2019-02-04	129.24473571777344
14373	IBM	2019-02-05	129.5889129638672
14374	IBM	2019-02-06	130.32504272460938
14375	IBM	2019-02-07	127.33269500732422
14376	IBM	2019-02-08	127.82982635498047
14377	IBM	2019-02-11	128.09751892089844
14378	IBM	2019-02-12	130.06692504882812
14379	IBM	2019-02-13	131.47227478027344
14380	IBM	2019-02-14	130.47801208496094
14381	IBM	2019-02-15	131.95985412597656
14382	IBM	2019-02-19	132.6003875732422
14383	IBM	2019-02-20	131.93116760253906
14384	IBM	2019-02-21	131.7781982421875
14385	IBM	2019-02-22	133.12619018554688
14386	IBM	2019-02-25	133.32696533203125
14387	IBM	2019-02-26	133.57553100585938
14388	IBM	2019-02-27	133.04971313476562
14389	IBM	2019-02-28	132.05545043945312
14390	IBM	2019-03-01	133.07839965820312
14391	IBM	2019-03-04	132.34225463867188
14392	IBM	2019-03-05	131.81643676757812
14393	IBM	2019-03-06	130.95602416992188
14394	IBM	2019-03-07	129.4072723388672
14395	IBM	2019-03-08	129.14913940429688
14396	IBM	2019-03-11	131.65391540527344
14397	IBM	2019-03-12	132.1988525390625
14398	IBM	2019-03-13	132.46653747558594
14399	IBM	2019-03-14	132.68641662597656
14400	IBM	2019-03-15	133.29827880859375
14401	IBM	2019-03-18	134.04397583007812
14402	IBM	2019-03-19	134.31166076660156
14403	IBM	2019-03-20	133.46080017089844
14404	IBM	2019-03-21	135.21987915039062
14405	IBM	2019-03-22	133.31739807128906
14406	IBM	2019-03-25	133.0592803955078
14407	IBM	2019-03-26	134.0535430908203
14408	IBM	2019-03-27	133.11663818359375
14409	IBM	2019-03-28	133.7667236328125
14410	IBM	2019-03-29	134.89483642578125
14411	IBM	2019-04-01	136.9980926513672
14412	IBM	2019-04-02	136.71128845214844
14413	IBM	2019-04-03	137.31358337402344
14414	IBM	2019-04-04	136.50096130371094
14415	IBM	2019-04-05	136.97897338867188
14416	IBM	2019-04-08	137.08413696289062
14417	IBM	2019-04-09	135.8604278564453
14418	IBM	2019-04-10	136.73040771484375
14419	IBM	2019-04-11	137.4569854736328
14420	IBM	2019-04-12	138.0019073486328
14421	IBM	2019-04-15	137.5717010498047
14422	IBM	2019-04-16	138.75717163085938
14423	IBM	2019-04-17	132.9923553466797
14424	IBM	2019-04-18	134.15870666503906
14425	IBM	2019-04-22	132.7820281982422
14426	IBM	2019-04-23	134.26385498046875
14427	IBM	2019-04-24	133.79541015625
14428	IBM	2019-04-25	132.53346252441406
14429	IBM	2019-04-26	133.30784606933594
14430	IBM	2019-04-29	132.93499755859375
14431	IBM	2019-04-30	134.10133361816406
14432	IBM	2019-05-01	134.3785858154297
14433	IBM	2019-05-02	133.4512481689453
14434	IBM	2019-05-03	134.08221435546875
14435	IBM	2019-05-06	134.2064971923828
14436	IBM	2019-05-07	131.58700561523438
14437	IBM	2019-05-08	131.93116760253906
14438	IBM	2019-05-09	129.3881378173828
14439	IBM	2019-05-10	129.3690185546875
14440	IBM	2019-05-13	125.64053344726562
14441	IBM	2019-05-14	127.44741821289062
14442	IBM	2019-05-15	128.48948669433594
14443	IBM	2019-05-16	129.90440368652344
14444	IBM	2019-05-17	128.41299438476562
14445	IBM	2019-05-20	129.17782592773438
14446	IBM	2019-05-21	130.44932556152344
14447	IBM	2019-05-22	130.35372924804688
14448	IBM	2019-05-23	126.56787872314453
14449	IBM	2019-05-24	126.46271514892578
14450	IBM	2019-05-28	124.7227554321289
14451	IBM	2019-05-29	123.98661804199219
14452	IBM	2019-05-30	123.87189483642578
14453	IBM	2019-05-31	121.40535736083984
14454	IBM	2019-06-03	122.62906646728516
14455	IBM	2019-06-04	126.85468292236328
14456	IBM	2019-06-05	125.70745849609375
14457	IBM	2019-06-06	126.40535736083984
14458	IBM	2019-06-07	127.44741821289062
14459	IBM	2019-06-10	128.8145294189453
14460	IBM	2019-06-11	129.9713134765625
14461	IBM	2019-06-12	128.93881225585938
14462	IBM	2019-06-13	129.7896728515625
14463	IBM	2019-06-14	129.2064971923828
14464	IBM	2019-06-17	129.01528930664062
14465	IBM	2019-06-18	130.38241577148438
14466	IBM	2019-06-19	131.05162048339844
14467	IBM	2019-06-20	132.74378967285156
14468	IBM	2019-06-21	133.07839965820312
14469	IBM	2019-06-24	133.2218017578125
14470	IBM	2019-06-25	132.27532958984375
14471	IBM	2019-06-26	132.4282989501953
14472	IBM	2019-06-27	132.4282989501953
14473	IBM	2019-06-28	131.8355712890625
14474	IBM	2019-07-01	133.72848510742188
14475	IBM	2019-07-02	134.0535430908203
14476	IBM	2019-07-03	135.31549072265625
14477	IBM	2019-07-05	135.1625213623047
14478	IBM	2019-07-08	134.3881378173828
14479	IBM	2019-07-09	133.2026824951172
14480	IBM	2019-07-10	134.29254150390625
14481	IBM	2019-07-11	135.0286865234375
14482	IBM	2019-07-12	136.46270751953125
14483	IBM	2019-07-15	137.0172119140625
14484	IBM	2019-07-16	137.2179718017578
14485	IBM	2019-07-17	136.7781982421875
14486	IBM	2019-07-18	143.04971313476562
14487	IBM	2019-07-19	143.09751892089844
14488	IBM	2019-07-22	143.15487670898438
14489	IBM	2019-07-23	143.7667236328125
14490	IBM	2019-07-24	143.43212890625
14491	IBM	2019-07-25	143.7762908935547
14492	IBM	2019-07-26	144.70362854003906
14493	IBM	2019-07-29	144.24473571777344
14494	IBM	2019-07-30	143.18356323242188
14495	IBM	2019-07-31	141.72084045410156
14496	IBM	2019-08-01	143.70936584472656
14497	IBM	2019-08-02	140.77438354492188
14498	IBM	2019-08-05	134.56979370117188
14499	IBM	2019-08-06	134.54110717773438
14500	IBM	2019-08-07	132.9923553466797
14501	IBM	2019-08-08	133.93881225585938
14502	IBM	2019-08-09	130.14340209960938
14503	IBM	2019-08-12	127.79158782958984
14504	IBM	2019-08-13	129.818359375
14505	IBM	2019-08-14	125.47801208496094
14506	IBM	2019-08-15	126.11854553222656
14507	IBM	2019-08-16	127.87763214111328
14508	IBM	2019-08-19	129.10133361816406
14509	IBM	2019-08-20	127.15105438232422
14510	IBM	2019-08-21	128.34608459472656
14511	IBM	2019-08-22	128.41299438476562
14512	IBM	2019-08-23	123.87189483642578
14513	IBM	2019-08-26	124.27342224121094
14514	IBM	2019-08-27	125.40152740478516
14515	IBM	2019-08-28	126.9216079711914
14516	IBM	2019-08-29	128.94837951660156
14517	IBM	2019-08-30	129.56979370117188
14518	IBM	2019-09-03	128.2026824951172
14519	IBM	2019-09-04	130.32504272460938
14520	IBM	2019-09-05	134.7705535888672
14521	IBM	2019-09-06	134.3881378173828
14522	IBM	2019-09-09	136.32887268066406
14523	IBM	2019-09-10	138.67112731933594
14524	IBM	2019-09-11	137.28489685058594
14525	IBM	2019-09-12	137.30401611328125
14526	IBM	2019-09-13	137.35182189941406
14527	IBM	2019-09-16	136.21414184570312
14528	IBM	2019-09-17	135.9464569091797
14529	IBM	2019-09-18	135.965576171875
14530	IBM	2019-09-19	136.68260192871094
14531	IBM	2019-09-20	135.64053344726562
14532	IBM	2019-09-23	135.82217407226562
14533	IBM	2019-09-24	135.44932556152344
14534	IBM	2019-09-25	136.86424255371094
14535	IBM	2019-09-26	137.23709106445312
14536	IBM	2019-09-27	136.9407196044922
14537	IBM	2019-09-30	139.0248565673828
14538	IBM	2019-10-01	137.34225463867188
14539	IBM	2019-10-02	135.45889282226562
14540	IBM	2019-10-03	135.77438354492188
14541	IBM	2019-10-04	136.70172119140625
14542	IBM	2019-10-07	135.06692504882812
14543	IBM	2019-10-08	132.29444885253906
14544	IBM	2019-10-09	133.52772521972656
14545	IBM	2019-10-10	134.92352294921875
14546	IBM	2019-10-11	136.48184204101562
14547	IBM	2019-10-14	135.7935028076172
14548	IBM	2019-10-15	136.71128845214844
14549	IBM	2019-10-16	135.8604278564453
14550	IBM	2019-10-17	128.3556365966797
14551	IBM	2019-10-18	128.193115234375
14552	IBM	2019-10-21	126.74951934814453
14553	IBM	2019-10-22	128.06883239746094
14554	IBM	2019-10-23	128.47036743164062
14555	IBM	2019-10-24	128.1739959716797
14556	IBM	2019-10-25	129.48374938964844
14557	IBM	2019-10-28	129.9904327392578
14558	IBM	2019-10-29	127.93498992919922
14559	IBM	2019-10-30	129.30210876464844
14560	IBM	2019-10-31	127.84894561767578
14561	IBM	2019-11-01	129.56979370117188
14562	IBM	2019-11-04	131.6156768798828
14563	IBM	2019-11-05	131.8260040283203
14564	IBM	2019-11-06	132.67686462402344
14565	IBM	2019-11-07	131.63479614257812
14566	IBM	2019-11-08	131.55831909179688
14567	IBM	2019-11-11	129.51242065429688
14568	IBM	2019-11-12	129.6271514892578
14569	IBM	2019-11-13	128.5659637451172
14570	IBM	2019-11-14	128.10707092285156
14571	IBM	2019-11-15	128.48948669433594
14572	IBM	2019-11-18	128.4034423828125
14573	IBM	2019-11-19	128.6042022705078
14574	IBM	2019-11-20	127.34225463867188
14575	IBM	2019-11-21	127.95410919189453
14576	IBM	2019-11-22	128.43212890625
14577	IBM	2019-11-25	129.9904327392578
14578	IBM	2019-11-26	129.14913940429688
14579	IBM	2019-11-27	127.88719177246094
14580	IBM	2019-11-29	128.53729248046875
14581	IBM	2019-12-02	127.06501007080078
14582	IBM	2019-12-03	126.30975341796875
14583	IBM	2019-12-04	126.18547058105469
14584	IBM	2019-12-05	126.1089859008789
14585	IBM	2019-12-06	127.36137390136719
14586	IBM	2019-12-09	128.0305938720703
14587	IBM	2019-12-10	128.02102661132812
14588	IBM	2019-12-11	127.87763214111328
14589	IBM	2019-12-12	129.3690185546875
14590	IBM	2019-12-13	128.30784606933594
14591	IBM	2019-12-16	128.23135375976562
14592	IBM	2019-12-17	128.31739807128906
14593	IBM	2019-12-18	128.49903869628906
14594	IBM	2019-12-19	128.64244079589844
14595	IBM	2019-12-20	129.6271514892578
14596	IBM	2019-12-23	129.5889129638672
14597	IBM	2019-12-24	129.04397583007812
14598	IBM	2019-12-26	128.97705078125
14599	IBM	2019-12-27	129.32122802734375
14600	IBM	2019-12-30	126.96940612792969
14601	IBM	2019-12-31	128.1453094482422
14602	IBM	2020-01-02	129.46463012695312
14603	IBM	2020-01-03	128.43212890625
14604	IBM	2020-01-06	128.2026824951172
14605	IBM	2020-01-07	128.28871154785156
14606	IBM	2020-01-08	129.35946655273438
14607	IBM	2020-01-09	130.72657775878906
14608	IBM	2020-01-10	130.67877197265625
14609	IBM	2020-01-13	130.5927276611328
14610	IBM	2020-01-14	129.84703063964844
14611	IBM	2020-01-15	130.6118621826172
14612	IBM	2020-01-16	131.91204833984375
14613	IBM	2020-01-17	132.2275390625
14614	IBM	2020-01-21	133.04971313476562
14615	IBM	2020-01-22	137.5621337890625
14616	IBM	2020-01-23	136.58700561523438
14617	IBM	2020-01-24	134.3785858154297
14618	IBM	2020-01-27	132.52389526367188
14619	IBM	2020-01-28	133.41299438476562
14620	IBM	2020-01-29	131.63479614257812
14621	IBM	2020-01-30	130.75526428222656
14622	IBM	2020-01-31	137.4091796875
14623	IBM	2020-02-03	139.8374786376953
14624	IBM	2020-02-04	142.55258178710938
14625	IBM	2020-02-05	149.45506286621094
14626	IBM	2020-02-06	149.86614990234375
14627	IBM	2020-02-07	146.66348266601562
14628	IBM	2020-02-10	147.6386260986328
14629	IBM	2020-02-11	146.73040771484375
14630	IBM	2020-02-12	148.47991943359375
14631	IBM	2020-02-13	147.52389526367188
14632	IBM	2020-02-14	144.07266235351562
14633	IBM	2020-02-18	144.45506286621094
14634	IBM	2020-02-19	144.22561645507812
14635	IBM	2020-02-20	144.56979370117188
14636	IBM	2020-02-21	143.25047302246094
14637	IBM	2020-02-24	139.9904327392578
14638	IBM	2020-02-25	135.47801208496094
14639	IBM	2020-02-26	133.6042022705078
14640	IBM	2020-02-27	127.25621032714844
14641	IBM	2020-02-28	124.42638397216797
14642	IBM	2020-03-02	128.3938751220703
14643	IBM	2020-03-03	123.23136138916016
14644	IBM	2020-03-04	128.31739807128906
14645	IBM	2020-03-05	123.85277557373047
14646	IBM	2020-03-06	122.11280822753906
14647	IBM	2020-03-09	112.62906646728516
14648	IBM	2020-03-10	119.2829818725586
14649	IBM	2020-03-11	112.78202819824219
14650	IBM	2020-03-12	98.2887191772461
14651	IBM	2020-03-13	103.20267486572266
14652	IBM	2020-03-16	94.7227554321289
14653	IBM	2020-03-17	101.95984649658203
14654	IBM	2020-03-18	98.99617767333984
14655	IBM	2020-03-19	95.9273452758789
14656	IBM	2020-03-20	91.19503021240234
14657	IBM	2020-03-23	90.602294921875
14658	IBM	2020-03-24	100.84130096435547
14659	IBM	2020-03-25	101.19503021240234
14660	IBM	2020-03-26	107.92543029785156
14661	IBM	2020-03-27	103.27915954589844
14662	IBM	2020-03-30	107.96366882324219
14663	IBM	2020-03-31	106.05162811279297
14664	IBM	2020-04-01	100.51625061035156
14665	IBM	2020-04-02	105.16252136230469
14666	IBM	2020-04-03	101.66348266601562
14667	IBM	2020-04-06	109.77055358886719
14668	IBM	2020-04-07	109.8852767944336
14669	IBM	2020-04-08	114.04397583007812
14670	IBM	2020-04-09	116.15679168701172
14671	IBM	2020-04-13	115.82218170166016
14672	IBM	2020-04-14	118.46080017089844
14673	IBM	2020-04-15	113.4703598022461
14674	IBM	2020-04-16	110.64053344726562
14675	IBM	2020-04-17	114.83747863769531
14676	IBM	2020-04-20	115.1147232055664
14677	IBM	2020-04-21	111.62523651123047
14678	IBM	2020-04-22	114.06309509277344
14679	IBM	2020-04-23	116.01338195800781
14680	IBM	2020-04-24	119.23518371582031
14681	IBM	2020-04-27	120.38240814208984
14682	IBM	2020-04-28	120.7170181274414
14683	IBM	2020-04-29	123.03059387207031
14684	IBM	2020-04-30	120.03823852539062
14685	IBM	2020-05-01	116.51051330566406
14686	IBM	2020-05-04	116.32887268066406
14687	IBM	2020-05-05	117.18929290771484
14688	IBM	2020-05-06	117.75334930419922
14689	IBM	2020-05-07	115.8986587524414
14690	IBM	2020-05-08	117.58126068115234
14691	IBM	2020-05-11	117.1988525390625
14692	IBM	2020-05-12	114.97132110595703
14693	IBM	2020-05-13	110.64053344726562
14694	IBM	2020-05-14	111.806884765625
14695	IBM	2020-05-15	111.83556365966797
14696	IBM	2020-05-18	116.21414947509766
14697	IBM	2020-05-19	115.0
14698	IBM	2020-05-20	116.04206848144531
14699	IBM	2020-05-21	113.88145446777344
14700	IBM	2020-05-22	113.18355560302734
14701	IBM	2020-05-26	116.40535736083984
14702	IBM	2020-05-27	120.01911926269531
14703	IBM	2020-05-28	119.05353546142578
14704	IBM	2020-05-29	119.40726470947266
14705	IBM	2020-06-01	119.397705078125
14706	IBM	2020-06-02	120.45889282226562
14707	IBM	2020-06-03	123.37476348876953
14708	IBM	2020-06-04	123.22179412841797
14709	IBM	2020-06-05	126.25238800048828
14710	IBM	2020-06-08	129.78012084960938
14711	IBM	2020-06-09	126.07074737548828
14712	IBM	2020-06-10	124.15869903564453
14713	IBM	2020-06-11	112.82026672363281
14714	IBM	2020-06-12	116.54875946044922
14715	IBM	2020-06-15	116.3001937866211
14716	IBM	2020-06-16	119.64627075195312
14717	IBM	2020-06-17	118.69024658203125
14718	IBM	2020-06-18	118.6998062133789
14719	IBM	2020-06-19	117.0841293334961
14720	IBM	2020-06-22	115.74569702148438
14721	IBM	2020-06-23	114.15869903564453
14722	IBM	2020-06-24	111.3001937866211
14723	IBM	2020-06-25	113.79541015625
14724	IBM	2020-06-26	112.03633117675781
14725	IBM	2020-06-29	114.48374938964844
14726	IBM	2020-06-30	115.45889282226562
14727	IBM	2020-07-01	113.32695770263672
14728	IBM	2020-07-02	114.43594360351562
14729	IBM	2020-07-06	114.9043960571289
14730	IBM	2020-07-07	112.4091796875
14731	IBM	2020-07-08	112.53346252441406
14732	IBM	2020-07-09	110.62141418457031
14733	IBM	2020-07-10	113.14531707763672
14734	IBM	2020-07-13	113.95793151855469
14735	IBM	2020-07-14	115.2963638305664
14736	IBM	2020-07-15	117.5908203125
14737	IBM	2020-07-16	118.55640411376953
14738	IBM	2020-07-17	119.6080322265625
14739	IBM	2020-07-20	120.8126220703125
14740	IBM	2020-07-21	120.51625061035156
14741	IBM	2020-07-22	123.011474609375
14742	IBM	2020-07-23	121.73040008544922
14743	IBM	2020-07-24	120.25812530517578
14744	IBM	2020-07-27	120.65965270996094
14745	IBM	2020-07-28	118.99617767333984
14746	IBM	2020-07-29	119.80879211425781
14747	IBM	2020-07-30	117.4952163696289
14748	IBM	2020-07-31	117.53346252441406
14749	IBM	2020-08-03	118.84320831298828
14750	IBM	2020-08-04	120.30592346191406
14751	IBM	2020-08-05	119.93307495117188
14752	IBM	2020-08-06	120.57361602783203
14753	IBM	2020-08-07	119.46463012695312
14754	IBM	2020-08-10	121.52007293701172
14755	IBM	2020-08-11	121.17591094970703
14756	IBM	2020-08-12	121.12810516357422
14757	IBM	2020-08-13	119.53154754638672
14758	IBM	2020-08-14	119.76099395751953
14759	IBM	2020-08-17	118.96749877929688
14760	IBM	2020-08-18	119.42638397216797
14761	IBM	2020-08-19	118.39388275146484
14762	IBM	2020-08-20	117.73422241210938
14763	IBM	2020-08-21	117.74378967285156
14764	IBM	2020-08-24	120.15296173095703
14765	IBM	2020-08-25	119.15869903564453
14766	IBM	2020-08-26	118.70936584472656
14767	IBM	2020-08-27	119.16825866699219
14768	IBM	2020-08-28	119.56979370117188
14769	IBM	2020-08-31	117.88719177246094
14770	IBM	2020-09-01	117.97322845458984
14771	IBM	2020-09-02	122.54302215576172
14772	IBM	2020-09-03	118.97705841064453
14773	IBM	2020-09-04	116.9216079711914
14774	IBM	2020-09-08	115.8795394897461
14775	IBM	2020-09-09	116.88336181640625
14776	IBM	2020-09-10	115.25812530517578
14777	IBM	2020-09-11	116.11854553222656
14778	IBM	2020-09-14	116.72084045410156
14779	IBM	2020-09-15	117.05545043945312
14780	IBM	2020-09-16	118.75717163085938
14781	IBM	2020-09-17	119.42638397216797
14782	IBM	2020-09-18	117.36137390136719
14783	IBM	2020-09-21	114.96176147460938
14784	IBM	2020-09-22	115.2103271484375
14785	IBM	2020-09-23	113.60420989990234
14786	IBM	2020-09-24	112.8967514038086
14787	IBM	2020-09-25	113.71892547607422
14788	IBM	2020-09-28	116.37667083740234
14789	IBM	2020-09-29	115.62141418457031
14790	IBM	2020-09-30	116.3193130493164
14791	IBM	2020-10-01	115.76481628417969
14792	IBM	2020-10-02	115.26768493652344
14793	IBM	2020-10-05	116.64435577392578
14794	IBM	2020-10-06	116.60611724853516
14795	IBM	2020-10-07	118.61376953125
14796	IBM	2020-10-08	125.70745849609375
14797	IBM	2020-10-09	122.17017364501953
14798	IBM	2020-10-12	121.61567687988281
14799	IBM	2020-10-13	119.59847259521484
14800	IBM	2020-10-14	120.40152740478516
14801	IBM	2020-10-15	119.397705078125
14802	IBM	2020-10-16	120.3919677734375
14803	IBM	2020-10-19	120.0
14804	IBM	2020-10-20	112.20841217041016
14805	IBM	2020-10-21	110.0
14806	IBM	2020-10-22	110.6692123413086
14807	IBM	2020-10-23	110.8986587524414
14808	IBM	2020-10-26	107.28489685058594
14809	IBM	2020-10-27	105.6978988647461
14810	IBM	2020-10-28	101.95984649658203
14811	IBM	2020-10-29	104.1204605102539
14812	IBM	2020-10-30	106.74951934814453
14813	IBM	2020-11-02	107.94454956054688
14814	IBM	2020-11-03	109.13957977294922
14815	IBM	2020-11-04	106.97896575927734
14816	IBM	2020-11-05	109.7227554321289
14817	IBM	2020-11-06	109.02485656738281
14818	IBM	2020-11-09	110.44933319091797
14819	IBM	2020-11-10	112.72466278076172
14820	IBM	2020-11-11	112.04589080810547
14821	IBM	2020-11-12	109.46463012695312
14822	IBM	2020-11-13	111.7112808227539
14823	IBM	2020-11-16	113.15487670898438
14824	IBM	2020-11-17	112.5239028930664
14825	IBM	2020-11-18	111.63479614257812
14826	IBM	2020-11-19	112.02677154541016
14827	IBM	2020-11-20	111.79732513427734
14828	IBM	2020-11-23	114.80879211425781
14829	IBM	2020-11-24	118.94837188720703
14830	IBM	2020-11-25	118.73805236816406
14831	IBM	2020-11-27	118.88145446777344
14832	IBM	2020-11-30	118.08795166015625
14833	IBM	2020-12-01	117.74378967285156
14834	IBM	2020-12-02	119.13957977294922
14835	IBM	2020-12-03	118.17399597167969
14836	IBM	2020-12-04	121.60611724853516
14837	IBM	2020-12-07	119.216064453125
14838	IBM	2020-12-08	120.181640625
14839	IBM	2020-12-09	121.21414947509766
14840	IBM	2020-12-10	119.46463012695312
14841	IBM	2020-12-11	118.80496978759766
14842	IBM	2020-12-14	118.0975112915039
14843	IBM	2020-12-15	120.3919677734375
14844	IBM	2020-12-16	120.02867889404297
14845	IBM	2020-12-17	120.02867889404297
14846	IBM	2020-12-18	120.31549072265625
14847	IBM	2020-12-21	117.96366882324219
14848	IBM	2020-12-22	118.17399597167969
14849	IBM	2020-12-23	118.45124053955078
14850	IBM	2020-12-24	119.20649719238281
14851	IBM	2020-12-28	119.3307876586914
14852	IBM	2020-12-29	118.35564422607422
14853	IBM	2020-12-30	118.87189483642578
14854	IBM	2020-12-31	120.34416961669922
14855	IBM	2021-01-04	118.48948669433594
14856	IBM	2021-01-05	120.59273529052734
14857	IBM	2021-01-06	123.60420989990234
14858	IBM	2021-01-07	123.31739807128906
14859	IBM	2021-01-08	122.87763214111328
14860	IBM	2021-01-11	122.92543029785156
14861	IBM	2021-01-12	123.52772521972656
14862	IBM	2021-01-13	121.33843231201172
14863	IBM	2021-01-14	123.29827880859375
14864	IBM	2021-01-15	122.74378967285156
14865	IBM	2021-01-19	123.34607696533203
14866	IBM	2021-01-20	124.35946655273438
14867	IBM	2021-01-21	125.86042022705078
14868	IBM	2021-01-22	113.39388275146484
14869	IBM	2021-01-25	113.36520385742188
14870	IBM	2021-01-26	117.1032485961914
14871	IBM	2021-01-27	117.0841293334961
14872	IBM	2021-01-28	114.79923248291016
14873	IBM	2021-01-29	113.87189483642578
14874	IBM	2021-02-01	115.23900604248047
14875	IBM	2021-02-02	114.1873779296875
14876	IBM	2021-02-03	113.88145446777344
14877	IBM	2021-02-04	115.6978988647461
14878	IBM	2021-02-05	116.43403625488281
14879	IBM	2021-02-08	118.17399597167969
14880	IBM	2021-02-09	116.73040008544922
14881	IBM	2021-02-10	116.86424255371094
14882	IBM	2021-02-11	115.59273529052734
14883	IBM	2021-02-12	115.4875717163086
14884	IBM	2021-02-16	114.7896728515625
14885	IBM	2021-02-17	114.69407653808594
14886	IBM	2021-02-18	115.42064666748047
14887	IBM	2021-02-19	113.75717163085938
14888	IBM	2021-02-22	115.54492950439453
14889	IBM	2021-02-23	115.40152740478516
14890	IBM	2021-02-24	117.79158782958984
14891	IBM	2021-02-25	117.0841293334961
14892	IBM	2021-02-26	113.6998062133789
14893	IBM	2021-03-01	115.43020629882812
14894	IBM	2021-03-02	115.03823852539062
14895	IBM	2021-03-03	116.97896575927734
14896	IBM	2021-03-04	114.82791900634766
14897	IBM	2021-03-05	117.42829895019531
14898	IBM	2021-03-08	119.32122039794922
14899	IBM	2021-03-09	118.71892547607422
14900	IBM	2021-03-10	122.24665069580078
14901	IBM	2021-03-11	121.54875946044922
14902	IBM	2021-03-12	121.99808502197266
14903	IBM	2021-03-15	122.92543029785156
14904	IBM	2021-03-16	122.60037994384766
14905	IBM	2021-03-17	123.35564422607422
14906	IBM	2021-03-18	124.34034729003906
14907	IBM	2021-03-19	123.23136138916016
14908	IBM	2021-03-22	124.80879211425781
14909	IBM	2021-03-23	124.7227554321289
14910	IBM	2021-03-24	124.87571716308594
14911	IBM	2021-03-25	127.21797180175781
14912	IBM	2021-03-26	130.38241577148438
14913	IBM	2021-03-29	129.88528442382812
14914	IBM	2021-03-30	128.79541015625
14915	IBM	2021-03-31	127.39962005615234
14916	IBM	2021-04-01	127.37093353271484
14917	IBM	2021-04-05	129.9521942138672
14918	IBM	2021-04-06	128.31739807128906
14919	IBM	2021-04-07	128.9961700439453
14920	IBM	2021-04-08	129.17782592773438
14921	IBM	2021-04-09	129.76100158691406
14922	IBM	2021-04-12	128.67112731933594
14923	IBM	2021-04-13	125.41108703613281
14924	IBM	2021-04-14	126.79732513427734
14925	IBM	2021-04-15	126.74951934814453
14926	IBM	2021-04-16	127.71510314941406
14927	IBM	2021-04-19	127.26577758789062
14928	IBM	2021-04-20	132.08413696289062
14929	IBM	2021-04-21	137.23709106445312
14930	IBM	2021-04-22	135.06692504882812
14931	IBM	2021-04-23	136.16635131835938
14932	IBM	2021-04-26	135.3441619873047
14933	IBM	2021-04-27	135.7648162841797
14934	IBM	2021-04-28	136.71128845214844
14935	IBM	2021-04-29	137.89674377441406
14936	IBM	2021-04-30	135.64053344726562
14937	IBM	2021-05-03	138.3843231201172
14938	IBM	2021-05-04	139.34034729003906
14939	IBM	2021-05-05	138.83364868164062
14940	IBM	2021-05-06	141.89292907714844
14941	IBM	2021-05-07	139.06309509277344
14942	IBM	2021-05-10	139.7418670654297
14943	IBM	2021-05-11	137.87762451171875
14944	IBM	2021-05-12	135.08604431152344
14945	IBM	2021-05-13	137.829833984375
14946	IBM	2021-05-14	138.31739807128906
14947	IBM	2021-05-17	138.72848510742188
14948	IBM	2021-05-18	137.58126831054688
14949	IBM	2021-05-19	136.89292907714844
14950	IBM	2021-05-20	137.55258178710938
14951	IBM	2021-05-21	138.374755859375
14952	IBM	2021-05-24	138.3556365966797
14953	IBM	2021-05-25	137.46653747558594
14954	IBM	2021-05-26	137.07456970214844
14955	IBM	2021-05-27	137.49522399902344
14956	IBM	2021-05-28	137.41873168945312
14957	IBM	2021-06-01	137.8489532470703
14958	IBM	2021-06-02	139.31166076660156
14959	IBM	2021-06-03	139.14913940429688
14960	IBM	2021-06-04	140.93690490722656
14961	IBM	2021-06-07	141.51051330566406
14962	IBM	2021-06-08	142.51434326171875
14963	IBM	2021-06-09	144.04397583007812
14964	IBM	2021-06-10	143.91969299316406
14965	IBM	2021-06-11	144.6271514892578
14966	IBM	2021-06-14	143.43212890625
14967	IBM	2021-06-15	142.7915802001953
14968	IBM	2021-06-16	141.32887268066406
14969	IBM	2021-06-17	139.1969451904297
14970	IBM	2021-06-18	136.8260040283203
14971	IBM	2021-06-21	140.2007598876953
14972	IBM	2021-06-22	139.92352294921875
14973	IBM	2021-06-23	138.25047302246094
14974	IBM	2021-06-24	139.04397583007812
14975	IBM	2021-06-25	140.38241577148438
14976	IBM	2021-06-28	138.90057373046875
14977	IBM	2021-06-29	139.14913940429688
14978	IBM	2021-06-30	140.14340209960938
14979	IBM	2021-07-01	140.38241577148438
14980	IBM	2021-07-02	133.86233520507812
14981	IBM	2021-07-06	132.67686462402344
14982	IBM	2021-07-07	133.67112731933594
14983	IBM	2021-07-08	134.55067443847656
14984	IBM	2021-07-09	135.29637145996094
14985	IBM	2021-07-12	134.72274780273438
14986	IBM	2021-07-13	134.11090087890625
14987	IBM	2021-07-14	133.67112731933594
14988	IBM	2021-07-15	134.27342224121094
14989	IBM	2021-07-16	132.7915802001953
14990	IBM	2021-07-19	131.8546905517578
14991	IBM	2021-07-20	133.8145294189453
14992	IBM	2021-07-21	135.08604431152344
14993	IBM	2021-07-22	134.52198791503906
14994	IBM	2021-07-23	135.12428283691406
14995	IBM	2021-07-26	136.49139404296875
14996	IBM	2021-07-27	136.47227478027344
14997	IBM	2021-07-28	135.53536987304688
14998	IBM	2021-07-29	135.68833923339844
14999	IBM	2021-07-30	134.76100158691406
15000	IBM	2021-08-02	135.2007598876953
15001	IBM	2021-08-03	137.73422241210938
15002	IBM	2021-08-04	136.48184204101562
15003	IBM	2021-08-05	136.49139404296875
15004	IBM	2021-08-06	137.7533416748047
15005	IBM	2021-08-09	135.03823852539062
15006	IBM	2021-08-10	135.1625213623047
15007	IBM	2021-08-11	135.87954711914062
15008	IBM	2021-08-12	136.7781982421875
15009	IBM	2021-08-13	136.88336181640625
15010	IBM	2021-08-16	137.27532958984375
15011	IBM	2021-08-17	136.1567840576172
15012	IBM	2021-08-18	133.33651733398438
15013	IBM	2021-08-19	131.95028686523438
15014	IBM	2021-08-20	132.9923553466797
15015	IBM	2021-08-23	133.47991943359375
15016	IBM	2021-08-24	133.69024658203125
15017	IBM	2021-08-25	133.70936584472656
15018	IBM	2021-08-26	132.67686462402344
15019	IBM	2021-08-27	133.27915954589844
15020	IBM	2021-08-30	132.85850524902344
15021	IBM	2021-08-31	134.1682586669922
15022	IBM	2021-09-01	133.1739959716797
15023	IBM	2021-09-02	133.85276794433594
15024	IBM	2021-09-03	133.44168090820312
15025	IBM	2021-09-07	131.988525390625
15026	IBM	2021-09-08	132.5717010498047
15027	IBM	2021-09-09	131.68260192871094
15028	IBM	2021-09-10	130.9942626953125
15029	IBM	2021-09-13	132.07456970214844
15030	IBM	2021-09-14	130.2294464111328
15031	IBM	2021-09-15	131.16635131835938
15032	IBM	2021-09-16	130.43020629882812
15033	IBM	2021-09-17	129.28298950195312
15034	IBM	2021-09-20	128.4034423828125
15035	IBM	2021-09-21	127.12236785888672
15036	IBM	2021-09-22	128.70936584472656
15037	IBM	2021-09-23	130.71701049804688
15038	IBM	2021-09-24	131.44358825683594
15039	IBM	2021-09-27	132.46653747558594
15040	IBM	2021-09-28	131.42446899414062
15041	IBM	2021-09-29	133.0592803955078
15042	IBM	2021-09-30	132.8202667236328
15043	IBM	2021-10-01	137.0172119140625
15044	IBM	2021-10-04	137.7724609375
15045	IBM	2021-10-05	136.8546905517578
15046	IBM	2021-10-06	136.09942626953125
15047	IBM	2021-10-07	135.5736083984375
15048	IBM	2021-10-08	136.92160034179688
15049	IBM	2021-10-11	136.16635131835938
15050	IBM	2021-10-12	134.29254150390625
15051	IBM	2021-10-13	134.56979370117188
15052	IBM	2021-10-14	137.08413696289062
15053	IBM	2021-10-15	138.25047302246094
15054	IBM	2021-10-18	136.06118774414062
15055	IBM	2021-10-19	135.73614501953125
15056	IBM	2021-10-20	135.65965270996094
15057	IBM	2021-10-21	122.6864242553711
15058	IBM	2021-10-22	122.25621032714844
15059	IBM	2021-10-25	122.02677154541016
15060	IBM	2021-10-26	121.53919982910156
15061	IBM	2021-10-27	119.66539001464844
15062	IBM	2021-10-28	120.30592346191406
15063	IBM	2021-10-29	119.59847259521484
15064	IBM	2021-11-01	120.72657775878906
15065	IBM	2021-11-02	120.63097381591797
15066	IBM	2021-11-03	121.53919982910156
15067	IBM	2021-11-04	120.8499984741211
15068	IBM	2021-11-05	123.61000061035156
15069	IBM	2021-11-08	124.54000091552734
15070	IBM	2021-11-09	120.8499984741211
15071	IBM	2021-11-10	120.22000122070312
15072	IBM	2021-11-11	120.2699966430664
15073	IBM	2021-11-12	118.95999908447266
15074	IBM	2021-11-15	118.87000274658203
15075	IBM	2021-11-16	118.45999908447266
15076	IBM	2021-11-17	118.05999755859375
15077	IBM	2021-11-18	116.66000366210938
15078	IBM	2021-11-19	116.05000305175781
15079	IBM	2021-11-22	116.47000122070312
15080	IBM	2021-11-23	116.79000091552734
15081	IBM	2021-11-24	116.7300033569336
15082	IBM	2021-11-26	115.80999755859375
15083	IBM	2021-11-29	118.5
15084	IBM	2021-11-30	117.0999984741211
15085	IBM	2021-12-01	116.91999816894531
15086	IBM	2021-12-02	116.9000015258789
15087	IBM	2021-12-03	118.83999633789062
15088	IBM	2021-12-06	119.91000366210938
15089	IBM	2021-12-07	121.58000183105469
15090	IBM	2021-12-08	123.0199966430664
15091	IBM	2021-12-09	123.56999969482422
15092	IBM	2021-12-10	124.08999633789062
15093	IBM	2021-12-13	122.58000183105469
15094	IBM	2021-12-14	123.76000213623047
15095	IBM	2021-12-15	123.11000061035156
15096	IBM	2021-12-16	125.93000030517578
15097	IBM	2021-12-17	127.4000015258789
15098	IBM	2021-12-20	127.05999755859375
15099	IBM	2021-12-21	128.97000122070312
15100	IBM	2021-12-22	129.75
15101	IBM	2021-12-23	130.6300048828125
15102	IBM	2021-12-27	131.6199951171875
15103	IBM	2021-12-28	132.6300048828125
15104	IBM	2021-12-29	133.35000610351562
15105	IBM	2021-12-30	133.91000366210938
15106	IBM	2021-12-31	133.66000366210938
15107	IBM	2022-01-03	136.0399932861328
15108	IBM	2022-01-04	138.02000427246094
15109	IBM	2022-01-05	138.22000122070312
15110	IBM	2022-01-06	135.33999633789062
15111	IBM	2022-01-07	134.8300018310547
15112	IBM	2022-01-10	135.02999877929688
15113	IBM	2022-01-11	132.8699951171875
15114	IBM	2022-01-12	133.58999633789062
15115	IBM	2022-01-13	134.75999450683594
15116	IBM	2022-01-14	134.2100067138672
15117	IBM	2022-01-18	132.94000244140625
15118	IBM	2022-01-19	131.5800018310547
15119	IBM	2022-01-20	130.82000732421875
15120	IBM	2022-01-21	129.35000610351562
15121	IBM	2022-01-24	128.82000732421875
15122	IBM	2022-01-25	136.10000610351562
15123	IBM	2022-01-26	134.25999450683594
15124	IBM	2022-01-27	132.52000427246094
15125	IBM	2022-01-28	134.5
15126	IBM	2022-01-31	133.57000732421875
15127	IBM	2022-02-01	135.52999877929688
15128	IBM	2022-02-02	137.25
15129	IBM	2022-02-03	137.77999877929688
15130	IBM	2022-02-04	137.14999389648438
15131	IBM	2022-02-07	137.24000549316406
15132	IBM	2022-02-08	137.02000427246094
15133	IBM	2022-02-09	137.7899932861328
15134	IBM	2022-02-10	133.52000427246094
15135	IBM	2022-02-11	132.69000244140625
15136	IBM	2022-02-14	130.14999389648438
15137	IBM	2022-02-15	129.94000244140625
15138	IBM	2022-02-16	129.17999267578125
15139	IBM	2022-02-17	124.97000122070312
15140	IBM	2022-02-18	124.3499984741211
15141	IBM	2022-02-22	123.91999816894531
15142	IBM	2022-02-23	122.06999969482422
15143	IBM	2022-02-24	121.97000122070312
15144	IBM	2022-02-25	124.18000030517578
15145	IBM	2022-02-28	122.51000213623047
15146	IBM	2022-03-01	121.3499984741211
15147	IBM	2022-03-02	123.86000061035156
15148	IBM	2022-03-03	125.93000030517578
15149	IBM	2022-03-04	126.62000274658203
15150	IBM	2022-03-07	126.06999969482422
15151	IBM	2022-03-08	125.68000030517578
15152	IBM	2022-03-09	126.22000122070312
15153	IBM	2022-03-10	124.3499984741211
15154	IBM	2022-03-11	123.95999908447266
15155	IBM	2022-03-14	123.94000244140625
15156	IBM	2022-03-15	125.63999938964844
15157	IBM	2022-03-16	127.04000091552734
15158	IBM	2022-03-17	127.95999908447266
15159	IBM	2022-03-18	128.75999450683594
15160	IBM	2022-03-21	128.10000610351562
15161	IBM	2022-03-22	129.05999755859375
15162	IBM	2022-03-23	128.3000030517578
15163	IBM	2022-03-24	129.25
15164	IBM	2022-03-25	131.35000610351562
15165	IBM	2022-03-28	131.47000122070312
15166	IBM	2022-03-29	131.94000244140625
15167	IBM	2022-03-30	132.1300048828125
15168	IBM	2022-03-31	130.02000427246094
15169	IBM	2022-04-01	130.14999389648438
15170	IBM	2022-04-04	130.27000427246094
15171	IBM	2022-04-05	128.88999938964844
15172	IBM	2022-04-06	129.38999938964844
15173	IBM	2022-04-07	128.5500030517578
15174	IBM	2022-04-08	127.7300033569336
15175	IBM	2022-04-11	126.37000274658203
15176	IBM	2022-04-12	125.9800033569336
15177	IBM	2022-04-13	126.13999938964844
15178	IBM	2022-04-14	126.55999755859375
15179	IBM	2022-04-18	126.16999816894531
15180	IBM	2022-04-19	129.14999389648438
15181	IBM	2022-04-20	138.32000732421875
15182	IBM	2022-04-21	139.85000610351562
15183	IBM	2022-04-22	138.25
15184	IBM	2022-04-25	139.10000610351562
15185	IBM	2022-04-26	136.19000244140625
15186	IBM	2022-04-27	135.05999755859375
15187	IBM	2022-04-28	135.74000549316406
15188	IBM	2022-04-29	132.2100067138672
15189	IBM	2022-05-02	133.0399932861328
15190	IBM	2022-05-03	132.52000427246094
15191	IBM	2022-05-04	137.39999389648438
15192	IBM	2022-05-05	135.9199981689453
15193	IBM	2022-05-06	137.6699981689453
15194	IBM	2022-05-09	134.44000244140625
15195	IBM	2022-05-10	129.1300048828125
15196	IBM	2022-05-11	130.75
15197	IBM	2022-05-12	132.89999389648438
15198	IBM	2022-05-13	133.60000610351562
15199	IBM	2022-05-16	135.02999877929688
15200	IBM	2022-05-17	138.3699951171875
15201	IBM	2022-05-18	132.94000244140625
15202	IBM	2022-05-19	129.66000366210938
15203	IBM	2022-05-20	128.47999572753906
15204	IBM	2022-05-23	131.1699981689453
15205	IBM	2022-05-24	133.8000030517578
15206	IBM	2022-05-25	134.38999938964844
15207	IBM	2022-05-26	136.88999938964844
15208	IBM	2022-05-27	139.27000427246094
15209	IBM	2022-05-31	138.83999633789062
15210	IBM	2022-06-01	139.42999267578125
15211	IBM	2022-06-02	140.14999389648438
15212	IBM	2022-06-03	141.17999267578125
15213	IBM	2022-06-06	142.8800048828125
15214	IBM	2022-06-07	142.77999877929688
15215	IBM	2022-06-08	140.8300018310547
15216	IBM	2022-06-09	137.9600067138672
15217	IBM	2022-06-10	136.19000244140625
15218	IBM	2022-06-13	135.11000061035156
15219	IBM	2022-06-14	135.72000122070312
15220	IBM	2022-06-15	137.05999755859375
15221	IBM	2022-06-16	135.6699981689453
15222	IBM	2022-06-17	135.02000427246094
15223	IBM	2022-06-21	137.85000610351562
15224	IBM	2022-06-22	137.0800018310547
15225	IBM	2022-06-23	138.44000244140625
15226	IBM	2022-06-24	142.05999755859375
15227	IBM	2022-06-27	142.8000030517578
15228	IBM	2022-06-28	141.86000061035156
15229	IBM	2022-06-29	140.7100067138672
15230	IBM	2022-06-30	141.19000244140625
15231	IBM	2022-07-01	141.1199951171875
15232	IBM	2022-07-05	137.6199951171875
15233	IBM	2022-07-06	138.0800018310547
15234	IBM	2022-07-07	140.8300018310547
15235	IBM	2022-07-08	140.47000122070312
15236	IBM	2022-07-11	141.0
15237	IBM	2022-07-12	139.17999267578125
15238	IBM	2022-07-13	137.17999267578125
15239	IBM	2022-07-14	139.05999755859375
15240	IBM	2022-07-15	139.9199981689453
15241	IBM	2022-07-18	138.1300048828125
15242	IBM	2022-07-19	130.8800048828125
15243	IBM	2022-07-20	129.17999267578125
15244	IBM	2022-07-21	127.1500015258789
15245	IBM	2022-07-22	128.25
15246	IBM	2022-07-25	128.5399932861328
15247	IBM	2022-07-26	128.0800018310547
15248	IBM	2022-07-27	129.1199951171875
15249	IBM	2022-07-28	129.22000122070312
15250	IBM	2022-07-29	130.7899932861328
15251	IBM	2022-08-01	132.0399932861328
15252	IBM	2022-08-02	131.80999755859375
15253	IBM	2022-08-03	132.33999633789062
15254	IBM	2022-08-04	131.63999938964844
15255	IBM	2022-08-05	132.47999572753906
15256	IBM	2022-08-08	132.61000061035156
15257	IBM	2022-08-09	129.47000122070312
15258	IBM	2022-08-10	131.5
15259	IBM	2022-08-11	132.5399932861328
15260	IBM	2022-08-12	134.00999450683594
15261	IBM	2022-08-15	134.92999267578125
15262	IBM	2022-08-16	136.55999755859375
15263	IBM	2022-08-17	137.7899932861328
15264	IBM	2022-08-18	139.07000732421875
15265	IBM	2022-08-19	138.3699951171875
15266	IBM	2022-08-22	135.5500030517578
15267	IBM	2022-08-23	134.74000549316406
15268	IBM	2022-08-24	133.22999572753906
15269	IBM	2022-08-25	133.97999572753906
15270	IBM	2022-08-26	130.3800048828125
15271	IBM	2022-08-29	130.30999755859375
15272	IBM	2022-08-30	129.5800018310547
15273	IBM	2022-08-31	128.4499969482422
15274	IBM	2022-09-01	129.66000366210938
15275	IBM	2022-09-02	127.79000091552734
15276	IBM	2022-09-06	126.72000122070312
15277	IBM	2022-09-07	127.70999908447266
15278	IBM	2022-09-08	128.47000122070312
15279	IBM	2022-09-09	129.19000244140625
15280	IBM	2022-09-12	130.66000366210938
15281	IBM	2022-09-13	127.25
15282	IBM	2022-09-14	127.69000244140625
15283	IBM	2022-09-15	125.48999786376953
15284	IBM	2022-09-16	127.2699966430664
15285	IBM	2022-09-19	127.7300033569336
15286	IBM	2022-09-20	126.30000305175781
15287	IBM	2022-09-21	124.93000030517578
15288	IBM	2022-09-22	125.30999755859375
15289	IBM	2022-09-23	122.70999908447266
15290	IBM	2022-09-26	122.01000213623047
15291	IBM	2022-09-27	121.73999786376953
15292	IBM	2022-09-28	122.76000213623047
15293	IBM	2022-09-29	121.62999725341797
15294	IBM	2022-09-30	118.80999755859375
15295	IBM	2022-10-03	121.51000213623047
15296	IBM	2022-10-04	125.5
15297	IBM	2022-10-05	125.73999786376953
15298	IBM	2022-10-06	122.2300033569336
15299	IBM	2022-10-07	118.81999969482422
15300	IBM	2022-10-10	117.75
15301	IBM	2022-10-11	117.80000305175781
15302	IBM	2022-10-12	117.56999969482422
15303	IBM	2022-10-13	121.79000091552734
15304	IBM	2022-10-14	120.04000091552734
15305	IBM	2022-10-17	121.5199966430664
15306	IBM	2022-10-18	122.94000244140625
15307	IBM	2022-10-19	122.51000213623047
15308	IBM	2022-10-20	128.3000030517578
15309	IBM	2022-10-21	129.89999389648438
15310	IBM	2022-10-24	132.69000244140625
15311	IBM	2022-10-25	132.92999267578125
15312	IBM	2022-10-26	135.00999450683594
15313	IBM	2022-10-27	134.77000427246094
15314	IBM	2022-10-28	138.50999450683594
15315	IBM	2022-10-31	138.2899932861328
15316	IBM	2022-11-01	138.1999969482422
15317	IBM	2022-11-02	136.8300018310547
15318	IBM	2022-11-03	134.47000122070312
15319	IBM	2022-11-04	136.9600067138672
15320	IBM	2022-11-07	138.33999633789062
15321	IBM	2022-11-08	140.0399932861328
15322	IBM	2022-11-09	137.38999938964844
15323	IBM	2022-11-10	141.22999572753906
15324	IBM	2022-11-11	143.1699981689453
15325	IBM	2022-11-14	144.1999969482422
15326	IBM	2022-11-15	144.33999633789062
15327	IBM	2022-11-16	144.52000427246094
15328	IBM	2022-11-17	146.08999633789062
15329	IBM	2022-11-18	147.63999938964844
15330	IBM	2022-11-21	146.67999267578125
15331	IBM	2022-11-22	149.10000610351562
15332	IBM	2022-11-23	148.75
15333	IBM	2022-11-25	148.3699951171875
15334	IBM	2022-11-28	146.17999267578125
15335	IBM	2022-11-29	146.49000549316406
15336	IBM	2022-11-30	148.89999389648438
15337	IBM	2022-12-01	149.16000366210938
15338	IBM	2022-12-02	148.6699981689453
15339	IBM	2022-12-05	147.41000366210938
15340	IBM	2022-12-06	147.5
15341	IBM	2022-12-07	147.27000427246094
15342	IBM	2022-12-08	147.77999877929688
15343	IBM	2022-12-09	147.0500030517578
15344	IBM	2022-12-12	149.2100067138672
15345	IBM	2022-12-13	150.57000732421875
15346	IBM	2022-12-14	149.86000061035156
15347	IBM	2022-12-15	142.36000061035156
15348	IBM	2022-12-16	140.16000366210938
15349	IBM	2022-12-19	138.8699951171875
15350	IBM	2022-12-20	141.27999877929688
15351	IBM	2022-12-21	142.13999938964844
15352	IBM	2022-12-22	140.8800048828125
15353	IBM	2022-12-23	141.64999389648438
15354	IBM	2022-12-27	142.4199981689453
15355	IBM	2022-12-28	140.02000427246094
15356	IBM	2022-12-29	141.05999755859375
15357	IBM	2022-12-30	140.88999938964844
15358	IBM	2023-01-03	141.5500030517578
15359	IBM	2023-01-04	142.60000610351562
15360	IBM	2023-01-05	141.11000061035156
15361	IBM	2023-01-06	143.6999969482422
15362	IBM	2023-01-09	143.5500030517578
15363	IBM	2023-01-10	144.8000030517578
15364	IBM	2023-01-11	145.25999450683594
15365	IBM	2023-01-12	145.5500030517578
15366	IBM	2023-01-13	145.88999938964844
15367	IBM	2023-01-17	145.19000244140625
15368	IBM	2023-01-18	140.41000366210938
15369	IBM	2023-01-19	140.6199951171875
15370	IBM	2023-01-20	141.1999969482422
15371	IBM	2023-01-23	141.86000061035156
15372	IBM	2023-01-24	141.49000549316406
15373	IBM	2023-01-25	140.75999450683594
15374	IBM	2023-01-26	134.4499969482422
15375	IBM	2023-01-27	134.38999938964844
15376	IBM	2023-01-30	135.3000030517578
15377	IBM	2023-01-31	134.72999572753906
15378	IBM	2023-02-01	135.08999633789062
15379	IBM	2023-02-02	136.38999938964844
15380	IBM	2023-02-03	136.94000244140625
15381	IBM	2023-02-06	136.17999267578125
15382	IBM	2023-02-07	135.83999633789062
15383	IBM	2023-02-08	135.97999572753906
15384	IBM	2023-02-09	133.75
15385	IBM	2023-02-10	135.60000610351562
15386	IBM	2023-02-13	137.35000610351562
15387	IBM	2023-02-14	136.00999450683594
15388	IBM	2023-02-15	136.39999389648438
15389	IBM	2023-02-16	135.0
15390	IBM	2023-02-17	135.02000427246094
15391	IBM	2023-02-21	131.7100067138672
15392	IBM	2023-02-22	130.97000122070312
15393	IBM	2023-02-23	130.7899932861328
15394	IBM	2023-02-24	130.57000732421875
15395	IBM	2023-02-27	130.49000549316406
15396	IBM	2023-02-28	129.3000030517578
15397	IBM	2023-03-01	128.19000244140625
15398	IBM	2023-03-02	128.92999267578125
15399	IBM	2023-03-03	129.63999938964844
15400	IBM	2023-03-06	130.19000244140625
15401	IBM	2023-03-07	128.25
15402	IBM	2023-03-08	128.0500030517578
15403	IBM	2023-03-09	126.16000366210938
15404	IBM	2023-03-10	125.44999694824219
15405	IBM	2023-03-13	125.58000183105469
15406	IBM	2023-03-14	124.6500015258789
15407	IBM	2023-03-15	123.27999877929688
15408	IBM	2023-03-16	124.69999694824219
15409	IBM	2023-03-17	123.69000244140625
15410	IBM	2023-03-20	125.94000244140625
15411	IBM	2023-03-21	126.56999969482422
15412	IBM	2023-03-22	124.05000305175781
15413	IBM	2023-03-23	123.37000274658203
15414	IBM	2023-03-24	125.29000091552734
15415	IBM	2023-03-27	129.30999755859375
15416	IBM	2023-03-28	129.33999633789062
15417	IBM	2023-03-29	129.7100067138672
15418	IBM	2023-03-30	129.22000122070312
15419	IBM	2023-03-31	131.08999633789062
15420	IBM	2023-04-03	132.05999755859375
15421	IBM	2023-04-04	131.60000610351562
15422	IBM	2023-04-05	132.13999938964844
15423	IBM	2023-04-06	130.5
15424	IBM	2023-04-10	131.02999877929688
15425	IBM	2023-04-11	130.4199981689453
15426	IBM	2023-04-12	128.5399932861328
15427	IBM	2023-04-13	127.9000015258789
15428	IBM	2023-04-14	128.13999938964844
15429	IBM	2023-04-17	127.81999969482422
15430	IBM	2023-04-18	127.77999877929688
15431	IBM	2023-04-19	126.31999969482422
15432	IBM	2023-04-20	126.36000061035156
15433	IBM	2023-04-21	125.7300033569336
15434	IBM	2023-04-24	125.4000015258789
15435	IBM	2023-04-25	125.88999938964844
15436	IBM	2023-04-26	125.8499984741211
15437	IBM	2023-04-27	126.97000122070312
15438	IBM	2023-04-28	126.41000366210938
15439	IBM	2023-05-01	126.08999633789062
15440	IBM	2023-05-02	125.16000366210938
15441	IBM	2023-05-03	123.44999694824219
15442	IBM	2023-05-04	122.56999969482422
15443	IBM	2023-05-05	123.6500015258789

504 KiB Raw Blame History

504 KiB

Raw Blame History