va-project/JPM_price_history.csv at 4c9311fea7af3c9af83187c90f5f04f6e8dc7c57

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This repository has been archived on 2023-06-18.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 4c9311fea7 Updated retriever with Python 3 Scraper + new companies data

2023-05-10 11:09:12 +02:00

332 KiB

Raw Blame History

1	symbol	date	Closing Price
2	JPM	1980-03-17	5.037036895751953
3	JPM	1980-03-18	5.074073791503906
4	JPM	1980-03-19	5.148148059844971
5	JPM	1980-03-20	5.111111164093018
6	JPM	1980-03-21	5.222221851348877
7	JPM	1980-03-24	5.092593193054199
8	JPM	1980-03-25	5.074073791503906
9	JPM	1980-03-26	5.111111164093018
10	JPM	1980-03-27	5.074073791503906
11	JPM	1980-03-28	5.018518924713135
12	JPM	1980-03-31	5.1666669845581055
13	JPM	1980-04-01	5.111111164093018
14	JPM	1980-04-02	5.296296119689941
15	JPM	1980-04-03	5.5
16	JPM	1980-04-07	5.537036895751953
17	JPM	1980-04-08	5.444444179534912
18	JPM	1980-04-09	5.370369911193848
19	JPM	1980-04-10	5.481481075286865
20	JPM	1980-04-11	5.481481075286865
21	JPM	1980-04-14	5.462963104248047
22	JPM	1980-04-15	5.3333330154418945
23	JPM	1980-04-16	5.425926208496094
24	JPM	1980-04-17	5.3333330154418945
25	JPM	1980-04-18	5.296296119689941
26	JPM	1980-04-21	5.1666669845581055
27	JPM	1980-04-22	5.3333330154418945
28	JPM	1980-04-23	5.3333330154418945
29	JPM	1980-04-24	5.296296119689941
30	JPM	1980-04-25	5.222221851348877
31	JPM	1980-04-28	5.3333330154418945
32	JPM	1980-04-29	5.351851940155029
33	JPM	1980-04-30	5.407406806945801
34	JPM	1980-05-01	5.5
35	JPM	1980-05-02	5.555555820465088
36	JPM	1980-05-05	5.851851940155029
37	JPM	1980-05-06	5.759259223937988
38	JPM	1980-05-07	5.851851940155029
39	JPM	1980-05-08	5.8333330154418945
40	JPM	1980-05-09	5.796296119689941
41	JPM	1980-05-12	5.777778148651123
42	JPM	1980-05-13	5.759259223937988
43	JPM	1980-05-14	5.777778148651123
44	JPM	1980-05-15	5.759259223937988
45	JPM	1980-05-16	5.740740776062012
46	JPM	1980-05-19	5.870369911193848
47	JPM	1980-05-20	5.759259223937988
48	JPM	1980-05-21	5.722221851348877
49	JPM	1980-05-22	5.777778148651123
50	JPM	1980-05-23	5.851851940155029
51	JPM	1980-05-27	5.796296119689941
52	JPM	1980-05-28	5.888888835906982
53	JPM	1980-05-29	5.814815044403076
54	JPM	1980-05-30	5.796296119689941
55	JPM	1980-06-02	5.759259223937988
56	JPM	1980-06-03	5.796296119689941
57	JPM	1980-06-04	5.944444179534912
58	JPM	1980-06-05	5.925926208496094
59	JPM	1980-06-06	6.222221851348877
60	JPM	1980-06-09	5.925926208496094
61	JPM	1980-06-10	6.018518924713135
62	JPM	1980-06-11	6.129630088806152
63	JPM	1980-06-12	6.111111164093018
64	JPM	1980-06-13	6.370369911193848
65	JPM	1980-06-16	6.148148059844971
66	JPM	1980-06-17	6.148148059844971
67	JPM	1980-06-18	6.018518924713135
68	JPM	1980-06-19	5.814815044403076
69	JPM	1980-06-20	5.777778148651123
70	JPM	1980-06-23	5.759259223937988
71	JPM	1980-06-24	5.925926208496094
72	JPM	1980-06-25	5.944444179534912
73	JPM	1980-06-26	5.925926208496094
74	JPM	1980-06-27	5.944444179534912
75	JPM	1980-06-30	5.925926208496094
76	JPM	1980-07-01	5.925926208496094
77	JPM	1980-07-02	5.944444179534912
78	JPM	1980-07-03	5.962963104248047
79	JPM	1980-07-07	5.962963104248047
80	JPM	1980-07-08	5.962963104248047
81	JPM	1980-07-09	5.944444179534912
82	JPM	1980-07-10	6.0
83	JPM	1980-07-11	6.018518924713135
84	JPM	1980-07-14	6.222221851348877
85	JPM	1980-07-15	6.148148059844971
86	JPM	1980-07-16	6.240740776062012
87	JPM	1980-07-17	6.277778148651123
88	JPM	1980-07-18	6.3333330154418945
89	JPM	1980-07-21	6.648148059844971
90	JPM	1980-07-22	6.407406806945801
91	JPM	1980-07-23	6.240740776062012
92	JPM	1980-07-24	6.277778148651123
93	JPM	1980-07-25	6.203703880310059
94	JPM	1980-07-28	6.148148059844971
95	JPM	1980-07-29	6.185184955596924
96	JPM	1980-07-30	6.203703880310059
97	JPM	1980-07-31	6.203703880310059
98	JPM	1980-08-01	6.148148059844971
99	JPM	1980-08-04	6.092593193054199
100	JPM	1980-08-05	6.018518924713135
101	JPM	1980-08-06	6.055555820465088
102	JPM	1980-08-07	6.148148059844971
103	JPM	1980-08-08	6.111111164093018
104	JPM	1980-08-11	6.074073791503906
105	JPM	1980-08-12	6.092593193054199
106	JPM	1980-08-13	6.055555820465088
107	JPM	1980-08-14	6.074073791503906
108	JPM	1980-08-15	6.222221851348877
109	JPM	1980-08-18	6.148148059844971
110	JPM	1980-08-19	6.129630088806152
111	JPM	1980-08-20	6.111111164093018
112	JPM	1980-08-21	6.129630088806152
113	JPM	1980-08-22	6.148148059844971
114	JPM	1980-08-25	6.148148059844971
115	JPM	1980-08-26	6.222221851348877
116	JPM	1980-08-27	6.092593193054199
117	JPM	1980-08-28	6.037036895751953
118	JPM	1980-08-29	6.074073791503906
119	JPM	1980-09-02	6.1666669845581055
120	JPM	1980-09-03	6.388888835906982
121	JPM	1980-09-04	6.314815044403076
122	JPM	1980-09-05	6.277778148651123
123	JPM	1980-09-08	6.314815044403076
124	JPM	1980-09-09	6.1666669845581055
125	JPM	1980-09-10	6.222221851348877
126	JPM	1980-09-11	6.3333330154418945
127	JPM	1980-09-12	6.314815044403076
128	JPM	1980-09-15	6.351851940155029
129	JPM	1980-09-16	6.314815044403076
130	JPM	1980-09-17	6.3333330154418945
131	JPM	1980-09-18	6.351851940155029
132	JPM	1980-09-19	6.3333330154418945
133	JPM	1980-09-22	6.314815044403076
134	JPM	1980-09-23	6.3333330154418945
135	JPM	1980-09-24	6.296296119689941
136	JPM	1980-09-25	6.203703880310059
137	JPM	1980-09-26	5.907406806945801
138	JPM	1980-09-29	5.814815044403076
139	JPM	1980-09-30	5.870369911193848
140	JPM	1980-10-01	5.814815044403076
141	JPM	1980-10-02	5.907406806945801
142	JPM	1980-10-03	6.018518924713135
143	JPM	1980-10-06	6.074073791503906
144	JPM	1980-10-07	6.111111164093018
145	JPM	1980-10-08	6.111111164093018
146	JPM	1980-10-09	6.129630088806152
147	JPM	1980-10-10	6.129630088806152
148	JPM	1980-10-13	6.185184955596924
149	JPM	1980-10-14	6.185184955596924
150	JPM	1980-10-15	6.074073791503906
151	JPM	1980-10-16	6.092593193054199
152	JPM	1980-10-17	6.111111164093018
153	JPM	1980-10-20	6.092593193054199
154	JPM	1980-10-21	6.092593193054199
155	JPM	1980-10-22	6.074073791503906
156	JPM	1980-10-23	6.037036895751953
157	JPM	1980-10-24	6.037036895751953
158	JPM	1980-10-27	6.074073791503906
159	JPM	1980-10-28	6.092593193054199
160	JPM	1980-10-29	6.092593193054199
161	JPM	1980-10-30	6.092593193054199
162	JPM	1980-10-31	6.092593193054199
163	JPM	1980-11-03	6.074073791503906
164	JPM	1980-11-05	6.074073791503906
165	JPM	1980-11-06	5.888888835906982
166	JPM	1980-11-07	5.888888835906982
167	JPM	1980-11-10	5.925926208496094
168	JPM	1980-11-11	6.0
169	JPM	1980-11-12	6.092593193054199
170	JPM	1980-11-13	6.222221851348877
171	JPM	1980-11-14	6.240740776062012
172	JPM	1980-11-17	6.074073791503906
173	JPM	1980-11-18	6.074073791503906
174	JPM	1980-11-19	5.925926208496094
175	JPM	1980-11-20	5.907406806945801
176	JPM	1980-11-21	5.814815044403076
177	JPM	1980-11-24	5.851851940155029
178	JPM	1980-11-25	5.870369911193848
179	JPM	1980-11-26	5.8333330154418945
180	JPM	1980-11-28	5.8333330154418945
181	JPM	1980-12-01	5.777778148651123
182	JPM	1980-12-02	5.796296119689941
183	JPM	1980-12-03	5.759259223937988
184	JPM	1980-12-04	5.814815044403076
185	JPM	1980-12-05	5.759259223937988
186	JPM	1980-12-08	5.777778148651123
187	JPM	1980-12-09	5.722221851348877
188	JPM	1980-12-10	5.740740776062012
189	JPM	1980-12-11	5.759259223937988
190	JPM	1980-12-12	5.722221851348877
191	JPM	1980-12-15	5.759259223937988
192	JPM	1980-12-16	5.814815044403076
193	JPM	1980-12-17	6.0
194	JPM	1980-12-18	6.1666669845581055
195	JPM	1980-12-19	6.185184955596924
196	JPM	1980-12-22	6.277778148651123
197	JPM	1980-12-23	6.1666669845581055
198	JPM	1980-12-24	6.203703880310059
199	JPM	1980-12-26	6.185184955596924
200	JPM	1980-12-29	6.185184955596924
201	JPM	1980-12-30	6.185184955596924
202	JPM	1980-12-31	6.314815044403076
203	JPM	1981-01-02	6.351851940155029
204	JPM	1981-01-05	6.722221851348877
205	JPM	1981-01-06	6.629630088806152
206	JPM	1981-01-07	6.444444179534912
207	JPM	1981-01-08	6.518518924713135
208	JPM	1981-01-09	6.740740776062012
209	JPM	1981-01-12	6.925926208496094
210	JPM	1981-01-13	6.962963104248047
211	JPM	1981-01-14	7.018518924713135
212	JPM	1981-01-15	7.148148059844971
213	JPM	1981-01-16	7.1666669845581055
214	JPM	1981-01-19	7.037036895751953
215	JPM	1981-01-20	7.0
216	JPM	1981-01-21	6.907406806945801
217	JPM	1981-01-22	6.907406806945801
218	JPM	1981-01-23	6.925926208496094
219	JPM	1981-01-26	6.814815044403076
220	JPM	1981-01-27	6.907406806945801
221	JPM	1981-01-28	6.851851940155029
222	JPM	1981-01-29	6.814815044403076
223	JPM	1981-01-30	6.796296119689941
224	JPM	1981-02-02	6.740740776062012
225	JPM	1981-02-03	7.037036895751953
226	JPM	1981-02-04	6.981481075286865
227	JPM	1981-02-05	7.111111164093018
228	JPM	1981-02-06	6.925926208496094
229	JPM	1981-02-09	7.0
230	JPM	1981-02-10	7.185184955596924
231	JPM	1981-02-11	7.185184955596924
232	JPM	1981-02-12	7.314815044403076
233	JPM	1981-02-13	7.240740776062012
234	JPM	1981-02-17	7.240740776062012
235	JPM	1981-02-18	7.222221851348877
236	JPM	1981-02-19	7.185184955596924
237	JPM	1981-02-20	7.259259223937988
238	JPM	1981-02-23	7.3333330154418945
239	JPM	1981-02-24	7.3333330154418945
240	JPM	1981-02-25	7.462963104248047
241	JPM	1981-02-26	7.518518924713135
242	JPM	1981-02-27	7.481481075286865
243	JPM	1981-03-02	7.444444179534912
244	JPM	1981-03-03	7.407406806945801
245	JPM	1981-03-04	7.462963104248047
246	JPM	1981-03-05	7.462963104248047
247	JPM	1981-03-06	7.444444179534912
248	JPM	1981-03-09	7.388888835906982
249	JPM	1981-03-10	7.518518924713135
250	JPM	1981-03-11	7.5
251	JPM	1981-03-12	7.518518924713135
252	JPM	1981-03-13	7.629630088806152
253	JPM	1981-03-16	7.740740776062012
254	JPM	1981-03-17	7.814815044403076
255	JPM	1981-03-18	7.962963104248047
256	JPM	1981-03-19	7.981481075286865
257	JPM	1981-03-20	7.925926208496094
258	JPM	1981-03-23	7.814815044403076
259	JPM	1981-03-24	7.8333330154418945
260	JPM	1981-03-25	7.851851940155029
261	JPM	1981-03-26	7.814815044403076
262	JPM	1981-03-27	7.722221851348877
263	JPM	1981-03-30	7.814815044403076
264	JPM	1981-03-31	7.870369911193848
265	JPM	1981-04-01	8.0
266	JPM	1981-04-02	7.888888835906982
267	JPM	1981-04-03	7.851851940155029
268	JPM	1981-04-06	7.814815044403076
269	JPM	1981-04-07	7.851851940155029
270	JPM	1981-04-08	7.870369911193848
271	JPM	1981-04-09	7.962963104248047
272	JPM	1981-04-10	8.0
273	JPM	1981-04-13	7.925926208496094
274	JPM	1981-04-14	7.962963104248047
275	JPM	1981-04-15	8.018519401550293
276	JPM	1981-04-16	8.11111068725586
277	JPM	1981-04-20	8.148147583007812
278	JPM	1981-04-21	8.166666984558105
279	JPM	1981-04-22	8.148147583007812
280	JPM	1981-04-23	8.166666984558105
281	JPM	1981-04-24	8.296296119689941
282	JPM	1981-04-27	8.259259223937988
283	JPM	1981-04-28	8.370369911193848
284	JPM	1981-04-29	8.222222328186035
285	JPM	1981-04-30	8.074073791503906
286	JPM	1981-05-01	7.962963104248047
287	JPM	1981-05-04	7.907406806945801
288	JPM	1981-05-05	7.814815044403076
289	JPM	1981-05-06	7.6666669845581055
290	JPM	1981-05-07	7.703703880310059
291	JPM	1981-05-08	7.796296119689941
292	JPM	1981-05-11	7.777778148651123
293	JPM	1981-05-12	7.6666669845581055
294	JPM	1981-05-13	7.759259223937988
295	JPM	1981-05-14	7.814815044403076
296	JPM	1981-05-15	7.777778148651123
297	JPM	1981-05-18	7.907406806945801
298	JPM	1981-05-19	8.222222328186035
299	JPM	1981-05-20	8.148147583007812
300	JPM	1981-05-21	8.129630088806152
301	JPM	1981-05-22	8.4074068069458
302	JPM	1981-05-26	8.444443702697754
303	JPM	1981-05-27	8.4074068069458
304	JPM	1981-05-28	8.462963104248047
305	JPM	1981-05-29	8.518519401550293
306	JPM	1981-06-01	8.5925931930542
307	JPM	1981-06-02	8.61111068725586
308	JPM	1981-06-03	8.481480598449707
309	JPM	1981-06-04	8.4074068069458
310	JPM	1981-06-05	8.462963104248047
311	JPM	1981-06-08	8.462963104248047
312	JPM	1981-06-09	8.314814567565918
313	JPM	1981-06-10	8.5
314	JPM	1981-06-11	8.88888931274414
315	JPM	1981-06-12	9.0
316	JPM	1981-06-15	9.074073791503906
317	JPM	1981-06-16	9.11111068725586
318	JPM	1981-06-17	9.037036895751953
319	JPM	1981-06-18	8.814814567565918
320	JPM	1981-06-19	8.777777671813965
321	JPM	1981-06-22	8.629630088806152
322	JPM	1981-06-23	8.648147583007812
323	JPM	1981-06-24	8.703703880310059
324	JPM	1981-06-25	8.629630088806152
325	JPM	1981-06-26	8.518519401550293
326	JPM	1981-06-29	8.574073791503906
327	JPM	1981-06-30	8.555556297302246
328	JPM	1981-07-01	8.555556297302246
329	JPM	1981-07-02	8.5
330	JPM	1981-07-06	8.185185432434082
331	JPM	1981-07-07	8.018519401550293
332	JPM	1981-07-08	8.148147583007812
333	JPM	1981-07-09	8.370369911193848
334	JPM	1981-07-10	8.277777671813965
335	JPM	1981-07-13	8.0925931930542
336	JPM	1981-07-14	7.907406806945801
337	JPM	1981-07-15	8.074073791503906
338	JPM	1981-07-16	7.981481075286865
339	JPM	1981-07-17	8.0
340	JPM	1981-07-20	7.814815044403076
341	JPM	1981-07-21	7.740740776062012
342	JPM	1981-07-22	7.740740776062012
343	JPM	1981-07-23	7.759259223937988
344	JPM	1981-07-24	7.888888835906982
345	JPM	1981-07-27	8.0
346	JPM	1981-07-28	7.888888835906982
347	JPM	1981-07-29	7.925926208496094
348	JPM	1981-07-30	7.888888835906982
349	JPM	1981-07-31	7.925926208496094
350	JPM	1981-08-03	7.777778148651123
351	JPM	1981-08-04	7.537036895751953
352	JPM	1981-08-05	7.703703880310059
353	JPM	1981-08-06	7.777778148651123
354	JPM	1981-08-07	7.8333330154418945
355	JPM	1981-08-10	7.851851940155029
356	JPM	1981-08-11	8.037036895751953
357	JPM	1981-08-12	8.148147583007812
358	JPM	1981-08-13	8.185185432434082
359	JPM	1981-08-14	8.259259223937988
360	JPM	1981-08-17	8.018519401550293
361	JPM	1981-08-18	7.888888835906982
362	JPM	1981-08-19	7.8333330154418945
363	JPM	1981-08-20	7.925926208496094
364	JPM	1981-08-21	7.888888835906982
365	JPM	1981-08-24	7.703703880310059
366	JPM	1981-08-25	7.555555820465088
367	JPM	1981-08-26	7.574073791503906
368	JPM	1981-08-27	7.592593193054199
369	JPM	1981-08-28	7.703703880310059
370	JPM	1981-08-31	7.648148059844971
371	JPM	1981-09-01	7.592593193054199
372	JPM	1981-09-02	7.592593193054199
373	JPM	1981-09-03	7.259259223937988
374	JPM	1981-09-04	7.203703880310059
375	JPM	1981-09-08	7.092593193054199
376	JPM	1981-09-09	6.962963104248047
377	JPM	1981-09-10	7.185184955596924
378	JPM	1981-09-11	7.481481075286865
379	JPM	1981-09-14	7.407406806945801
380	JPM	1981-09-15	7.370369911193848
381	JPM	1981-09-16	7.388888835906982
382	JPM	1981-09-17	7.259259223937988
383	JPM	1981-09-18	7.407406806945801
384	JPM	1981-09-21	7.629630088806152
385	JPM	1981-09-22	7.481481075286865
386	JPM	1981-09-23	7.481481075286865
387	JPM	1981-09-24	7.388888835906982
388	JPM	1981-09-25	7.388888835906982
389	JPM	1981-09-28	7.277778148651123
390	JPM	1981-09-29	7.314815044403076
391	JPM	1981-09-30	7.314815044403076
392	JPM	1981-10-01	7.481481075286865
393	JPM	1981-10-02	7.6666669845581055
394	JPM	1981-10-05	7.740740776062012
395	JPM	1981-10-06	7.722221851348877
396	JPM	1981-10-07	7.851851940155029
397	JPM	1981-10-08	8.11111068725586
398	JPM	1981-10-09	8.259259223937988
399	JPM	1981-10-12	8.240740776062012
400	JPM	1981-10-13	8.351852416992188
401	JPM	1981-10-14	8.222222328186035
402	JPM	1981-10-15	8.185185432434082
403	JPM	1981-10-16	8.11111068725586
404	JPM	1981-10-19	8.074073791503906
405	JPM	1981-10-20	8.037036895751953
406	JPM	1981-10-21	7.944444179534912
407	JPM	1981-10-22	7.888888835906982
408	JPM	1981-10-23	7.925926208496094
409	JPM	1981-10-26	8.0
410	JPM	1981-10-27	8.074073791503906
411	JPM	1981-10-28	8.148147583007812
412	JPM	1981-10-29	8.148147583007812
413	JPM	1981-10-30	8.277777671813965
414	JPM	1981-11-02	8.314814567565918
415	JPM	1981-11-03	8.314814567565918
416	JPM	1981-11-04	8.277777671813965
417	JPM	1981-11-05	8.38888931274414
418	JPM	1981-11-06	8.518519401550293
419	JPM	1981-11-09	8.5925931930542
420	JPM	1981-11-10	8.722222328186035
421	JPM	1981-11-11	8.722222328186035
422	JPM	1981-11-12	8.537036895751953
423	JPM	1981-11-13	8.296296119689941
424	JPM	1981-11-16	8.166666984558105
425	JPM	1981-11-17	8.074073791503906
426	JPM	1981-11-18	8.018519401550293
427	JPM	1981-11-19	7.962963104248047
428	JPM	1981-11-20	8.074073791503906
429	JPM	1981-11-23	8.074073791503906
430	JPM	1981-11-24	8.148147583007812
431	JPM	1981-11-25	8.333333015441895
432	JPM	1981-11-27	8.277777671813965
433	JPM	1981-11-30	8.240740776062012
434	JPM	1981-12-01	8.203703880310059
435	JPM	1981-12-02	8.0
436	JPM	1981-12-03	8.0
437	JPM	1981-12-04	8.148147583007812
438	JPM	1981-12-07	8.055556297302246
439	JPM	1981-12-08	8.0
440	JPM	1981-12-09	8.0
441	JPM	1981-12-10	7.981481075286865
442	JPM	1981-12-11	7.962963104248047
443	JPM	1981-12-14	7.8333330154418945
444	JPM	1981-12-15	7.870369911193848
445	JPM	1981-12-16	7.777778148651123
446	JPM	1981-12-17	7.851851940155029
447	JPM	1981-12-18	7.944444179534912
448	JPM	1981-12-21	7.907406806945801
449	JPM	1981-12-22	7.888888835906982
450	JPM	1981-12-23	7.888888835906982
451	JPM	1981-12-24	7.907406806945801
452	JPM	1981-12-28	7.962963104248047
453	JPM	1981-12-29	7.962963104248047
454	JPM	1981-12-30	7.962963104248047
455	JPM	1981-12-31	8.074073791503906
456	JPM	1982-01-04	8.037036895751953
457	JPM	1982-01-05	7.944444179534912
458	JPM	1982-01-06	7.777778148651123
459	JPM	1982-01-07	7.648148059844971
460	JPM	1982-01-08	7.685184955596924
461	JPM	1982-01-11	7.481481075286865
462	JPM	1982-01-12	7.370369911193848
463	JPM	1982-01-13	7.185184955596924
464	JPM	1982-01-14	7.148148059844971
465	JPM	1982-01-15	7.296296119689941
466	JPM	1982-01-18	7.370369911193848
467	JPM	1982-01-19	7.277778148651123
468	JPM	1982-01-20	7.259259223937988
469	JPM	1982-01-21	7.222221851348877
470	JPM	1982-01-22	7.092593193054199
471	JPM	1982-01-25	7.037036895751953
472	JPM	1982-01-26	6.962963104248047
473	JPM	1982-01-27	7.018518924713135
474	JPM	1982-01-28	7.259259223937988
475	JPM	1982-01-29	7.425926208496094
476	JPM	1982-02-01	7.259259223937988
477	JPM	1982-02-02	7.259259223937988
478	JPM	1982-02-03	7.203703880310059
479	JPM	1982-02-04	7.259259223937988
480	JPM	1982-02-05	7.611111164093018
481	JPM	1982-02-08	7.425926208496094
482	JPM	1982-02-09	7.425926208496094
483	JPM	1982-02-10	7.611111164093018
484	JPM	1982-02-11	7.851851940155029
485	JPM	1982-02-12	7.870369911193848
486	JPM	1982-02-16	7.722221851348877
487	JPM	1982-02-17	7.703703880310059
488	JPM	1982-02-18	7.777778148651123
489	JPM	1982-02-19	7.888888835906982
490	JPM	1982-02-22	7.944444179534912
491	JPM	1982-02-23	8.0
492	JPM	1982-02-24	8.0925931930542
493	JPM	1982-02-25	8.240740776062012
494	JPM	1982-02-26	8.185185432434082
495	JPM	1982-03-01	8.259259223937988
496	JPM	1982-03-02	8.296296119689941
497	JPM	1982-03-03	8.222222328186035
498	JPM	1982-03-04	8.11111068725586
499	JPM	1982-03-05	8.129630088806152
500	JPM	1982-03-08	8.259259223937988
501	JPM	1982-03-09	8.0
502	JPM	1982-03-10	7.962963104248047
503	JPM	1982-03-11	7.907406806945801
504	JPM	1982-03-12	7.703703880310059
505	JPM	1982-03-15	7.648148059844971
506	JPM	1982-03-16	7.592593193054199
507	JPM	1982-03-17	7.555555820465088
508	JPM	1982-03-18	7.5
509	JPM	1982-03-19	7.555555820465088
510	JPM	1982-03-22	7.555555820465088
511	JPM	1982-03-23	7.629630088806152
512	JPM	1982-03-24	7.555555820465088
513	JPM	1982-03-25	7.518518924713135
514	JPM	1982-03-26	7.537036895751953
515	JPM	1982-03-29	7.388888835906982
516	JPM	1982-03-30	7.388888835906982
517	JPM	1982-03-31	7.481481075286865
518	JPM	1982-04-01	7.481481075286865
519	JPM	1982-04-02	7.777778148651123
520	JPM	1982-04-05	7.703703880310059
521	JPM	1982-04-06	7.777778148651123
522	JPM	1982-04-07	7.8333330154418945
523	JPM	1982-04-08	8.0
524	JPM	1982-04-12	8.0
525	JPM	1982-04-13	7.981481075286865
526	JPM	1982-04-14	7.8333330154418945
527	JPM	1982-04-15	7.851851940155029
528	JPM	1982-04-16	7.75
529	JPM	1982-04-19	7.805555820465088
530	JPM	1982-04-20	7.777778148651123
531	JPM	1982-04-21	7.9166669845581055
532	JPM	1982-04-22	8.055556297302246
533	JPM	1982-04-23	8.0
534	JPM	1982-04-26	8.0
535	JPM	1982-04-27	7.972221851348877
536	JPM	1982-04-28	7.888888835906982
537	JPM	1982-04-29	7.694444179534912
538	JPM	1982-04-30	7.638888835906982
539	JPM	1982-05-03	7.6666669845581055
540	JPM	1982-05-04	7.555555820465088
541	JPM	1982-05-05	7.555555820465088
542	JPM	1982-05-06	7.555555820465088
543	JPM	1982-05-07	7.527778148651123
544	JPM	1982-05-10	7.527778148651123
545	JPM	1982-05-11	7.388888835906982
546	JPM	1982-05-12	7.305555820465088
547	JPM	1982-05-13	7.222221851348877
548	JPM	1982-05-14	7.222221851348877
549	JPM	1982-05-17	7.222221851348877
550	JPM	1982-05-18	7.0
551	JPM	1982-05-19	6.9166669845581055
552	JPM	1982-05-20	7.0833330154418945
553	JPM	1982-05-21	7.111111164093018
554	JPM	1982-05-24	7.194444179534912
555	JPM	1982-05-25	7.361111164093018
556	JPM	1982-05-26	7.277778148651123
557	JPM	1982-05-27	7.138888835906982
558	JPM	1982-05-28	7.111111164093018
559	JPM	1982-06-01	6.777778148651123
560	JPM	1982-06-02	7.0
561	JPM	1982-06-03	7.027778148651123
562	JPM	1982-06-04	6.8333330154418945
563	JPM	1982-06-07	6.8333330154418945
564	JPM	1982-06-08	7.055555820465088
565	JPM	1982-06-09	7.027778148651123
566	JPM	1982-06-10	6.944444179534912
567	JPM	1982-06-11	7.277778148651123
568	JPM	1982-06-14	7.111111164093018
569	JPM	1982-06-15	7.194444179534912
570	JPM	1982-06-16	7.138888835906982
571	JPM	1982-06-17	7.1666669845581055
572	JPM	1982-06-18	7.111111164093018
573	JPM	1982-06-21	6.944444179534912
574	JPM	1982-06-22	7.0
575	JPM	1982-06-23	6.944444179534912
576	JPM	1982-06-24	6.777778148651123
577	JPM	1982-06-25	6.6666669845581055
578	JPM	1982-06-28	6.638888835906982
579	JPM	1982-06-29	6.638888835906982
580	JPM	1982-06-30	6.8333330154418945
581	JPM	1982-07-01	6.611111164093018
582	JPM	1982-07-02	6.6666669845581055
583	JPM	1982-07-06	6.4166669845581055
584	JPM	1982-07-07	6.1666669845581055
585	JPM	1982-07-08	6.1666669845581055
586	JPM	1982-07-09	6.277778148651123
587	JPM	1982-07-12	6.138888835906982
588	JPM	1982-07-13	6.1666669845581055
589	JPM	1982-07-14	6.111111164093018
590	JPM	1982-07-15	6.277778148651123
591	JPM	1982-07-16	6.222221851348877
592	JPM	1982-07-19	6.1666669845581055
593	JPM	1982-07-20	6.222221851348877
594	JPM	1982-07-21	6.222221851348877
595	JPM	1982-07-22	6.1666669845581055
596	JPM	1982-07-23	6.138888835906982
597	JPM	1982-07-26	6.111111164093018
598	JPM	1982-07-27	6.1666669845581055
599	JPM	1982-07-28	6.194444179534912
600	JPM	1982-07-29	6.138888835906982
601	JPM	1982-07-30	6.1666669845581055
602	JPM	1982-08-02	6.3333330154418945
603	JPM	1982-08-03	6.25
604	JPM	1982-08-04	6.222221851348877
605	JPM	1982-08-05	6.277778148651123
606	JPM	1982-08-06	6.25
607	JPM	1982-08-09	6.555555820465088
608	JPM	1982-08-10	6.361111164093018
609	JPM	1982-08-11	6.611111164093018
610	JPM	1982-08-12	6.388888835906982
611	JPM	1982-08-13	6.444444179534912
612	JPM	1982-08-16	6.527778148651123
613	JPM	1982-08-17	6.8333330154418945
614	JPM	1982-08-18	6.777778148651123
615	JPM	1982-08-19	6.777778148651123
616	JPM	1982-08-20	7.111111164093018
617	JPM	1982-08-23	7.25
618	JPM	1982-08-24	7.1666669845581055
619	JPM	1982-08-25	7.222221851348877
620	JPM	1982-08-26	7.194444179534912
621	JPM	1982-08-27	7.055555820465088
622	JPM	1982-08-30	7.0
623	JPM	1982-08-31	7.055555820465088
624	JPM	1982-09-01	6.8333330154418945
625	JPM	1982-09-02	6.888888835906982
626	JPM	1982-09-03	6.8333330154418945
627	JPM	1982-09-07	6.6666669845581055
628	JPM	1982-09-08	6.888888835906982
629	JPM	1982-09-09	6.8333330154418945
630	JPM	1982-09-10	6.6666669845581055
631	JPM	1982-09-13	6.694444179534912
632	JPM	1982-09-14	7.138888835906982
633	JPM	1982-09-15	7.444444179534912
634	JPM	1982-09-16	7.6666669845581055
635	JPM	1982-09-17	7.5833330154418945
636	JPM	1982-09-20	7.472221851348877
637	JPM	1982-09-21	7.777778148651123
638	JPM	1982-09-22	7.722221851348877
639	JPM	1982-09-23	7.722221851348877
640	JPM	1982-09-24	7.611111164093018
641	JPM	1982-09-27	7.6666669845581055
642	JPM	1982-09-28	7.888888835906982
643	JPM	1982-09-29	7.944444179534912
644	JPM	1982-09-30	8.027777671813965
645	JPM	1982-10-01	7.944444179534912
646	JPM	1982-10-04	7.944444179534912
647	JPM	1982-10-05	8.222222328186035
648	JPM	1982-10-06	8.416666984558105
649	JPM	1982-10-07	8.722222328186035
650	JPM	1982-10-08	8.722222328186035
651	JPM	1982-10-11	9.11111068725586
652	JPM	1982-10-12	9.0
653	JPM	1982-10-13	8.75
654	JPM	1982-10-14	8.472222328186035
655	JPM	1982-10-15	8.722222328186035
656	JPM	1982-10-18	8.777777671813965
657	JPM	1982-10-19	8.777777671813965
658	JPM	1982-10-20	9.25
659	JPM	1982-10-21	9.25
660	JPM	1982-10-22	9.333333015441895
661	JPM	1982-10-25	9.0
662	JPM	1982-10-26	8.916666984558105
663	JPM	1982-10-27	9.38888931274414
664	JPM	1982-10-28	9.11111068725586
665	JPM	1982-10-29	9.083333015441895
666	JPM	1982-11-01	9.305556297302246
667	JPM	1982-11-02	9.416666984558105
668	JPM	1982-11-03	9.666666984558105
669	JPM	1982-11-04	9.833333015441895
670	JPM	1982-11-05	9.805556297302246
671	JPM	1982-11-08	9.833333015441895
672	JPM	1982-11-09	9.833333015441895
673	JPM	1982-11-10	10.0
674	JPM	1982-11-11	10.11111068725586
675	JPM	1982-11-12	10.277777671813965
676	JPM	1982-11-15	10.472222328186035
677	JPM	1982-11-16	10.055556297302246
678	JPM	1982-11-17	10.055556297302246
679	JPM	1982-11-18	10.055556297302246
680	JPM	1982-11-19	10.0
681	JPM	1982-11-22	9.777777671813965
682	JPM	1982-11-23	9.666666984558105
683	JPM	1982-11-24	9.583333015441895
684	JPM	1982-11-26	9.444443702697754
685	JPM	1982-11-29	9.444443702697754
686	JPM	1982-11-30	9.36111068725586
687	JPM	1982-12-01	9.61111068725586
688	JPM	1982-12-02	9.666666984558105
689	JPM	1982-12-03	9.666666984558105
690	JPM	1982-12-06	9.86111068725586
691	JPM	1982-12-07	9.777777671813965
692	JPM	1982-12-08	9.555556297302246
693	JPM	1982-12-09	9.38888931274414
694	JPM	1982-12-10	9.166666984558105
695	JPM	1982-12-13	9.194443702697754
696	JPM	1982-12-14	9.055556297302246
697	JPM	1982-12-15	8.86111068725586
698	JPM	1982-12-16	8.88888931274414
699	JPM	1982-12-17	9.166666984558105
700	JPM	1982-12-20	9.222222328186035
701	JPM	1982-12-21	9.055556297302246
702	JPM	1982-12-22	9.055556297302246
703	JPM	1982-12-23	9.194443702697754
704	JPM	1982-12-27	9.194443702697754
705	JPM	1982-12-28	9.277777671813965
706	JPM	1982-12-29	9.333333015441895
707	JPM	1982-12-30	9.333333015441895
708	JPM	1982-12-31	9.0
709	JPM	1983-01-03	8.86111068725586
710	JPM	1983-01-04	8.944443702697754
711	JPM	1983-01-05	8.75
712	JPM	1983-01-06	9.11111068725586
713	JPM	1983-01-07	8.916666984558105
714	JPM	1983-01-10	9.11111068725586
715	JPM	1983-01-11	9.166666984558105
716	JPM	1983-01-12	9.194443702697754
717	JPM	1983-01-13	9.416666984558105
718	JPM	1983-01-14	9.36111068725586
719	JPM	1983-01-17	9.222222328186035
720	JPM	1983-01-18	9.25
721	JPM	1983-01-19	9.055556297302246
722	JPM	1983-01-20	9.333333015441895
723	JPM	1983-01-21	9.305556297302246
724	JPM	1983-01-24	9.13888931274414
725	JPM	1983-01-25	9.25
726	JPM	1983-01-26	9.11111068725586
727	JPM	1983-01-27	9.416666984558105
728	JPM	1983-01-28	9.25
729	JPM	1983-01-31	9.666666984558105
730	JPM	1983-02-01	9.777777671813965
731	JPM	1983-02-02	10.083333015441895
732	JPM	1983-02-03	10.083333015441895
733	JPM	1983-02-04	10.055556297302246
734	JPM	1983-02-07	10.083333015441895
735	JPM	1983-02-08	9.944443702697754
736	JPM	1983-02-09	9.777777671813965
737	JPM	1983-02-10	9.61111068725586
738	JPM	1983-02-11	9.777777671813965
739	JPM	1983-02-14	9.805556297302246
740	JPM	1983-02-15	10.083333015441895
741	JPM	1983-02-16	10.0
742	JPM	1983-02-17	9.916666984558105
743	JPM	1983-02-18	9.944443702697754
744	JPM	1983-02-22	9.583333015441895
745	JPM	1983-02-23	9.527777671813965
746	JPM	1983-02-24	9.833333015441895
747	JPM	1983-02-25	9.805556297302246
748	JPM	1983-02-28	9.916666984558105
749	JPM	1983-03-01	9.972222328186035
750	JPM	1983-03-02	10.027777671813965
751	JPM	1983-03-03	10.277777671813965
752	JPM	1983-03-04	10.944443702697754
753	JPM	1983-03-07	11.055556297302246
754	JPM	1983-03-08	10.75
755	JPM	1983-03-09	10.777777671813965
756	JPM	1983-03-10	10.583333015441895
757	JPM	1983-03-11	10.472222328186035
758	JPM	1983-03-14	10.555556297302246
759	JPM	1983-03-15	10.555556297302246
760	JPM	1983-03-16	10.666666984558105
761	JPM	1983-03-17	10.63888931274414
762	JPM	1983-03-18	10.416666984558105
763	JPM	1983-03-21	10.5
764	JPM	1983-03-22	10.5
765	JPM	1983-03-23	10.527777671813965
766	JPM	1983-03-24	10.61111068725586
767	JPM	1983-03-25	10.722222328186035
768	JPM	1983-03-28	10.666666984558105
769	JPM	1983-03-29	10.583333015441895
770	JPM	1983-03-30	10.666666984558105
771	JPM	1983-03-31	10.694443702697754
772	JPM	1983-04-04	10.944443702697754
773	JPM	1983-04-05	10.916666984558105
774	JPM	1983-04-06	10.722222328186035
775	JPM	1983-04-07	10.916666984558105
776	JPM	1983-04-08	11.11111068725586
777	JPM	1983-04-11	11.5
778	JPM	1983-04-12	12.055556297302246
779	JPM	1983-04-13	12.25
780	JPM	1983-04-14	12.333333015441895
781	JPM	1983-04-15	12.222222328186035
782	JPM	1983-04-18	12.027777671813965
783	JPM	1983-04-19	12.027777671813965
784	JPM	1983-04-20	12.166666984558105
785	JPM	1983-04-21	12.194443702697754
786	JPM	1983-04-22	12.305556297302246
787	JPM	1983-04-25	12.055556297302246
788	JPM	1983-04-26	11.944443702697754
789	JPM	1983-04-27	12.166666984558105
790	JPM	1983-04-28	12.083333015441895
791	JPM	1983-04-29	12.222222328186035
792	JPM	1983-05-02	12.055556297302246
793	JPM	1983-05-03	11.944443702697754
794	JPM	1983-05-04	12.0
795	JPM	1983-05-05	11.916666984558105
796	JPM	1983-05-06	12.055556297302246
797	JPM	1983-05-09	11.777777671813965
798	JPM	1983-05-10	11.583333015441895
799	JPM	1983-05-11	11.805556297302246
800	JPM	1983-05-12	11.777777671813965
801	JPM	1983-05-13	11.833333015441895
802	JPM	1983-05-16	11.666666984558105
803	JPM	1983-05-17	11.583333015441895
804	JPM	1983-05-18	11.666666984558105
805	JPM	1983-05-19	11.61111068725586
806	JPM	1983-05-20	11.36111068725586
807	JPM	1983-05-23	11.777777671813965
808	JPM	1983-05-24	11.722222328186035
809	JPM	1983-05-25	11.805556297302246
810	JPM	1983-05-26	11.722222328186035
811	JPM	1983-05-27	11.666666984558105
812	JPM	1983-05-31	11.666666984558105
813	JPM	1983-06-01	11.61111068725586
814	JPM	1983-06-02	11.75
815	JPM	1983-06-03	11.833333015441895
816	JPM	1983-06-06	11.75
817	JPM	1983-06-07	11.527777671813965
818	JPM	1983-06-08	11.416666984558105
819	JPM	1983-06-09	11.333333015441895
820	JPM	1983-06-10	11.305556297302246
821	JPM	1983-06-13	11.5
822	JPM	1983-06-14	11.472222328186035
823	JPM	1983-06-15	11.333333015441895
824	JPM	1983-06-16	11.222222328186035
825	JPM	1983-06-17	11.11111068725586
826	JPM	1983-06-20	11.11111068725586
827	JPM	1983-06-21	11.11111068725586
828	JPM	1983-06-22	10.777777671813965
829	JPM	1983-06-23	10.777777671813965
830	JPM	1983-06-24	10.694443702697754
831	JPM	1983-06-27	10.61111068725586
832	JPM	1983-06-28	10.194443702697754
833	JPM	1983-06-29	10.583333015441895
834	JPM	1983-06-30	10.555556297302246
835	JPM	1983-07-01	10.444443702697754
836	JPM	1983-07-05	10.305556297302246
837	JPM	1983-07-06	10.444443702697754
838	JPM	1983-07-07	10.333333015441895
839	JPM	1983-07-08	10.416666984558105
840	JPM	1983-07-11	10.472222328186035
841	JPM	1983-07-12	10.555556297302246
842	JPM	1983-07-13	10.333333015441895
843	JPM	1983-07-14	10.527777671813965
844	JPM	1983-07-15	10.555556297302246
845	JPM	1983-07-18	10.666666984558105
846	JPM	1983-07-19	11.222222328186035
847	JPM	1983-07-20	11.36111068725586
848	JPM	1983-07-21	11.277777671813965
849	JPM	1983-07-22	11.11111068725586
850	JPM	1983-07-25	11.166666984558105
851	JPM	1983-07-26	11.305556297302246
852	JPM	1983-07-27	11.194443702697754
853	JPM	1983-07-28	10.88888931274414
854	JPM	1983-07-29	10.583333015441895
855	JPM	1983-08-01	10.833333015441895
856	JPM	1983-08-02	10.694443702697754
857	JPM	1983-08-03	10.833333015441895
858	JPM	1983-08-04	10.833333015441895
859	JPM	1983-08-05	10.805556297302246
860	JPM	1983-08-08	10.833333015441895
861	JPM	1983-08-09	10.88888931274414
862	JPM	1983-08-10	10.805556297302246
863	JPM	1983-08-11	11.0
864	JPM	1983-08-12	11.055556297302246
865	JPM	1983-08-15	11.13888931274414
866	JPM	1983-08-16	11.166666984558105
867	JPM	1983-08-17	11.083333015441895
868	JPM	1983-08-18	11.13888931274414
869	JPM	1983-08-19	11.083333015441895
870	JPM	1983-08-22	10.944443702697754
871	JPM	1983-08-23	10.805556297302246
872	JPM	1983-08-24	10.694443702697754
873	JPM	1983-08-25	10.61111068725586
874	JPM	1983-08-26	10.722222328186035
875	JPM	1983-08-29	10.63888931274414
876	JPM	1983-08-30	10.555556297302246
877	JPM	1983-08-31	10.472222328186035
878	JPM	1983-09-01	10.222222328186035
879	JPM	1983-09-02	10.222222328186035
880	JPM	1983-09-06	10.444443702697754
881	JPM	1983-09-07	10.61111068725586
882	JPM	1983-09-08	10.38888931274414
883	JPM	1983-09-09	10.0
884	JPM	1983-09-12	9.944443702697754
885	JPM	1983-09-13	9.944443702697754
886	JPM	1983-09-14	9.88888931274414
887	JPM	1983-09-15	9.722222328186035
888	JPM	1983-09-16	10.027777671813965
889	JPM	1983-09-19	9.916666984558105
890	JPM	1983-09-20	10.11111068725586
891	JPM	1983-09-21	10.0
892	JPM	1983-09-22	9.972222328186035
893	JPM	1983-09-23	9.944443702697754
894	JPM	1983-09-26	9.694443702697754
895	JPM	1983-09-27	9.38888931274414
896	JPM	1983-09-28	9.277777671813965
897	JPM	1983-09-29	9.36111068725586
898	JPM	1983-09-30	9.194443702697754
899	JPM	1983-10-03	9.333333015441895
900	JPM	1983-10-04	9.277777671813965
901	JPM	1983-10-05	9.305556297302246
902	JPM	1983-10-06	9.527777671813965
903	JPM	1983-10-07	9.63888931274414
904	JPM	1983-10-10	9.722222328186035
905	JPM	1983-10-11	9.666666984558105
906	JPM	1983-10-12	9.38888931274414
907	JPM	1983-10-13	9.583333015441895
908	JPM	1983-10-14	9.583333015441895
909	JPM	1983-10-17	9.527777671813965
910	JPM	1983-10-18	9.444443702697754
911	JPM	1983-10-19	9.222222328186035
912	JPM	1983-10-20	9.277777671813965
913	JPM	1983-10-21	8.777777671813965
914	JPM	1983-10-24	8.916666984558105
915	JPM	1983-10-25	9.055556297302246
916	JPM	1983-10-26	9.055556297302246
917	JPM	1983-10-27	9.0
918	JPM	1983-10-28	8.972222328186035
919	JPM	1983-10-31	9.027777671813965
920	JPM	1983-11-01	9.027777671813965
921	JPM	1983-11-02	9.5
922	JPM	1983-11-03	9.416666984558105
923	JPM	1983-11-04	9.305556297302246
924	JPM	1983-11-07	9.194443702697754
925	JPM	1983-11-08	9.027777671813965
926	JPM	1983-11-09	9.166666984558105
927	JPM	1983-11-10	9.444443702697754
928	JPM	1983-11-11	9.833333015441895
929	JPM	1983-11-14	10.027777671813965
930	JPM	1983-11-15	9.777777671813965
931	JPM	1983-11-16	9.833333015441895
932	JPM	1983-11-17	10.0
933	JPM	1983-11-18	10.027777671813965
934	JPM	1983-11-21	9.944443702697754
935	JPM	1983-11-22	10.333333015441895
936	JPM	1983-11-23	10.277777671813965
937	JPM	1983-11-25	10.333333015441895
938	JPM	1983-11-28	10.416666984558105
939	JPM	1983-11-29	10.416666984558105
940	JPM	1983-11-30	10.416666984558105
941	JPM	1983-12-01	10.444443702697754
942	JPM	1983-12-02	10.36111068725586
943	JPM	1983-12-05	10.25
944	JPM	1983-12-06	10.166666984558105
945	JPM	1983-12-07	10.305556297302246
946	JPM	1983-12-08	10.36111068725586
947	JPM	1983-12-09	10.0
948	JPM	1983-12-12	9.86111068725586
949	JPM	1983-12-13	10.11111068725586
950	JPM	1983-12-14	10.083333015441895
951	JPM	1983-12-15	9.88888931274414
952	JPM	1983-12-16	9.972222328186035
953	JPM	1983-12-19	10.055556297302246
954	JPM	1983-12-20	10.13888931274414
955	JPM	1983-12-21	9.972222328186035
956	JPM	1983-12-22	9.666666984558105
957	JPM	1983-12-23	9.694443702697754
958	JPM	1983-12-27	9.777777671813965
959	JPM	1983-12-28	9.833333015441895
960	JPM	1983-12-29	9.944443702697754
961	JPM	1983-12-30	9.777777671813965
962	JPM	1984-01-03	9.777777671813965
963	JPM	1984-01-04	10.194443702697754
964	JPM	1984-01-05	10.527777671813965
965	JPM	1984-01-06	10.416666984558105
966	JPM	1984-01-09	10.444443702697754
967	JPM	1984-01-10	10.63888931274414
968	JPM	1984-01-11	10.86111068725586
969	JPM	1984-01-12	10.972222328186035
970	JPM	1984-01-13	11.027777671813965
971	JPM	1984-01-16	10.916666984558105
972	JPM	1984-01-17	10.722222328186035
973	JPM	1984-01-18	10.972222328186035
974	JPM	1984-01-19	10.972222328186035
975	JPM	1984-01-20	10.88888931274414
976	JPM	1984-01-23	11.027777671813965
977	JPM	1984-01-24	11.166666984558105
978	JPM	1984-01-25	11.277777671813965
979	JPM	1984-01-26	11.166666984558105
980	JPM	1984-01-27	11.11111068725586
981	JPM	1984-01-30	11.055556297302246
982	JPM	1984-01-31	11.222222328186035
983	JPM	1984-02-01	11.055556297302246
984	JPM	1984-02-02	10.972222328186035
985	JPM	1984-02-03	11.055556297302246
986	JPM	1984-02-06	10.805556297302246
987	JPM	1984-02-07	10.666666984558105
988	JPM	1984-02-08	10.722222328186035
989	JPM	1984-02-09	10.666666984558105
990	JPM	1984-02-10	10.805556297302246
991	JPM	1984-02-13	10.777777671813965
992	JPM	1984-02-14	11.0
993	JPM	1984-02-15	11.166666984558105
994	JPM	1984-02-16	11.333333015441895
995	JPM	1984-02-17	11.13888931274414
996	JPM	1984-02-21	11.027777671813965
997	JPM	1984-02-22	10.722222328186035
998	JPM	1984-02-23	10.61111068725586
999	JPM	1984-02-24	10.666666984558105
1000	JPM	1984-02-27	10.805556297302246
1001	JPM	1984-02-28	10.666666984558105
1002	JPM	1984-02-29	10.722222328186035
1003	JPM	1984-03-01	10.61111068725586
1004	JPM	1984-03-02	10.88888931274414
1005	JPM	1984-03-05	10.722222328186035
1006	JPM	1984-03-06	10.61111068725586
1007	JPM	1984-03-07	10.444443702697754
1008	JPM	1984-03-08	10.61111068725586
1009	JPM	1984-03-09	10.333333015441895
1010	JPM	1984-03-12	10.055556297302246
1011	JPM	1984-03-13	10.25
1012	JPM	1984-03-14	10.11111068725586
1013	JPM	1984-03-15	10.222222328186035
1014	JPM	1984-03-16	10.527777671813965
1015	JPM	1984-03-19	10.36111068725586
1016	JPM	1984-03-20	10.555556297302246
1017	JPM	1984-03-21	10.666666984558105
1018	JPM	1984-03-22	10.555556297302246
1019	JPM	1984-03-23	10.472222328186035
1020	JPM	1984-03-26	10.472222328186035
1021	JPM	1984-03-27	10.444443702697754
1022	JPM	1984-03-28	10.444443702697754
1023	JPM	1984-03-29	10.333333015441895
1024	JPM	1984-03-30	10.083333015441895
1025	JPM	1984-04-02	10.083333015441895
1026	JPM	1984-04-03	9.88888931274414
1027	JPM	1984-04-04	9.833333015441895
1028	JPM	1984-04-05	9.63888931274414
1029	JPM	1984-04-06	9.527777671813965
1030	JPM	1984-04-09	9.472222328186035
1031	JPM	1984-04-10	9.5
1032	JPM	1984-04-11	9.583333015441895
1033	JPM	1984-04-12	9.972222328186035
1034	JPM	1984-04-13	9.972222328186035
1035	JPM	1984-04-16	9.875
1036	JPM	1984-04-17	10.0
1037	JPM	1984-04-18	9.958333015441895
1038	JPM	1984-04-19	10.0
1039	JPM	1984-04-23	10.0
1040	JPM	1984-04-24	10.125
1041	JPM	1984-04-25	10.333333015441895
1042	JPM	1984-04-26	10.416666984558105
1043	JPM	1984-04-27	10.5
1044	JPM	1984-04-30	10.541666984558105
1045	JPM	1984-05-01	10.708333015441895
1046	JPM	1984-05-02	10.958333015441895
1047	JPM	1984-05-03	10.958333015441895
1048	JPM	1984-05-04	10.75
1049	JPM	1984-05-07	10.75
1050	JPM	1984-05-08	10.875
1051	JPM	1984-05-09	10.416666984558105
1052	JPM	1984-05-10	10.416666984558105
1053	JPM	1984-05-11	9.916666984558105
1054	JPM	1984-05-14	9.791666984558105
1055	JPM	1984-05-15	10.0
1056	JPM	1984-05-16	9.958333015441895
1057	JPM	1984-05-17	9.833333015441895
1058	JPM	1984-05-18	9.958333015441895
1059	JPM	1984-05-21	9.791666984558105
1060	JPM	1984-05-22	9.416666984558105
1061	JPM	1984-05-23	9.125
1062	JPM	1984-05-24	9.208333015441895
1063	JPM	1984-05-25	9.166666984558105
1064	JPM	1984-05-29	8.833333015441895
1065	JPM	1984-05-30	8.375
1066	JPM	1984-05-31	8.041666984558105
1067	JPM	1984-06-01	8.0
1068	JPM	1984-06-04	8.458333015441895
1069	JPM	1984-06-05	8.375
1070	JPM	1984-06-06	8.541666984558105
1071	JPM	1984-06-07	8.541666984558105
1072	JPM	1984-06-08	8.666666984558105
1073	JPM	1984-06-11	8.25
1074	JPM	1984-06-12	8.166666984558105
1075	JPM	1984-06-13	8.125
1076	JPM	1984-06-14	7.9583330154418945
1077	JPM	1984-06-15	8.0
1078	JPM	1984-06-18	8.416666984558105
1079	JPM	1984-06-19	8.541666984558105
1080	JPM	1984-06-20	8.833333015441895
1081	JPM	1984-06-21	9.0
1082	JPM	1984-06-22	8.791666984558105
1083	JPM	1984-06-25	8.708333015441895
1084	JPM	1984-06-26	8.583333015441895
1085	JPM	1984-06-27	8.416666984558105
1086	JPM	1984-06-28	8.291666984558105
1087	JPM	1984-06-29	8.0
1088	JPM	1984-07-02	8.125
1089	JPM	1984-07-03	8.416666984558105
1090	JPM	1984-07-05	8.541666984558105
1091	JPM	1984-07-06	8.416666984558105
1092	JPM	1984-07-09	8.833333015441895
1093	JPM	1984-07-10	8.791666984558105
1094	JPM	1984-07-11	8.708333015441895
1095	JPM	1984-07-12	8.583333015441895
1096	JPM	1984-07-13	8.666666984558105
1097	JPM	1984-07-16	8.625
1098	JPM	1984-07-17	9.0
1099	JPM	1984-07-18	8.75
1100	JPM	1984-07-19	8.375
1101	JPM	1984-07-20	8.291666984558105
1102	JPM	1984-07-23	8.291666984558105
1103	JPM	1984-07-24	8.208333015441895
1104	JPM	1984-07-25	8.25
1105	JPM	1984-07-26	8.541666984558105
1106	JPM	1984-07-27	9.125
1107	JPM	1984-07-30	8.833333015441895
1108	JPM	1984-07-31	8.833333015441895
1109	JPM	1984-08-01	8.958333015441895
1110	JPM	1984-08-02	9.083333015441895
1111	JPM	1984-08-03	9.291666984558105
1112	JPM	1984-08-06	9.375
1113	JPM	1984-08-07	9.333333015441895
1114	JPM	1984-08-08	9.291666984558105
1115	JPM	1984-08-09	9.583333015441895
1116	JPM	1984-08-10	9.833333015441895
1117	JPM	1984-08-13	9.75
1118	JPM	1984-08-14	9.625
1119	JPM	1984-08-15	9.25
1120	JPM	1984-08-16	9.458333015441895
1121	JPM	1984-08-17	9.5
1122	JPM	1984-08-20	9.5
1123	JPM	1984-08-21	9.666666984558105
1124	JPM	1984-08-22	9.708333015441895
1125	JPM	1984-08-23	9.708333015441895
1126	JPM	1984-08-24	9.625
1127	JPM	1984-08-27	9.541666984558105
1128	JPM	1984-08-28	9.541666984558105
1129	JPM	1984-08-29	9.5
1130	JPM	1984-08-30	9.333333015441895
1131	JPM	1984-08-31	9.166666984558105
1132	JPM	1984-09-04	9.125
1133	JPM	1984-09-05	9.083333015441895
1134	JPM	1984-09-06	9.25
1135	JPM	1984-09-07	9.291666984558105
1136	JPM	1984-09-10	9.166666984558105
1137	JPM	1984-09-11	9.666666984558105
1138	JPM	1984-09-12	9.708333015441895
1139	JPM	1984-09-13	10.291666984558105
1140	JPM	1984-09-14	10.5
1141	JPM	1984-09-17	10.666666984558105
1142	JPM	1984-09-18	10.541666984558105
1143	JPM	1984-09-19	10.333333015441895
1144	JPM	1984-09-20	10.75
1145	JPM	1984-09-21	10.583333015441895
1146	JPM	1984-09-24	10.291666984558105
1147	JPM	1984-09-25	10.25
1148	JPM	1984-09-26	10.166666984558105
1149	JPM	1984-09-27	10.375
1150	JPM	1984-09-28	10.166666984558105
1151	JPM	1984-10-01	9.75
1152	JPM	1984-10-02	9.75
1153	JPM	1984-10-03	9.375
1154	JPM	1984-10-04	9.375
1155	JPM	1984-10-05	9.333333015441895
1156	JPM	1984-10-08	9.333333015441895
1157	JPM	1984-10-09	9.333333015441895
1158	JPM	1984-10-10	9.375
1159	JPM	1984-10-11	9.666666984558105
1160	JPM	1984-10-12	9.916666984558105
1161	JPM	1984-10-15	9.958333015441895
1162	JPM	1984-10-16	10.0
1163	JPM	1984-10-17	9.916666984558105
1164	JPM	1984-10-18	10.291666984558105
1165	JPM	1984-10-19	10.166666984558105
1166	JPM	1984-10-22	10.125
1167	JPM	1984-10-23	10.125
1168	JPM	1984-10-24	10.083333015441895
1169	JPM	1984-10-25	10.0
1170	JPM	1984-10-26	9.916666984558105
1171	JPM	1984-10-29	9.958333015441895
1172	JPM	1984-10-30	10.125
1173	JPM	1984-10-31	10.0
1174	JPM	1984-11-01	10.208333015441895
1175	JPM	1984-11-02	10.333333015441895
1176	JPM	1984-11-05	10.541666984558105
1177	JPM	1984-11-06	10.666666984558105
1178	JPM	1984-11-07	10.666666984558105
1179	JPM	1984-11-08	10.625
1180	JPM	1984-11-09	10.541666984558105
1181	JPM	1984-11-12	10.416666984558105
1182	JPM	1984-11-13	10.25
1183	JPM	1984-11-14	10.5
1184	JPM	1984-11-15	10.666666984558105
1185	JPM	1984-11-16	10.541666984558105
1186	JPM	1984-11-19	10.416666984558105
1187	JPM	1984-11-20	10.5
1188	JPM	1984-11-21	10.5
1189	JPM	1984-11-23	10.833333015441895
1190	JPM	1984-11-26	10.708333015441895
1191	JPM	1984-11-27	10.833333015441895
1192	JPM	1984-11-28	11.0
1193	JPM	1984-11-29	10.916666984558105
1194	JPM	1984-11-30	10.708333015441895
1195	JPM	1984-12-03	10.833333015441895
1196	JPM	1984-12-04	11.208333015441895
1197	JPM	1984-12-05	11.0
1198	JPM	1984-12-06	11.083333015441895
1199	JPM	1984-12-07	11.166666984558105
1200	JPM	1984-12-10	11.041666984558105
1201	JPM	1984-12-11	11.0
1202	JPM	1984-12-12	11.125
1203	JPM	1984-12-13	11.041666984558105
1204	JPM	1984-12-14	11.208333015441895
1205	JPM	1984-12-17	11.416666984558105
1206	JPM	1984-12-18	11.666666984558105
1207	JPM	1984-12-19	11.666666984558105
1208	JPM	1984-12-20	11.291666984558105
1209	JPM	1984-12-21	11.041666984558105
1210	JPM	1984-12-24	11.375
1211	JPM	1984-12-26	11.375
1212	JPM	1984-12-27	11.625
1213	JPM	1984-12-28	11.583333015441895
1214	JPM	1984-12-31	11.5
1215	JPM	1985-01-02	11.458333015441895
1216	JPM	1985-01-03	11.458333015441895
1217	JPM	1985-01-04	11.166666984558105
1218	JPM	1985-01-07	11.291666984558105
1219	JPM	1985-01-08	11.333333015441895
1220	JPM	1985-01-09	11.333333015441895
1221	JPM	1985-01-10	11.708333015441895
1222	JPM	1985-01-11	11.625
1223	JPM	1985-01-14	11.791666984558105
1224	JPM	1985-01-15	12.083333015441895
1225	JPM	1985-01-16	12.333333015441895
1226	JPM	1985-01-17	12.5
1227	JPM	1985-01-18	12.208333015441895
1228	JPM	1985-01-21	12.458333015441895
1229	JPM	1985-01-22	12.5
1230	JPM	1985-01-23	12.833333015441895
1231	JPM	1985-01-24	12.625
1232	JPM	1985-01-25	12.75
1233	JPM	1985-01-28	12.541666984558105
1234	JPM	1985-01-29	12.666666984558105
1235	JPM	1985-01-30	12.541666984558105
1236	JPM	1985-01-31	12.5
1237	JPM	1985-02-01	12.583333015441895
1238	JPM	1985-02-04	13.041666984558105
1239	JPM	1985-02-05	13.208333015441895
1240	JPM	1985-02-06	13.458333015441895
1241	JPM	1985-02-07	13.541666984558105
1242	JPM	1985-02-08	13.791666984558105
1243	JPM	1985-02-11	13.625
1244	JPM	1985-02-12	13.458333015441895
1245	JPM	1985-02-13	13.666666984558105
1246	JPM	1985-02-14	14.083333015441895
1247	JPM	1985-02-15	13.875
1248	JPM	1985-02-19	13.75
1249	JPM	1985-02-20	13.291666984558105
1250	JPM	1985-02-21	12.916666984558105
1251	JPM	1985-02-22	12.75
1252	JPM	1985-02-25	12.541666984558105
1253	JPM	1985-02-26	12.791666984558105
1254	JPM	1985-02-27	13.166666984558105
1255	JPM	1985-02-28	13.125
1256	JPM	1985-03-01	13.416666984558105
1257	JPM	1985-03-04	13.208333015441895
1258	JPM	1985-03-05	13.208333015441895
1259	JPM	1985-03-06	13.041666984558105
1260	JPM	1985-03-07	13.0
1261	JPM	1985-03-08	13.0
1262	JPM	1985-03-11	12.708333015441895
1263	JPM	1985-03-12	12.625
1264	JPM	1985-03-13	12.583333015441895
1265	JPM	1985-03-14	12.75
1266	JPM	1985-03-15	12.583333015441895
1267	JPM	1985-03-18	12.708333015441895
1268	JPM	1985-03-19	12.75
1269	JPM	1985-03-20	12.666666984558105
1270	JPM	1985-03-21	12.583333015441895
1271	JPM	1985-03-22	12.583333015441895
1272	JPM	1985-03-25	12.541666984558105
1273	JPM	1985-03-26	12.5
1274	JPM	1985-03-27	12.5
1275	JPM	1985-03-28	12.583333015441895
1276	JPM	1985-03-29	12.5
1277	JPM	1985-04-01	12.541666984558105
1278	JPM	1985-04-02	12.666666984558105
1279	JPM	1985-04-03	12.416666984558105
1280	JPM	1985-04-04	12.666666984558105
1281	JPM	1985-04-08	12.708333015441895
1282	JPM	1985-04-09	12.75
1283	JPM	1985-04-10	13.0
1284	JPM	1985-04-11	13.166666984558105
1285	JPM	1985-04-12	13.166666984558105
1286	JPM	1985-04-15	13.416666984558105
1287	JPM	1985-04-16	13.333333015441895
1288	JPM	1985-04-17	13.541666984558105
1289	JPM	1985-04-18	13.5
1290	JPM	1985-04-19	13.5
1291	JPM	1985-04-22	13.375
1292	JPM	1985-04-23	13.541666984558105
1293	JPM	1985-04-24	13.458333015441895
1294	JPM	1985-04-25	13.416666984558105
1295	JPM	1985-04-26	13.416666984558105
1296	JPM	1985-04-29	13.083333015441895
1297	JPM	1985-04-30	12.625
1298	JPM	1985-05-01	12.791666984558105
1299	JPM	1985-05-02	12.75
1300	JPM	1985-05-03	12.833333015441895
1301	JPM	1985-05-06	12.875
1302	JPM	1985-05-07	13.166666984558105
1303	JPM	1985-05-08	13.208333015441895
1304	JPM	1985-05-09	13.625
1305	JPM	1985-05-10	13.958333015441895
1306	JPM	1985-05-13	13.833333015441895
1307	JPM	1985-05-14	13.75
1308	JPM	1985-05-15	14.083333015441895
1309	JPM	1985-05-16	14.166666984558105
1310	JPM	1985-05-17	14.208333015441895
1311	JPM	1985-05-20	14.291666984558105
1312	JPM	1985-05-21	14.375
1313	JPM	1985-05-22	14.125
1314	JPM	1985-05-23	13.708333015441895
1315	JPM	1985-05-24	13.833333015441895
1316	JPM	1985-05-28	13.875
1317	JPM	1985-05-29	13.583333015441895
1318	JPM	1985-05-30	13.583333015441895
1319	JPM	1985-05-31	13.791666984558105
1320	JPM	1985-06-03	13.875
1321	JPM	1985-06-04	13.791666984558105
1322	JPM	1985-06-05	13.75
1323	JPM	1985-06-06	13.833333015441895
1324	JPM	1985-06-07	13.75
1325	JPM	1985-06-10	13.5
1326	JPM	1985-06-11	13.541666984558105
1327	JPM	1985-06-12	13.5
1328	JPM	1985-06-13	13.333333015441895
1329	JPM	1985-06-14	13.291666984558105
1330	JPM	1985-06-17	13.25
1331	JPM	1985-06-18	13.5
1332	JPM	1985-06-19	13.333333015441895
1333	JPM	1985-06-20	13.25
1334	JPM	1985-06-21	13.333333015441895
1335	JPM	1985-06-24	13.375
1336	JPM	1985-06-25	13.458333015441895
1337	JPM	1985-06-26	13.5
1338	JPM	1985-06-27	13.666666984558105
1339	JPM	1985-06-28	13.75
1340	JPM	1985-07-01	13.625
1341	JPM	1985-07-02	13.916666984558105
1342	JPM	1985-07-03	14.0
1343	JPM	1985-07-05	14.208333015441895
1344	JPM	1985-07-08	14.458333015441895
1345	JPM	1985-07-09	14.5
1346	JPM	1985-07-10	14.5
1347	JPM	1985-07-11	14.75
1348	JPM	1985-07-12	14.583333015441895
1349	JPM	1985-07-15	14.333333015441895
1350	JPM	1985-07-16	14.541666984558105
1351	JPM	1985-07-17	14.583333015441895
1352	JPM	1985-07-18	14.416666984558105
1353	JPM	1985-07-19	14.0
1354	JPM	1985-07-22	13.916666984558105
1355	JPM	1985-07-23	13.958333015441895
1356	JPM	1985-07-24	13.666666984558105
1357	JPM	1985-07-25	13.375
1358	JPM	1985-07-26	13.625
1359	JPM	1985-07-29	13.541666984558105
1360	JPM	1985-07-30	13.5
1361	JPM	1985-07-31	13.625
1362	JPM	1985-08-01	13.541666984558105
1363	JPM	1985-08-02	13.458333015441895
1364	JPM	1985-08-05	13.333333015441895
1365	JPM	1985-08-06	13.083333015441895
1366	JPM	1985-08-07	13.0
1367	JPM	1985-08-08	13.25
1368	JPM	1985-08-09	13.291666984558105
1369	JPM	1985-08-12	13.291666984558105
1370	JPM	1985-08-13	13.291666984558105
1371	JPM	1985-08-14	13.208333015441895
1372	JPM	1985-08-15	13.25
1373	JPM	1985-08-16	13.25
1374	JPM	1985-08-19	13.25
1375	JPM	1985-08-20	13.125
1376	JPM	1985-08-21	13.083333015441895
1377	JPM	1985-08-22	13.041666984558105
1378	JPM	1985-08-23	13.041666984558105
1379	JPM	1985-08-26	13.25
1380	JPM	1985-08-27	13.416666984558105
1381	JPM	1985-08-28	13.5
1382	JPM	1985-08-29	13.416666984558105
1383	JPM	1985-08-30	13.333333015441895
1384	JPM	1985-09-03	13.291666984558105
1385	JPM	1985-09-04	13.208333015441895
1386	JPM	1985-09-05	13.208333015441895
1387	JPM	1985-09-06	13.25
1388	JPM	1985-09-09	13.0
1389	JPM	1985-09-10	13.125
1390	JPM	1985-09-11	12.916666984558105
1391	JPM	1985-09-12	12.5
1392	JPM	1985-09-13	12.041666984558105
1393	JPM	1985-09-16	11.791666984558105
1394	JPM	1985-09-17	12.0
1395	JPM	1985-09-18	12.25
1396	JPM	1985-09-19	12.166666984558105
1397	JPM	1985-09-20	12.041666984558105
1398	JPM	1985-09-23	12.041666984558105
1399	JPM	1985-09-24	11.75
1400	JPM	1985-09-25	11.625
1401	JPM	1985-09-26	11.541666984558105
1402	JPM	1985-09-30	11.166666984558105
1403	JPM	1985-10-01	11.708333015441895
1404	JPM	1985-10-02	11.875
1405	JPM	1985-10-03	11.916666984558105
1406	JPM	1985-10-04	11.958333015441895
1407	JPM	1985-10-07	12.166666984558105
1408	JPM	1985-10-08	12.375
1409	JPM	1985-10-09	12.625
1410	JPM	1985-10-10	12.708333015441895
1411	JPM	1985-10-11	12.916666984558105
1412	JPM	1985-10-14	12.916666984558105
1413	JPM	1985-10-15	13.0
1414	JPM	1985-10-16	13.125
1415	JPM	1985-10-17	13.125
1416	JPM	1985-10-18	12.791666984558105
1417	JPM	1985-10-21	12.5
1418	JPM	1985-10-22	12.583333015441895
1419	JPM	1985-10-23	12.75
1420	JPM	1985-10-24	12.875
1421	JPM	1985-10-25	12.75
1422	JPM	1985-10-28	12.791666984558105
1423	JPM	1985-10-29	13.0
1424	JPM	1985-10-30	13.0
1425	JPM	1985-10-31	12.958333015441895
1426	JPM	1985-11-01	13.083333015441895
1427	JPM	1985-11-04	13.166666984558105
1428	JPM	1985-11-05	13.208333015441895
1429	JPM	1985-11-06	13.208333015441895
1430	JPM	1985-11-07	13.125
1431	JPM	1985-11-08	13.041666984558105
1432	JPM	1985-11-11	13.208333015441895
1433	JPM	1985-11-12	13.625
1434	JPM	1985-11-13	13.583333015441895
1435	JPM	1985-11-14	13.583333015441895
1436	JPM	1985-11-15	13.291666984558105
1437	JPM	1985-11-18	13.375
1438	JPM	1985-11-19	13.5
1439	JPM	1985-11-20	13.5
1440	JPM	1985-11-21	13.666666984558105
1441	JPM	1985-11-22	13.791666984558105
1442	JPM	1985-11-25	13.666666984558105
1443	JPM	1985-11-26	13.583333015441895
1444	JPM	1985-11-27	13.791666984558105
1445	JPM	1985-11-29	13.833333015441895
1446	JPM	1985-12-02	13.791666984558105
1447	JPM	1985-12-03	13.916666984558105
1448	JPM	1985-12-04	14.041666984558105
1449	JPM	1985-12-05	14.625
1450	JPM	1985-12-06	14.583333015441895
1451	JPM	1985-12-09	14.666666984558105
1452	JPM	1985-12-10	14.791666984558105
1453	JPM	1985-12-11	14.875
1454	JPM	1985-12-12	14.791666984558105
1455	JPM	1985-12-13	15.041666984558105
1456	JPM	1985-12-16	15.333333015441895
1457	JPM	1985-12-17	15.291666984558105
1458	JPM	1985-12-18	15.208333015441895
1459	JPM	1985-12-19	15.0
1460	JPM	1985-12-20	15.041666984558105
1461	JPM	1985-12-23	14.833333015441895
1462	JPM	1985-12-24	14.583333015441895
1463	JPM	1985-12-26	14.708333015441895
1464	JPM	1985-12-27	15.0
1465	JPM	1985-12-30	15.333333015441895
1466	JPM	1985-12-31	15.125
1467	JPM	1986-01-02	15.291666984558105
1468	JPM	1986-01-03	15.375
1469	JPM	1986-01-06	15.75
1470	JPM	1986-01-07	16.25
1471	JPM	1986-01-08	15.666666984558105
1472	JPM	1986-01-09	15.041666984558105
1473	JPM	1986-01-10	15.041666984558105
1474	JPM	1986-01-13	15.083333015441895
1475	JPM	1986-01-14	15.166666984558105
1476	JPM	1986-01-15	15.333333015441895
1477	JPM	1986-01-16	15.458333015441895
1478	JPM	1986-01-17	15.458333015441895
1479	JPM	1986-01-20	15.375
1480	JPM	1986-01-21	14.75
1481	JPM	1986-01-22	14.0
1482	JPM	1986-01-23	13.875
1483	JPM	1986-01-24	14.166666984558105
1484	JPM	1986-01-27	14.041666984558105
1485	JPM	1986-01-28	14.541666984558105
1486	JPM	1986-01-29	14.791666984558105
1487	JPM	1986-01-30	14.625
1488	JPM	1986-01-31	14.75
1489	JPM	1986-02-03	14.916666984558105
1490	JPM	1986-02-04	14.333333015441895
1491	JPM	1986-02-05	13.875
1492	JPM	1986-02-06	14.125
1493	JPM	1986-02-07	14.166666984558105
1494	JPM	1986-02-10	14.291666984558105
1495	JPM	1986-02-11	14.25
1496	JPM	1986-02-12	14.416666984558105
1497	JPM	1986-02-13	14.75
1498	JPM	1986-02-14	14.916666984558105
1499	JPM	1986-02-18	15.208333015441895
1500	JPM	1986-02-19	14.875
1501	JPM	1986-02-20	15.083333015441895
1502	JPM	1986-02-21	14.791666984558105
1503	JPM	1986-02-24	14.791666984558105
1504	JPM	1986-02-25	14.708333015441895
1505	JPM	1986-02-26	14.833333015441895
1506	JPM	1986-02-27	15.833333015441895
1507	JPM	1986-02-28	16.0
1508	JPM	1986-03-03	15.75
1509	JPM	1986-03-04	15.791666984558105
1510	JPM	1986-03-05	15.625
1511	JPM	1986-03-06	15.833333015441895
1512	JPM	1986-03-07	16.5
1513	JPM	1986-03-10	16.666667938232422
1514	JPM	1986-03-11	17.208332061767578
1515	JPM	1986-03-12	17.5
1516	JPM	1986-03-13	17.0
1517	JPM	1986-03-14	17.416667938232422
1518	JPM	1986-03-17	17.125
1519	JPM	1986-03-18	17.0
1520	JPM	1986-03-19	17.208332061767578
1521	JPM	1986-03-20	17.458332061767578
1522	JPM	1986-03-21	17.5
1523	JPM	1986-03-24	17.708332061767578
1524	JPM	1986-03-25	17.75
1525	JPM	1986-03-26	18.208332061767578
1526	JPM	1986-03-27	18.416667938232422
1527	JPM	1986-03-31	18.208332061767578
1528	JPM	1986-04-01	17.458332061767578
1529	JPM	1986-04-02	17.166667938232422
1530	JPM	1986-04-03	17.166667938232422
1531	JPM	1986-04-04	16.916667938232422
1532	JPM	1986-04-07	16.916667938232422
1533	JPM	1986-04-08	17.25
1534	JPM	1986-04-09	17.375
1535	JPM	1986-04-10	18.083332061767578
1536	JPM	1986-04-11	17.958332061767578
1537	JPM	1986-04-14	17.958332061767578
1538	JPM	1986-04-15	17.791667938232422
1539	JPM	1986-04-16	18.0
1540	JPM	1986-04-17	18.0
1541	JPM	1986-04-18	18.0
1542	JPM	1986-04-21	18.375
1543	JPM	1986-04-22	18.333332061767578
1544	JPM	1986-04-23	18.208332061767578
1545	JPM	1986-04-24	18.166667938232422
1546	JPM	1986-04-25	18.291667938232422
1547	JPM	1986-04-28	18.166667938232422
1548	JPM	1986-04-29	18.125
1549	JPM	1986-04-30	17.75
1550	JPM	1986-05-01	17.583332061767578
1551	JPM	1986-05-02	17.541667938232422
1552	JPM	1986-05-05	17.666667938232422
1553	JPM	1986-05-06	17.416667938232422
1554	JPM	1986-05-07	17.083332061767578
1555	JPM	1986-05-08	17.083332061767578
1556	JPM	1986-05-09	16.958332061767578
1557	JPM	1986-05-12	16.75
1558	JPM	1986-05-13	16.416667938232422
1559	JPM	1986-05-14	16.666667938232422
1560	JPM	1986-05-15	16.5
1561	JPM	1986-05-16	16.583332061767578
1562	JPM	1986-05-19	16.625
1563	JPM	1986-05-20	17.0
1564	JPM	1986-05-21	16.708332061767578
1565	JPM	1986-05-22	17.166667938232422
1566	JPM	1986-05-23	17.416667938232422
1567	JPM	1986-05-27	17.5
1568	JPM	1986-05-28	17.75
1569	JPM	1986-05-29	17.833332061767578
1570	JPM	1986-05-30	17.791667938232422
1571	JPM	1986-06-02	17.458332061767578
1572	JPM	1986-06-03	17.541667938232422
1573	JPM	1986-06-04	17.5
1574	JPM	1986-06-05	17.458332061767578
1575	JPM	1986-06-06	17.5
1576	JPM	1986-06-09	16.875
1577	JPM	1986-06-10	16.75
1578	JPM	1986-06-11	16.875
1579	JPM	1986-06-12	16.958332061767578
1580	JPM	1986-06-13	17.041667938232422
1581	JPM	1986-06-16	17.125
1582	JPM	1986-06-17	16.916667938232422
1583	JPM	1986-06-18	16.791667938232422
1584	JPM	1986-06-19	16.666667938232422
1585	JPM	1986-06-20	16.75
1586	JPM	1986-06-23	16.666667938232422
1587	JPM	1986-06-24	16.833332061767578
1588	JPM	1986-06-25	17.208332061767578
1589	JPM	1986-06-26	17.125
1590	JPM	1986-06-27	17.25
1591	JPM	1986-06-30	17.083332061767578
1592	JPM	1986-07-01	17.125
1593	JPM	1986-07-02	17.291667938232422
1594	JPM	1986-07-03	17.291667938232422
1595	JPM	1986-07-07	16.958332061767578
1596	JPM	1986-07-08	16.5
1597	JPM	1986-07-09	16.5
1598	JPM	1986-07-10	16.5
1599	JPM	1986-07-11	16.291667938232422
1600	JPM	1986-07-14	15.583333015441895
1601	JPM	1986-07-15	15.5
1602	JPM	1986-07-16	15.458333015441895
1603	JPM	1986-07-17	15.416666984558105
1604	JPM	1986-07-18	15.166666984558105
1605	JPM	1986-07-21	15.166666984558105
1606	JPM	1986-07-22	15.125
1607	JPM	1986-07-23	15.208333015441895
1608	JPM	1986-07-24	15.0
1609	JPM	1986-07-25	15.25
1610	JPM	1986-07-28	15.083333015441895
1611	JPM	1986-07-29	14.666666984558105
1612	JPM	1986-07-30	14.541666984558105
1613	JPM	1986-07-31	14.625
1614	JPM	1986-08-01	14.625
1615	JPM	1986-08-04	14.75
1616	JPM	1986-08-05	15.0
1617	JPM	1986-08-06	15.666666984558105
1618	JPM	1986-08-07	15.5
1619	JPM	1986-08-08	15.416666984558105
1620	JPM	1986-08-11	15.583333015441895
1621	JPM	1986-08-12	15.458333015441895
1622	JPM	1986-08-13	15.708333015441895
1623	JPM	1986-08-14	15.75
1624	JPM	1986-08-15	15.833333015441895
1625	JPM	1986-08-18	15.833333015441895
1626	JPM	1986-08-19	16.083332061767578
1627	JPM	1986-08-20	16.25
1628	JPM	1986-08-21	16.166667938232422
1629	JPM	1986-08-22	16.125
1630	JPM	1986-08-25	16.0
1631	JPM	1986-08-26	16.208332061767578
1632	JPM	1986-08-27	16.208332061767578
1633	JPM	1986-08-28	16.208332061767578
1634	JPM	1986-08-29	16.25
1635	JPM	1986-09-02	16.083332061767578
1636	JPM	1986-09-03	16.083332061767578
1637	JPM	1986-09-04	16.25
1638	JPM	1986-09-05	15.833333015441895
1639	JPM	1986-09-08	15.416666984558105
1640	JPM	1986-09-09	15.291666984558105
1641	JPM	1986-09-10	15.208333015441895
1642	JPM	1986-09-11	14.791666984558105
1643	JPM	1986-09-12	14.25
1644	JPM	1986-09-15	14.541666984558105
1645	JPM	1986-09-16	14.666666984558105
1646	JPM	1986-09-17	14.791666984558105
1647	JPM	1986-09-18	14.625
1648	JPM	1986-09-19	14.458333015441895
1649	JPM	1986-09-22	14.666666984558105
1650	JPM	1986-09-23	15.0
1651	JPM	1986-09-24	15.125
1652	JPM	1986-09-25	14.791666984558105
1653	JPM	1986-09-26	14.916666984558105
1654	JPM	1986-09-29	14.625
1655	JPM	1986-09-30	14.458333015441895
1656	JPM	1986-10-01	14.458333015441895
1657	JPM	1986-10-02	14.416666984558105
1658	JPM	1986-10-03	14.416666984558105
1659	JPM	1986-10-06	14.5
1660	JPM	1986-10-07	14.625
1661	JPM	1986-10-08	14.958333015441895
1662	JPM	1986-10-09	14.708333015441895
1663	JPM	1986-10-10	14.541666984558105
1664	JPM	1986-10-13	14.541666984558105
1665	JPM	1986-10-14	14.458333015441895
1666	JPM	1986-10-15	14.875
1667	JPM	1986-10-16	14.875
1668	JPM	1986-10-17	14.75
1669	JPM	1986-10-20	14.416666984558105
1670	JPM	1986-10-21	14.416666984558105
1671	JPM	1986-10-22	14.333333015441895
1672	JPM	1986-10-23	14.458333015441895
1673	JPM	1986-10-24	14.458333015441895
1674	JPM	1986-10-27	14.333333015441895
1675	JPM	1986-10-28	14.208333015441895
1676	JPM	1986-10-29	14.416666984558105
1677	JPM	1986-10-30	14.666666984558105
1678	JPM	1986-10-31	14.625
1679	JPM	1986-11-03	14.5
1680	JPM	1986-11-04	14.875
1681	JPM	1986-11-05	14.958333015441895
1682	JPM	1986-11-06	14.75
1683	JPM	1986-11-07	14.791666984558105
1684	JPM	1986-11-10	14.791666984558105
1685	JPM	1986-11-11	14.666666984558105
1686	JPM	1986-11-12	14.833333015441895
1687	JPM	1986-11-13	14.583333015441895
1688	JPM	1986-11-14	14.541666984558105
1689	JPM	1986-11-17	14.333333015441895
1690	JPM	1986-11-18	14.291666984558105
1691	JPM	1986-11-19	14.458333015441895
1692	JPM	1986-11-20	14.541666984558105
1693	JPM	1986-11-21	14.875
1694	JPM	1986-11-24	14.833333015441895
1695	JPM	1986-11-25	14.916666984558105
1696	JPM	1986-11-26	14.916666984558105
1697	JPM	1986-11-28	14.833333015441895
1698	JPM	1986-12-01	15.083333015441895
1699	JPM	1986-12-02	15.625
1700	JPM	1986-12-03	15.666666984558105
1701	JPM	1986-12-04	15.541666984558105
1702	JPM	1986-12-05	15.333333015441895
1703	JPM	1986-12-08	15.5
1704	JPM	1986-12-09	15.125
1705	JPM	1986-12-10	15.25
1706	JPM	1986-12-11	15.0
1707	JPM	1986-12-12	14.791666984558105
1708	JPM	1986-12-15	14.5
1709	JPM	1986-12-16	14.75
1710	JPM	1986-12-17	14.791666984558105
1711	JPM	1986-12-18	14.875
1712	JPM	1986-12-19	14.791666984558105
1713	JPM	1986-12-22	14.625
1714	JPM	1986-12-23	14.5
1715	JPM	1986-12-24	14.458333015441895
1716	JPM	1986-12-26	14.5
1717	JPM	1986-12-29	14.458333015441895
1718	JPM	1986-12-30	14.5
1719	JPM	1986-12-31	14.083333015441895
1720	JPM	1987-01-02	14.291666984558105
1721	JPM	1987-01-05	14.583333015441895
1722	JPM	1987-01-06	14.666666984558105
1723	JPM	1987-01-07	14.833333015441895
1724	JPM	1987-01-08	15.208333015441895
1725	JPM	1987-01-09	15.25
1726	JPM	1987-01-12	15.333333015441895
1727	JPM	1987-01-13	15.291666984558105
1728	JPM	1987-01-14	15.291666984558105
1729	JPM	1987-01-15	15.375
1730	JPM	1987-01-16	15.541666984558105
1731	JPM	1987-01-19	15.666666984558105
1732	JPM	1987-01-20	15.833333015441895
1733	JPM	1987-01-21	15.833333015441895
1734	JPM	1987-01-22	15.916666984558105
1735	JPM	1987-01-23	15.916666984558105
1736	JPM	1987-01-26	15.833333015441895
1737	JPM	1987-01-27	16.041667938232422
1738	JPM	1987-01-28	15.916666984558105
1739	JPM	1987-01-29	15.75
1740	JPM	1987-01-30	15.625
1741	JPM	1987-02-02	15.583333015441895
1742	JPM	1987-02-03	15.541666984558105
1743	JPM	1987-02-04	15.75
1744	JPM	1987-02-05	16.291667938232422
1745	JPM	1987-02-06	16.125
1746	JPM	1987-02-09	16.041667938232422
1747	JPM	1987-02-10	15.666666984558105
1748	JPM	1987-02-11	15.75
1749	JPM	1987-02-12	15.666666984558105
1750	JPM	1987-02-13	15.958333015441895
1751	JPM	1987-02-17	15.958333015441895
1752	JPM	1987-02-18	16.041667938232422
1753	JPM	1987-02-19	16.5
1754	JPM	1987-02-20	16.375
1755	JPM	1987-02-23	15.5
1756	JPM	1987-02-24	15.625
1757	JPM	1987-02-25	15.375
1758	JPM	1987-02-26	15.166666984558105
1759	JPM	1987-02-27	15.5
1760	JPM	1987-03-02	15.291666984558105
1761	JPM	1987-03-03	15.458333015441895
1762	JPM	1987-03-04	15.583333015441895
1763	JPM	1987-03-05	15.833333015441895
1764	JPM	1987-03-06	15.791666984558105
1765	JPM	1987-03-09	15.333333015441895
1766	JPM	1987-03-10	15.333333015441895
1767	JPM	1987-03-11	15.125
1768	JPM	1987-03-12	15.166666984558105
1769	JPM	1987-03-13	14.916666984558105
1770	JPM	1987-03-16	14.75
1771	JPM	1987-03-17	14.916666984558105
1772	JPM	1987-03-18	14.875
1773	JPM	1987-03-19	14.833333015441895
1774	JPM	1987-03-20	14.791666984558105
1775	JPM	1987-03-23	14.958333015441895
1776	JPM	1987-03-24	14.875
1777	JPM	1987-03-25	15.125
1778	JPM	1987-03-26	15.041666984558105
1779	JPM	1987-03-27	15.0
1780	JPM	1987-03-30	14.583333015441895
1781	JPM	1987-03-31	14.583333015441895
1782	JPM	1987-04-01	14.625
1783	JPM	1987-04-02	14.833333015441895
1784	JPM	1987-04-03	15.125
1785	JPM	1987-04-06	15.166666984558105
1786	JPM	1987-04-07	14.791666984558105
1787	JPM	1987-04-08	15.0
1788	JPM	1987-04-09	14.791666984558105
1789	JPM	1987-04-10	14.666666984558105
1790	JPM	1987-04-13	14.0
1791	JPM	1987-04-14	13.583333015441895
1792	JPM	1987-04-15	13.708333015441895
1793	JPM	1987-04-16	13.75
1794	JPM	1987-04-20	13.708333015441895
1795	JPM	1987-04-21	13.916666984558105
1796	JPM	1987-04-22	13.541666984558105
1797	JPM	1987-04-23	13.791666984558105
1798	JPM	1987-04-24	13.75
1799	JPM	1987-04-27	13.708333015441895
1800	JPM	1987-04-28	13.75
1801	JPM	1987-04-29	13.958333015441895
1802	JPM	1987-04-30	14.166666984558105
1803	JPM	1987-05-01	14.25
1804	JPM	1987-05-04	14.416666984558105
1805	JPM	1987-05-05	14.875
1806	JPM	1987-05-06	14.833333015441895
1807	JPM	1987-05-07	14.75
1808	JPM	1987-05-08	14.833333015441895
1809	JPM	1987-05-11	14.791666984558105
1810	JPM	1987-05-12	14.583333015441895
1811	JPM	1987-05-13	14.25
1812	JPM	1987-05-14	14.291666984558105
1813	JPM	1987-05-15	14.125
1814	JPM	1987-05-18	13.958333015441895
1815	JPM	1987-05-19	13.666666984558105
1816	JPM	1987-05-20	13.208333015441895
1817	JPM	1987-05-21	13.708333015441895
1818	JPM	1987-05-22	13.916666984558105
1819	JPM	1987-05-26	14.375
1820	JPM	1987-05-27	14.0
1821	JPM	1987-05-28	14.0
1822	JPM	1987-05-29	14.0
1823	JPM	1987-06-01	14.166666984558105
1824	JPM	1987-06-02	14.083333015441895
1825	JPM	1987-06-03	14.291666984558105
1826	JPM	1987-06-04	14.333333015441895
1827	JPM	1987-06-05	14.666666984558105
1828	JPM	1987-06-08	15.0
1829	JPM	1987-06-09	14.833333015441895
1830	JPM	1987-06-10	14.625
1831	JPM	1987-06-11	14.916666984558105
1832	JPM	1987-06-12	15.083333015441895
1833	JPM	1987-06-15	15.25
1834	JPM	1987-06-16	15.5
1835	JPM	1987-06-17	15.541666984558105
1836	JPM	1987-06-18	15.583333015441895
1837	JPM	1987-06-19	15.5
1838	JPM	1987-06-22	15.375
1839	JPM	1987-06-23	15.0
1840	JPM	1987-06-24	14.791666984558105
1841	JPM	1987-06-25	14.625
1842	JPM	1987-06-26	14.583333015441895
1843	JPM	1987-06-29	14.458333015441895
1844	JPM	1987-06-30	14.0
1845	JPM	1987-07-01	13.958333015441895
1846	JPM	1987-07-02	14.208333015441895
1847	JPM	1987-07-06	14.333333015441895
1848	JPM	1987-07-07	14.25
1849	JPM	1987-07-08	14.125
1850	JPM	1987-07-09	13.916666984558105
1851	JPM	1987-07-10	14.083333015441895
1852	JPM	1987-07-13	14.0
1853	JPM	1987-07-14	14.041666984558105
1854	JPM	1987-07-15	13.833333015441895
1855	JPM	1987-07-16	13.875
1856	JPM	1987-07-17	13.833333015441895
1857	JPM	1987-07-20	13.666666984558105
1858	JPM	1987-07-21	13.541666984558105
1859	JPM	1987-07-22	13.458333015441895
1860	JPM	1987-07-23	13.375
1861	JPM	1987-07-24	13.541666984558105
1862	JPM	1987-07-27	13.458333015441895
1863	JPM	1987-07-28	13.25
1864	JPM	1987-07-29	13.416666984558105
1865	JPM	1987-07-30	13.333333015441895
1866	JPM	1987-07-31	13.25
1867	JPM	1987-08-03	13.125
1868	JPM	1987-08-04	13.208333015441895
1869	JPM	1987-08-05	13.375
1870	JPM	1987-08-06	13.166666984558105
1871	JPM	1987-08-07	13.25
1872	JPM	1987-08-10	13.666666984558105
1873	JPM	1987-08-11	14.666666984558105
1874	JPM	1987-08-12	14.625
1875	JPM	1987-08-13	15.083333015441895
1876	JPM	1987-08-14	14.708333015441895
1877	JPM	1987-08-17	14.875
1878	JPM	1987-08-18	14.666666984558105
1879	JPM	1987-08-19	14.25
1880	JPM	1987-08-20	14.25
1881	JPM	1987-08-21	13.958333015441895
1882	JPM	1987-08-24	13.75
1883	JPM	1987-08-25	14.0
1884	JPM	1987-08-26	13.833333015441895
1885	JPM	1987-08-27	13.541666984558105
1886	JPM	1987-08-28	13.375
1887	JPM	1987-08-31	13.458333015441895
1888	JPM	1987-09-01	13.291666984558105
1889	JPM	1987-09-02	13.166666984558105
1890	JPM	1987-09-03	13.166666984558105
1891	JPM	1987-09-04	12.958333015441895
1892	JPM	1987-09-08	13.041666984558105
1893	JPM	1987-09-09	12.791666984558105
1894	JPM	1987-09-10	12.833333015441895
1895	JPM	1987-09-11	12.791666984558105
1896	JPM	1987-09-14	13.25
1897	JPM	1987-09-15	13.125
1898	JPM	1987-09-16	12.833333015441895
1899	JPM	1987-09-17	12.666666984558105
1900	JPM	1987-09-18	12.583333015441895
1901	JPM	1987-09-21	12.458333015441895
1902	JPM	1987-09-22	12.625
1903	JPM	1987-09-23	12.625
1904	JPM	1987-09-24	12.458333015441895
1905	JPM	1987-09-25	12.333333015441895
1906	JPM	1987-09-28	12.625
1907	JPM	1987-09-29	12.416666984558105
1908	JPM	1987-09-30	12.708333015441895
1909	JPM	1987-10-01	12.833333015441895
1910	JPM	1987-10-02	12.75
1911	JPM	1987-10-05	12.625
1912	JPM	1987-10-06	12.333333015441895
1913	JPM	1987-10-07	12.333333015441895
1914	JPM	1987-10-08	12.166666984558105
1915	JPM	1987-10-09	12.125
1916	JPM	1987-10-12	12.25
1917	JPM	1987-10-13	12.625
1918	JPM	1987-10-14	12.375
1919	JPM	1987-10-15	12.458333015441895
1920	JPM	1987-10-16	11.875
1921	JPM	1987-10-19	8.583333015441895
1922	JPM	1987-10-20	8.416666984558105
1923	JPM	1987-10-21	9.333333015441895
1924	JPM	1987-10-22	9.375
1925	JPM	1987-10-23	9.166666984558105
1926	JPM	1987-10-26	8.416666984558105
1927	JPM	1987-10-27	8.541666984558105
1928	JPM	1987-10-28	8.666666984558105
1929	JPM	1987-10-29	8.625
1930	JPM	1987-10-30	9.0
1931	JPM	1987-11-02	9.416666984558105
1932	JPM	1987-11-03	9.166666984558105
1933	JPM	1987-11-04	9.458333015441895
1934	JPM	1987-11-05	9.583333015441895
1935	JPM	1987-11-06	9.5
1936	JPM	1987-11-09	9.5
1937	JPM	1987-11-10	9.541666984558105
1938	JPM	1987-11-11	9.75
1939	JPM	1987-11-12	9.583333015441895
1940	JPM	1987-11-13	9.5
1941	JPM	1987-11-16	9.416666984558105
1942	JPM	1987-11-17	9.291666984558105
1943	JPM	1987-11-18	9.125
1944	JPM	1987-11-19	9.041666984558105
1945	JPM	1987-11-20	9.291666984558105
1946	JPM	1987-11-23	9.166666984558105
1947	JPM	1987-11-24	9.125
1948	JPM	1987-11-25	8.875
1949	JPM	1987-11-27	8.875
1950	JPM	1987-11-30	8.583333015441895
1951	JPM	1987-12-01	8.541666984558105
1952	JPM	1987-12-02	8.708333015441895
1953	JPM	1987-12-03	8.291666984558105
1954	JPM	1987-12-04	8.083333015441895
1955	JPM	1987-12-07	7.9166669845581055
1956	JPM	1987-12-08	8.083333015441895
1957	JPM	1987-12-09	8.0
1958	JPM	1987-12-10	7.9583330154418945
1959	JPM	1987-12-11	8.0
1960	JPM	1987-12-14	8.0
1961	JPM	1987-12-15	6.9166669845581055
1962	JPM	1987-12-16	7.2916669845581055
1963	JPM	1987-12-17	7.125
1964	JPM	1987-12-18	7.6666669845581055
1965	JPM	1987-12-21	7.6666669845581055
1966	JPM	1987-12-22	7.625
1967	JPM	1987-12-23	7.75
1968	JPM	1987-12-24	7.6666669845581055
1969	JPM	1987-12-28	7.5833330154418945
1970	JPM	1987-12-29	7.625
1971	JPM	1987-12-30	7.5833330154418945
1972	JPM	1987-12-31	7.125
1973	JPM	1988-01-04	7.6666669845581055
1974	JPM	1988-01-05	7.25
1975	JPM	1988-01-06	7.2916669845581055
1976	JPM	1988-01-07	7.3333330154418945
1977	JPM	1988-01-08	6.7916669845581055
1978	JPM	1988-01-11	7.2083330154418945
1979	JPM	1988-01-12	7.0
1980	JPM	1988-01-13	6.9583330154418945
1981	JPM	1988-01-14	6.8333330154418945
1982	JPM	1988-01-15	6.875
1983	JPM	1988-01-18	6.7916669845581055
1984	JPM	1988-01-19	6.8333330154418945
1985	JPM	1988-01-20	6.875
1986	JPM	1988-01-21	6.8333330154418945
1987	JPM	1988-01-22	6.7083330154418945
1988	JPM	1988-01-25	6.9166669845581055
1989	JPM	1988-01-26	6.7916669845581055
1990	JPM	1988-01-27	6.875
1991	JPM	1988-01-28	6.9166669845581055
1992	JPM	1988-01-29	7.1666669845581055
1993	JPM	1988-02-01	6.9583330154418945
1994	JPM	1988-02-02	6.9166669845581055
1995	JPM	1988-02-03	6.9583330154418945
1996	JPM	1988-02-04	7.1666669845581055
1997	JPM	1988-02-05	7.4583330154418945
1998	JPM	1988-02-08	7.2916669845581055
1999	JPM	1988-02-09	7.2916669845581055
2000	JPM	1988-02-10	7.375
2001	JPM	1988-02-11	7.4166669845581055
2002	JPM	1988-02-12	7.5833330154418945
2003	JPM	1988-02-16	7.8333330154418945
2004	JPM	1988-02-17	7.7083330154418945
2005	JPM	1988-02-18	7.6666669845581055
2006	JPM	1988-02-19	7.75
2007	JPM	1988-02-22	7.875
2008	JPM	1988-02-23	7.7916669845581055
2009	JPM	1988-02-24	7.9583330154418945
2010	JPM	1988-02-25	8.0
2011	JPM	1988-02-26	8.125
2012	JPM	1988-02-29	8.333333015441895
2013	JPM	1988-03-01	8.375
2014	JPM	1988-03-02	8.5
2015	JPM	1988-03-03	8.5
2016	JPM	1988-03-04	8.166666984558105
2017	JPM	1988-03-07	8.291666984558105
2018	JPM	1988-03-08	8.416666984558105
2019	JPM	1988-03-09	8.0
2020	JPM	1988-03-10	7.9166669845581055
2021	JPM	1988-03-11	8.0
2022	JPM	1988-03-14	8.125
2023	JPM	1988-03-15	8.041666984558105
2024	JPM	1988-03-16	8.0
2025	JPM	1988-03-17	8.083333015441895
2026	JPM	1988-03-18	7.9166669845581055
2027	JPM	1988-03-21	7.875
2028	JPM	1988-03-22	7.8333330154418945
2029	JPM	1988-03-23	7.8333330154418945
2030	JPM	1988-03-24	7.5833330154418945
2031	JPM	1988-03-25	7.5
2032	JPM	1988-03-28	7.4583330154418945
2033	JPM	1988-03-29	7.4166669845581055
2034	JPM	1988-03-30	7.3333330154418945
2035	JPM	1988-03-31	7.125
2036	JPM	1988-04-04	7.1666669845581055
2037	JPM	1988-04-05	7.4583330154418945
2038	JPM	1988-04-06	7.7916669845581055
2039	JPM	1988-04-07	7.7916669845581055
2040	JPM	1988-04-08	7.7916669845581055
2041	JPM	1988-04-11	7.9166669845581055
2042	JPM	1988-04-12	7.9166669845581055
2043	JPM	1988-04-13	7.9166669845581055
2044	JPM	1988-04-14	7.7083330154418945
2045	JPM	1988-04-15	7.7083330154418945
2046	JPM	1988-04-18	7.8333330154418945
2047	JPM	1988-04-19	7.875
2048	JPM	1988-04-20	7.75
2049	JPM	1988-04-21	7.7916669845581055
2050	JPM	1988-04-22	7.8333330154418945
2051	JPM	1988-04-25	8.0
2052	JPM	1988-04-26	8.25
2053	JPM	1988-04-27	8.25
2054	JPM	1988-04-28	8.25
2055	JPM	1988-04-29	8.208333015441895
2056	JPM	1988-05-02	8.25
2057	JPM	1988-05-03	8.25
2058	JPM	1988-05-04	8.208333015441895
2059	JPM	1988-05-05	8.083333015441895
2060	JPM	1988-05-06	8.166666984558105
2061	JPM	1988-05-09	8.25
2062	JPM	1988-05-10	8.291666984558105
2063	JPM	1988-05-11	8.291666984558105
2064	JPM	1988-05-12	8.458333015441895
2065	JPM	1988-05-13	8.625
2066	JPM	1988-05-16	8.833333015441895
2067	JPM	1988-05-17	8.75
2068	JPM	1988-05-18	8.5
2069	JPM	1988-05-19	8.625
2070	JPM	1988-05-20	8.875
2071	JPM	1988-05-23	8.916666984558105
2072	JPM	1988-05-24	9.041666984558105
2073	JPM	1988-05-25	9.166666984558105
2074	JPM	1988-05-26	9.291666984558105
2075	JPM	1988-05-27	9.333333015441895
2076	JPM	1988-05-31	9.625
2077	JPM	1988-06-01	10.041666984558105
2078	JPM	1988-06-02	9.916666984558105
2079	JPM	1988-06-03	10.166666984558105
2080	JPM	1988-06-06	10.458333015441895
2081	JPM	1988-06-07	10.458333015441895
2082	JPM	1988-06-08	10.5
2083	JPM	1988-06-09	9.958333015441895
2084	JPM	1988-06-10	10.041666984558105
2085	JPM	1988-06-13	10.041666984558105
2086	JPM	1988-06-14	10.208333015441895
2087	JPM	1988-06-15	10.125
2088	JPM	1988-06-16	9.541666984558105
2089	JPM	1988-06-17	9.833333015441895
2090	JPM	1988-06-20	9.875
2091	JPM	1988-06-21	10.0
2092	JPM	1988-06-22	10.208333015441895
2093	JPM	1988-06-23	10.166666984558105
2094	JPM	1988-06-24	10.291666984558105
2095	JPM	1988-06-27	10.041666984558105
2096	JPM	1988-06-28	10.083333015441895
2097	JPM	1988-06-29	10.0
2098	JPM	1988-06-30	10.208333015441895
2099	JPM	1988-07-01	9.708333015441895
2100	JPM	1988-07-05	10.125
2101	JPM	1988-07-06	9.916666984558105
2102	JPM	1988-07-07	10.0
2103	JPM	1988-07-08	9.916666984558105
2104	JPM	1988-07-11	9.916666984558105
2105	JPM	1988-07-12	9.791666984558105
2106	JPM	1988-07-13	10.0
2107	JPM	1988-07-14	10.041666984558105
2108	JPM	1988-07-15	10.208333015441895
2109	JPM	1988-07-18	10.0
2110	JPM	1988-07-19	9.791666984558105
2111	JPM	1988-07-20	9.916666984558105
2112	JPM	1988-07-21	9.875
2113	JPM	1988-07-22	9.833333015441895
2114	JPM	1988-07-25	9.875
2115	JPM	1988-07-26	9.833333015441895
2116	JPM	1988-07-27	9.833333015441895
2117	JPM	1988-07-28	9.958333015441895
2118	JPM	1988-07-29	10.458333015441895
2119	JPM	1988-08-01	10.583333015441895
2120	JPM	1988-08-02	10.791666984558105
2121	JPM	1988-08-03	10.833333015441895
2122	JPM	1988-08-04	10.958333015441895
2123	JPM	1988-08-05	11.083333015441895
2124	JPM	1988-08-08	11.208333015441895
2125	JPM	1988-08-09	11.083333015441895
2126	JPM	1988-08-10	10.625
2127	JPM	1988-08-11	10.666666984558105
2128	JPM	1988-08-12	10.666666984558105
2129	JPM	1988-08-15	10.416666984558105
2130	JPM	1988-08-16	10.458333015441895
2131	JPM	1988-08-17	10.708333015441895
2132	JPM	1988-08-18	10.708333015441895
2133	JPM	1988-08-19	10.75
2134	JPM	1988-08-22	10.5
2135	JPM	1988-08-23	10.541666984558105
2136	JPM	1988-08-24	10.666666984558105
2137	JPM	1988-08-25	10.625
2138	JPM	1988-08-26	10.583333015441895
2139	JPM	1988-08-29	10.625
2140	JPM	1988-08-30	10.625
2141	JPM	1988-08-31	10.666666984558105
2142	JPM	1988-09-01	10.541666984558105
2143	JPM	1988-09-02	10.916666984558105
2144	JPM	1988-09-06	11.0
2145	JPM	1988-09-07	11.125
2146	JPM	1988-09-08	10.833333015441895
2147	JPM	1988-09-09	10.541666984558105
2148	JPM	1988-09-12	10.541666984558105
2149	JPM	1988-09-13	10.541666984558105
2150	JPM	1988-09-14	10.583333015441895
2151	JPM	1988-09-15	10.625
2152	JPM	1988-09-16	10.666666984558105
2153	JPM	1988-09-19	10.791666984558105
2154	JPM	1988-09-20	10.875
2155	JPM	1988-09-21	11.041666984558105
2156	JPM	1988-09-22	10.875
2157	JPM	1988-09-23	10.708333015441895
2158	JPM	1988-09-26	10.583333015441895
2159	JPM	1988-09-27	10.625
2160	JPM	1988-09-28	10.625
2161	JPM	1988-09-29	10.5
2162	JPM	1988-09-30	10.666666984558105
2163	JPM	1988-10-03	10.25
2164	JPM	1988-10-04	10.416666984558105
2165	JPM	1988-10-05	10.416666984558105
2166	JPM	1988-10-06	10.333333015441895
2167	JPM	1988-10-07	10.541666984558105
2168	JPM	1988-10-10	10.5
2169	JPM	1988-10-11	10.458333015441895
2170	JPM	1988-10-12	10.291666984558105
2171	JPM	1988-10-13	10.291666984558105
2172	JPM	1988-10-14	10.416666984558105
2173	JPM	1988-10-17	10.458333015441895
2174	JPM	1988-10-18	10.5
2175	JPM	1988-10-19	10.5
2176	JPM	1988-10-20	10.833333015441895
2177	JPM	1988-10-21	10.708333015441895
2178	JPM	1988-10-24	10.625
2179	JPM	1988-10-25	10.625
2180	JPM	1988-10-26	10.75
2181	JPM	1988-10-27	10.625
2182	JPM	1988-10-28	10.666666984558105
2183	JPM	1988-10-31	10.625
2184	JPM	1988-11-01	10.708333015441895
2185	JPM	1988-11-02	10.791666984558105
2186	JPM	1988-11-03	10.833333015441895
2187	JPM	1988-11-04	10.791666984558105
2188	JPM	1988-11-07	10.625
2189	JPM	1988-11-08	10.833333015441895
2190	JPM	1988-11-09	10.958333015441895
2191	JPM	1988-11-10	11.125
2192	JPM	1988-11-11	10.958333015441895
2193	JPM	1988-11-14	10.791666984558105
2194	JPM	1988-11-15	10.791666984558105
2195	JPM	1988-11-16	10.583333015441895
2196	JPM	1988-11-17	10.583333015441895
2197	JPM	1988-11-18	10.916666984558105
2198	JPM	1988-11-21	10.916666984558105
2199	JPM	1988-11-22	10.958333015441895
2200	JPM	1988-11-23	10.958333015441895
2201	JPM	1988-11-25	10.875
2202	JPM	1988-11-28	10.791666984558105
2203	JPM	1988-11-29	10.916666984558105
2204	JPM	1988-11-30	11.125
2205	JPM	1988-12-01	11.083333015441895
2206	JPM	1988-12-02	11.291666984558105
2207	JPM	1988-12-05	10.833333015441895
2208	JPM	1988-12-06	10.958333015441895
2209	JPM	1988-12-07	11.041666984558105
2210	JPM	1988-12-08	11.083333015441895
2211	JPM	1988-12-09	10.958333015441895
2212	JPM	1988-12-12	10.583333015441895
2213	JPM	1988-12-13	10.375
2214	JPM	1988-12-14	10.333333015441895
2215	JPM	1988-12-15	10.333333015441895
2216	JPM	1988-12-16	10.208333015441895
2217	JPM	1988-12-19	10.208333015441895
2218	JPM	1988-12-20	10.25
2219	JPM	1988-12-21	10.25
2220	JPM	1988-12-22	10.291666984558105
2221	JPM	1988-12-23	10.291666984558105
2222	JPM	1988-12-27	10.375
2223	JPM	1988-12-28	10.375
2224	JPM	1988-12-29	10.333333015441895
2225	JPM	1988-12-30	10.333333015441895
2226	JPM	1989-01-03	10.25
2227	JPM	1989-01-04	10.333333015441895
2228	JPM	1989-01-05	10.25
2229	JPM	1989-01-06	10.333333015441895
2230	JPM	1989-01-09	10.375
2231	JPM	1989-01-10	10.375
2232	JPM	1989-01-11	10.5
2233	JPM	1989-01-12	10.583333015441895
2234	JPM	1989-01-13	10.666666984558105
2235	JPM	1989-01-16	10.75
2236	JPM	1989-01-17	10.791666984558105
2237	JPM	1989-01-18	10.625
2238	JPM	1989-01-19	10.458333015441895
2239	JPM	1989-01-20	10.5
2240	JPM	1989-01-23	10.375
2241	JPM	1989-01-24	10.625
2242	JPM	1989-01-25	10.625
2243	JPM	1989-01-26	10.833333015441895
2244	JPM	1989-01-27	11.041666984558105
2245	JPM	1989-01-30	11.0
2246	JPM	1989-01-31	10.833333015441895
2247	JPM	1989-02-01	10.916666984558105
2248	JPM	1989-02-02	11.083333015441895
2249	JPM	1989-02-03	10.916666984558105
2250	JPM	1989-02-06	10.791666984558105
2251	JPM	1989-02-07	10.958333015441895
2252	JPM	1989-02-08	11.041666984558105
2253	JPM	1989-02-09	10.625
2254	JPM	1989-02-10	10.666666984558105
2255	JPM	1989-02-13	10.75
2256	JPM	1989-02-14	10.708333015441895
2257	JPM	1989-02-15	10.625
2258	JPM	1989-02-16	10.791666984558105
2259	JPM	1989-02-17	10.791666984558105
2260	JPM	1989-02-21	10.666666984558105
2261	JPM	1989-02-22	10.458333015441895
2262	JPM	1989-02-23	10.375
2263	JPM	1989-02-24	10.208333015441895
2264	JPM	1989-02-27	10.291666984558105
2265	JPM	1989-02-28	10.416666984558105
2266	JPM	1989-03-01	10.291666984558105
2267	JPM	1989-03-02	10.333333015441895
2268	JPM	1989-03-03	10.25
2269	JPM	1989-03-06	10.25
2270	JPM	1989-03-07	10.416666984558105
2271	JPM	1989-03-08	10.416666984558105
2272	JPM	1989-03-09	10.291666984558105
2273	JPM	1989-03-10	10.208333015441895
2274	JPM	1989-03-13	10.208333015441895
2275	JPM	1989-03-14	10.333333015441895
2276	JPM	1989-03-15	10.5
2277	JPM	1989-03-16	10.875
2278	JPM	1989-03-17	11.291666984558105
2279	JPM	1989-03-20	11.0
2280	JPM	1989-03-21	11.083333015441895
2281	JPM	1989-03-22	11.083333015441895
2282	JPM	1989-03-23	10.875
2283	JPM	1989-03-27	11.0
2284	JPM	1989-03-28	11.125
2285	JPM	1989-03-29	11.208333015441895
2286	JPM	1989-03-30	11.791666984558105
2287	JPM	1989-03-31	12.041666984558105
2288	JPM	1989-04-03	12.0
2289	JPM	1989-04-04	11.708333015441895
2290	JPM	1989-04-05	11.583333015441895
2291	JPM	1989-04-06	11.458333015441895
2292	JPM	1989-04-07	11.458333015441895
2293	JPM	1989-04-10	11.541666984558105
2294	JPM	1989-04-11	11.791666984558105
2295	JPM	1989-04-12	11.625
2296	JPM	1989-04-13	11.541666984558105
2297	JPM	1989-04-14	11.625
2298	JPM	1989-04-17	11.458333015441895
2299	JPM	1989-04-18	11.708333015441895
2300	JPM	1989-04-19	11.875
2301	JPM	1989-04-20	11.833333015441895
2302	JPM	1989-04-21	11.958333015441895
2303	JPM	1989-04-24	11.958333015441895
2304	JPM	1989-04-25	12.041666984558105
2305	JPM	1989-04-26	12.083333015441895
2306	JPM	1989-04-27	12.125
2307	JPM	1989-04-28	12.0
2308	JPM	1989-05-01	12.083333015441895
2309	JPM	1989-05-02	11.916666984558105
2310	JPM	1989-05-03	11.708333015441895
2311	JPM	1989-05-04	11.583333015441895
2312	JPM	1989-05-05	11.5
2313	JPM	1989-05-08	11.5
2314	JPM	1989-05-09	11.416666984558105
2315	JPM	1989-05-10	11.458333015441895
2316	JPM	1989-05-11	11.208333015441895
2317	JPM	1989-05-12	11.333333015441895
2318	JPM	1989-05-15	11.291666984558105
2319	JPM	1989-05-16	11.375
2320	JPM	1989-05-17	11.333333015441895
2321	JPM	1989-05-18	11.541666984558105
2322	JPM	1989-05-19	11.875
2323	JPM	1989-05-22	12.0
2324	JPM	1989-05-23	11.791666984558105
2325	JPM	1989-05-24	11.666666984558105
2326	JPM	1989-05-25	11.625
2327	JPM	1989-05-26	11.666666984558105
2328	JPM	1989-05-30	11.708333015441895
2329	JPM	1989-05-31	11.791666984558105
2330	JPM	1989-06-01	11.958333015441895
2331	JPM	1989-06-02	12.291666984558105
2332	JPM	1989-06-05	12.25
2333	JPM	1989-06-06	12.083333015441895
2334	JPM	1989-06-07	12.333333015441895
2335	JPM	1989-06-08	12.291666984558105
2336	JPM	1989-06-09	12.041666984558105
2337	JPM	1989-06-12	11.791666984558105
2338	JPM	1989-06-13	11.583333015441895
2339	JPM	1989-06-14	11.708333015441895
2340	JPM	1989-06-15	11.583333015441895
2341	JPM	1989-06-16	11.666666984558105
2342	JPM	1989-06-19	11.875
2343	JPM	1989-06-20	12.041666984558105
2344	JPM	1989-06-21	11.875
2345	JPM	1989-06-22	11.958333015441895
2346	JPM	1989-06-23	12.125
2347	JPM	1989-06-26	12.0
2348	JPM	1989-06-27	12.125
2349	JPM	1989-06-28	12.125
2350	JPM	1989-06-29	11.958333015441895
2351	JPM	1989-06-30	11.958333015441895
2352	JPM	1989-07-03	12.0
2353	JPM	1989-07-05	11.958333015441895
2354	JPM	1989-07-06	12.0
2355	JPM	1989-07-07	12.166666984558105
2356	JPM	1989-07-10	12.375
2357	JPM	1989-07-11	12.541666984558105
2358	JPM	1989-07-12	12.583333015441895
2359	JPM	1989-07-13	12.625
2360	JPM	1989-07-14	12.583333015441895
2361	JPM	1989-07-17	12.5
2362	JPM	1989-07-18	12.291666984558105
2363	JPM	1989-07-19	12.333333015441895
2364	JPM	1989-07-20	12.25
2365	JPM	1989-07-21	12.333333015441895
2366	JPM	1989-07-24	12.458333015441895
2367	JPM	1989-07-25	12.416666984558105
2368	JPM	1989-07-26	12.5
2369	JPM	1989-07-27	12.666666984558105
2370	JPM	1989-07-28	12.708333015441895
2371	JPM	1989-07-31	12.958333015441895
2372	JPM	1989-08-01	12.916666984558105
2373	JPM	1989-08-02	13.0
2374	JPM	1989-08-03	13.0
2375	JPM	1989-08-04	12.708333015441895
2376	JPM	1989-08-07	13.041666984558105
2377	JPM	1989-08-08	12.916666984558105
2378	JPM	1989-08-09	12.791666984558105
2379	JPM	1989-08-10	12.916666984558105
2380	JPM	1989-08-11	12.875
2381	JPM	1989-08-14	12.791666984558105
2382	JPM	1989-08-15	12.75
2383	JPM	1989-08-16	12.75
2384	JPM	1989-08-17	12.583333015441895
2385	JPM	1989-08-18	12.583333015441895
2386	JPM	1989-08-21	12.416666984558105
2387	JPM	1989-08-22	12.416666984558105
2388	JPM	1989-08-23	12.5
2389	JPM	1989-08-24	12.625
2390	JPM	1989-08-25	12.458333015441895
2391	JPM	1989-08-28	12.583333015441895
2392	JPM	1989-08-29	12.583333015441895
2393	JPM	1989-08-30	12.75
2394	JPM	1989-08-31	12.708333015441895
2395	JPM	1989-09-01	12.75
2396	JPM	1989-09-05	12.708333015441895
2397	JPM	1989-09-06	12.333333015441895
2398	JPM	1989-09-07	12.5
2399	JPM	1989-09-08	12.541666984558105
2400	JPM	1989-09-11	12.375
2401	JPM	1989-09-12	12.375
2402	JPM	1989-09-13	12.291666984558105
2403	JPM	1989-09-14	12.166666984558105
2404	JPM	1989-09-15	12.125
2405	JPM	1989-09-18	12.583333015441895
2406	JPM	1989-09-19	12.583333015441895
2407	JPM	1989-09-20	12.75
2408	JPM	1989-09-21	13.125
2409	JPM	1989-09-22	13.0
2410	JPM	1989-09-25	12.958333015441895
2411	JPM	1989-09-26	12.791666984558105
2412	JPM	1989-09-27	12.875
2413	JPM	1989-09-28	13.291666984558105
2414	JPM	1989-09-29	13.625
2415	JPM	1989-10-02	13.666666984558105
2416	JPM	1989-10-03	13.666666984558105
2417	JPM	1989-10-04	13.625
2418	JPM	1989-10-05	13.541666984558105
2419	JPM	1989-10-06	13.625
2420	JPM	1989-10-09	13.708333015441895
2421	JPM	1989-10-10	13.5
2422	JPM	1989-10-11	13.416666984558105
2423	JPM	1989-10-12	13.166666984558105
2424	JPM	1989-10-13	11.833333015441895
2425	JPM	1989-10-16	12.291666984558105
2426	JPM	1989-10-17	12.0
2427	JPM	1989-10-18	12.041666984558105
2428	JPM	1989-10-19	12.041666984558105
2429	JPM	1989-10-20	11.916666984558105
2430	JPM	1989-10-23	11.666666984558105
2431	JPM	1989-10-24	11.541666984558105
2432	JPM	1989-10-25	11.583333015441895
2433	JPM	1989-10-26	11.291666984558105
2434	JPM	1989-10-27	11.208333015441895
2435	JPM	1989-10-30	10.916666984558105
2436	JPM	1989-10-31	11.208333015441895
2437	JPM	1989-11-01	11.166666984558105
2438	JPM	1989-11-02	11.0
2439	JPM	1989-11-03	11.0
2440	JPM	1989-11-06	10.416666984558105
2441	JPM	1989-11-07	10.375
2442	JPM	1989-11-08	10.708333015441895
2443	JPM	1989-11-09	10.833333015441895
2444	JPM	1989-11-10	10.833333015441895
2445	JPM	1989-11-13	10.791666984558105
2446	JPM	1989-11-14	10.75
2447	JPM	1989-11-15	10.666666984558105
2448	JPM	1989-11-16	10.833333015441895
2449	JPM	1989-11-17	10.916666984558105
2450	JPM	1989-11-20	10.583333015441895
2451	JPM	1989-11-21	10.625
2452	JPM	1989-11-22	10.75
2453	JPM	1989-11-24	10.791666984558105
2454	JPM	1989-11-27	10.916666984558105
2455	JPM	1989-11-28	10.875
2456	JPM	1989-11-29	10.708333015441895
2457	JPM	1989-11-30	10.583333015441895
2458	JPM	1989-12-01	10.666666984558105
2459	JPM	1989-12-04	10.916666984558105
2460	JPM	1989-12-05	10.666666984558105
2461	JPM	1989-12-06	10.708333015441895
2462	JPM	1989-12-07	10.666666984558105
2463	JPM	1989-12-08	10.833333015441895
2464	JPM	1989-12-11	10.75
2465	JPM	1989-12-12	10.708333015441895
2466	JPM	1989-12-13	10.5
2467	JPM	1989-12-14	10.5
2468	JPM	1989-12-15	10.416666984558105
2469	JPM	1989-12-18	9.75
2470	JPM	1989-12-19	9.625
2471	JPM	1989-12-20	9.916666984558105
2472	JPM	1989-12-21	9.916666984558105
2473	JPM	1989-12-22	9.875
2474	JPM	1989-12-26	9.875
2475	JPM	1989-12-27	9.833333015441895
2476	JPM	1989-12-28	10.0
2477	JPM	1989-12-29	9.958333015441895
2478	JPM	1990-01-02	10.0
2479	JPM	1990-01-03	10.333333015441895
2480	JPM	1990-01-04	10.375
2481	JPM	1990-01-05	10.416666984558105
2482	JPM	1990-01-08	10.416666984558105
2483	JPM	1990-01-09	10.083333015441895
2484	JPM	1990-01-10	10.041666984558105
2485	JPM	1990-01-11	9.916666984558105
2486	JPM	1990-01-12	9.833333015441895
2487	JPM	1990-01-15	9.833333015441895
2488	JPM	1990-01-16	9.791666984558105
2489	JPM	1990-01-17	9.75
2490	JPM	1990-01-18	9.666666984558105
2491	JPM	1990-01-19	9.625
2492	JPM	1990-01-22	9.333333015441895
2493	JPM	1990-01-23	9.083333015441895
2494	JPM	1990-01-24	9.125
2495	JPM	1990-01-25	9.041666984558105
2496	JPM	1990-01-26	8.833333015441895
2497	JPM	1990-01-29	8.625
2498	JPM	1990-01-30	8.416666984558105
2499	JPM	1990-01-31	8.583333015441895
2500	JPM	1990-02-01	8.666666984558105
2501	JPM	1990-02-02	8.708333015441895
2502	JPM	1990-02-05	8.666666984558105
2503	JPM	1990-02-06	8.625
2504	JPM	1990-02-07	8.666666984558105
2505	JPM	1990-02-08	8.666666984558105
2506	JPM	1990-02-09	8.625
2507	JPM	1990-02-12	8.666666984558105
2508	JPM	1990-02-13	8.583333015441895
2509	JPM	1990-02-14	8.791666984558105
2510	JPM	1990-02-15	9.0
2511	JPM	1990-02-16	9.041666984558105
2512	JPM	1990-02-20	8.791666984558105
2513	JPM	1990-02-21	8.75
2514	JPM	1990-02-22	8.625
2515	JPM	1990-02-23	8.5
2516	JPM	1990-02-26	8.666666984558105
2517	JPM	1990-02-27	8.5
2518	JPM	1990-02-28	8.541666984558105
2519	JPM	1990-03-01	8.5
2520	JPM	1990-03-02	8.666666984558105
2521	JPM	1990-03-05	8.791666984558105
2522	JPM	1990-03-06	8.875
2523	JPM	1990-03-07	8.916666984558105
2524	JPM	1990-03-08	9.166666984558105
2525	JPM	1990-03-09	8.75
2526	JPM	1990-03-12	8.958333015441895
2527	JPM	1990-03-13	8.958333015441895
2528	JPM	1990-03-14	8.875
2529	JPM	1990-03-15	8.708333015441895
2530	JPM	1990-03-16	8.541666984558105
2531	JPM	1990-03-19	8.625
2532	JPM	1990-03-20	8.375
2533	JPM	1990-03-21	8.208333015441895
2534	JPM	1990-03-22	8.041666984558105
2535	JPM	1990-03-23	8.375
2536	JPM	1990-03-26	8.125
2537	JPM	1990-03-27	8.083333015441895
2538	JPM	1990-03-28	8.041666984558105
2539	JPM	1990-03-29	7.9166669845581055
2540	JPM	1990-03-30	7.7916669845581055
2541	JPM	1990-04-02	7.6666669845581055
2542	JPM	1990-04-03	7.9166669845581055
2543	JPM	1990-04-04	7.9166669845581055
2544	JPM	1990-04-05	7.6666669845581055
2545	JPM	1990-04-06	7.625
2546	JPM	1990-04-09	7.75
2547	JPM	1990-04-10	7.75
2548	JPM	1990-04-11	7.7916669845581055
2549	JPM	1990-04-12	8.166666984558105
2550	JPM	1990-04-16	8.041666984558105
2551	JPM	1990-04-17	8.083333015441895
2552	JPM	1990-04-18	8.041666984558105
2553	JPM	1990-04-19	7.9583330154418945
2554	JPM	1990-04-20	7.75
2555	JPM	1990-04-23	7.9166669845581055
2556	JPM	1990-04-24	8.0
2557	JPM	1990-04-25	8.0
2558	JPM	1990-04-26	7.9166669845581055
2559	JPM	1990-04-27	7.875
2560	JPM	1990-04-30	7.7916669845581055
2561	JPM	1990-05-01	7.9166669845581055
2562	JPM	1990-05-02	7.8333330154418945
2563	JPM	1990-05-03	7.9166669845581055
2564	JPM	1990-05-04	8.291666984558105
2565	JPM	1990-05-07	8.458333015441895
2566	JPM	1990-05-08	8.416666984558105
2567	JPM	1990-05-09	8.25
2568	JPM	1990-05-10	8.333333015441895
2569	JPM	1990-05-11	8.583333015441895
2570	JPM	1990-05-14	8.708333015441895
2571	JPM	1990-05-15	8.958333015441895
2572	JPM	1990-05-16	8.833333015441895
2573	JPM	1990-05-17	8.833333015441895
2574	JPM	1990-05-18	8.916666984558105
2575	JPM	1990-05-21	8.958333015441895
2576	JPM	1990-05-22	9.0
2577	JPM	1990-05-23	9.0
2578	JPM	1990-05-24	9.0
2579	JPM	1990-05-25	9.041666984558105
2580	JPM	1990-05-29	9.125
2581	JPM	1990-05-30	9.125
2582	JPM	1990-05-31	9.125
2583	JPM	1990-06-01	9.333333015441895
2584	JPM	1990-06-04	9.458333015441895
2585	JPM	1990-06-05	9.583333015441895
2586	JPM	1990-06-06	9.541666984558105
2587	JPM	1990-06-07	9.5
2588	JPM	1990-06-08	9.458333015441895
2589	JPM	1990-06-11	9.208333015441895
2590	JPM	1990-06-12	9.166666984558105
2591	JPM	1990-06-13	9.0
2592	JPM	1990-06-14	8.833333015441895
2593	JPM	1990-06-15	8.75
2594	JPM	1990-06-18	8.666666984558105
2595	JPM	1990-06-19	8.791666984558105
2596	JPM	1990-06-20	8.541666984558105
2597	JPM	1990-06-21	8.583333015441895
2598	JPM	1990-06-22	8.375
2599	JPM	1990-06-25	8.166666984558105
2600	JPM	1990-06-26	8.25
2601	JPM	1990-06-27	8.5
2602	JPM	1990-06-28	8.583333015441895
2603	JPM	1990-06-29	8.5
2604	JPM	1990-07-02	8.5
2605	JPM	1990-07-03	8.5
2606	JPM	1990-07-05	8.541666984558105
2607	JPM	1990-07-06	8.5
2608	JPM	1990-07-09	8.5
2609	JPM	1990-07-10	8.25
2610	JPM	1990-07-11	8.291666984558105
2611	JPM	1990-07-12	8.125
2612	JPM	1990-07-13	8.208333015441895
2613	JPM	1990-07-16	8.0
2614	JPM	1990-07-17	8.125
2615	JPM	1990-07-18	8.25
2616	JPM	1990-07-19	8.25
2617	JPM	1990-07-20	8.083333015441895
2618	JPM	1990-07-23	7.9166669845581055
2619	JPM	1990-07-24	7.9583330154418945
2620	JPM	1990-07-25	8.041666984558105
2621	JPM	1990-07-26	7.9583330154418945
2622	JPM	1990-07-27	7.8333330154418945
2623	JPM	1990-07-30	7.7916669845581055
2624	JPM	1990-07-31	7.6666669845581055
2625	JPM	1990-08-01	7.3333330154418945
2626	JPM	1990-08-02	7.0416669845581055
2627	JPM	1990-08-03	6.875
2628	JPM	1990-08-06	7.125
2629	JPM	1990-08-07	7.5
2630	JPM	1990-08-08	7.8333330154418945
2631	JPM	1990-08-09	7.9166669845581055
2632	JPM	1990-08-10	7.875
2633	JPM	1990-08-13	8.0
2634	JPM	1990-08-14	8.041666984558105
2635	JPM	1990-08-15	7.8333330154418945
2636	JPM	1990-08-16	7.7083330154418945
2637	JPM	1990-08-17	7.7083330154418945
2638	JPM	1990-08-20	7.5833330154418945
2639	JPM	1990-08-21	7.5
2640	JPM	1990-08-22	7.4583330154418945
2641	JPM	1990-08-23	7.1666669845581055
2642	JPM	1990-08-24	7.125
2643	JPM	1990-08-27	7.2083330154418945
2644	JPM	1990-08-28	7.0833330154418945
2645	JPM	1990-08-29	7.0416669845581055
2646	JPM	1990-08-30	7.0416669845581055
2647	JPM	1990-08-31	7.2083330154418945
2648	JPM	1990-09-04	7.3333330154418945
2649	JPM	1990-09-05	7.5
2650	JPM	1990-09-06	7.4166669845581055
2651	JPM	1990-09-07	7.625
2652	JPM	1990-09-10	7.2916669845581055
2653	JPM	1990-09-11	7.1666669845581055
2654	JPM	1990-09-12	7.125
2655	JPM	1990-09-13	6.9583330154418945
2656	JPM	1990-09-14	6.75
2657	JPM	1990-09-17	6.5
2658	JPM	1990-09-18	6.5
2659	JPM	1990-09-19	6.2083330154418945
2660	JPM	1990-09-20	5.9166669845581055
2661	JPM	1990-09-21	5.6666669845581055
2662	JPM	1990-09-24	5.0416669845581055
2663	JPM	1990-09-25	5.25
2664	JPM	1990-09-26	5.0
2665	JPM	1990-09-27	4.7083330154418945
2666	JPM	1990-09-28	5.1666669845581055
2667	JPM	1990-10-01	5.1666669845581055
2668	JPM	1990-10-02	5.1666669845581055
2669	JPM	1990-10-03	4.9166669845581055
2670	JPM	1990-10-04	5.0416669845581055
2671	JPM	1990-10-05	5.25
2672	JPM	1990-10-08	5.2083330154418945
2673	JPM	1990-10-09	5.125
2674	JPM	1990-10-10	5.0
2675	JPM	1990-10-11	4.4166669845581055
2676	JPM	1990-10-12	4.2083330154418945
2677	JPM	1990-10-15	4.2916669845581055
2678	JPM	1990-10-16	4.2916669845581055
2679	JPM	1990-10-17	4.1666669845581055
2680	JPM	1990-10-18	4.1666669845581055
2681	JPM	1990-10-19	4.25
2682	JPM	1990-10-22	4.25
2683	JPM	1990-10-23	4.2083330154418945
2684	JPM	1990-10-24	4.0833330154418945
2685	JPM	1990-10-25	4.0833330154418945
2686	JPM	1990-10-26	3.75
2687	JPM	1990-10-29	3.5416669845581055
2688	JPM	1990-10-30	3.625
2689	JPM	1990-10-31	3.375
2690	JPM	1990-11-01	3.625
2691	JPM	1990-11-02	3.875
2692	JPM	1990-11-05	3.8333330154418945
2693	JPM	1990-11-06	3.7083330154418945
2694	JPM	1990-11-07	3.5833330154418945
2695	JPM	1990-11-08	3.75
2696	JPM	1990-11-09	3.7083330154418945
2697	JPM	1990-11-12	4.0
2698	JPM	1990-11-13	3.9166669845581055
2699	JPM	1990-11-14	4.125
2700	JPM	1990-11-15	4.0
2701	JPM	1990-11-16	4.0833330154418945
2702	JPM	1990-11-19	4.1666669845581055
2703	JPM	1990-11-20	3.9166669845581055
2704	JPM	1990-11-21	3.875
2705	JPM	1990-11-23	3.7916669845581055
2706	JPM	1990-11-26	3.9166669845581055
2707	JPM	1990-11-27	3.9166669845581055
2708	JPM	1990-11-28	3.7916669845581055
2709	JPM	1990-11-29	3.6666669845581055
2710	JPM	1990-11-30	3.7916669845581055
2711	JPM	1990-12-03	4.0
2712	JPM	1990-12-04	4.1666669845581055
2713	JPM	1990-12-05	4.5
2714	JPM	1990-12-06	4.4166669845581055
2715	JPM	1990-12-07	4.4166669845581055
2716	JPM	1990-12-10	4.2916669845581055
2717	JPM	1990-12-11	4.2083330154418945
2718	JPM	1990-12-12	4.25
2719	JPM	1990-12-13	4.125
2720	JPM	1990-12-14	3.9583330154418945
2721	JPM	1990-12-17	3.6666669845581055
2722	JPM	1990-12-18	3.875
2723	JPM	1990-12-19	3.9166669845581055
2724	JPM	1990-12-20	3.9583330154418945
2725	JPM	1990-12-21	3.7916669845581055
2726	JPM	1990-12-24	3.75
2727	JPM	1990-12-26	3.7916669845581055
2728	JPM	1990-12-27	3.7083330154418945
2729	JPM	1990-12-28	3.625
2730	JPM	1990-12-31	3.5833330154418945
2731	JPM	1991-01-02	3.75
2732	JPM	1991-01-03	3.75
2733	JPM	1991-01-04	3.7916669845581055
2734	JPM	1991-01-07	3.625
2735	JPM	1991-01-08	3.625
2736	JPM	1991-01-09	3.5
2737	JPM	1991-01-10	3.5833330154418945
2738	JPM	1991-01-11	3.6666669845581055
2739	JPM	1991-01-14	3.5416669845581055
2740	JPM	1991-01-15	3.625
2741	JPM	1991-01-16	3.6666669845581055
2742	JPM	1991-01-17	3.6666669845581055
2743	JPM	1991-01-18	3.7083330154418945
2744	JPM	1991-01-21	3.9166669845581055
2745	JPM	1991-01-22	4.1666669845581055
2746	JPM	1991-01-23	4.2083330154418945
2747	JPM	1991-01-24	4.1666669845581055
2748	JPM	1991-01-25	4.4166669845581055
2749	JPM	1991-01-28	4.4166669845581055
2750	JPM	1991-01-29	4.4583330154418945
2751	JPM	1991-01-30	4.3333330154418945
2752	JPM	1991-01-31	4.375
2753	JPM	1991-02-01	4.5416669845581055
2754	JPM	1991-02-04	5.1666669845581055
2755	JPM	1991-02-05	5.125
2756	JPM	1991-02-06	5.125
2757	JPM	1991-02-07	5.1666669845581055
2758	JPM	1991-02-08	5.2916669845581055
2759	JPM	1991-02-11	5.7916669845581055
2760	JPM	1991-02-12	5.7083330154418945
2761	JPM	1991-02-13	5.9166669845581055
2762	JPM	1991-02-14	5.6666669845581055
2763	JPM	1991-02-15	5.7916669845581055
2764	JPM	1991-02-19	5.6666669845581055
2765	JPM	1991-02-20	5.4166669845581055
2766	JPM	1991-02-21	5.3333330154418945
2767	JPM	1991-02-22	5.5
2768	JPM	1991-02-25	5.5
2769	JPM	1991-02-26	5.5
2770	JPM	1991-02-27	5.5416669845581055
2771	JPM	1991-02-28	5.5
2772	JPM	1991-03-01	5.75
2773	JPM	1991-03-04	5.7083330154418945
2774	JPM	1991-03-05	5.9166669845581055
2775	JPM	1991-03-06	6.0
2776	JPM	1991-03-07	6.0
2777	JPM	1991-03-08	5.9166669845581055
2778	JPM	1991-03-11	5.9583330154418945
2779	JPM	1991-03-12	5.75
2780	JPM	1991-03-13	5.8333330154418945
2781	JPM	1991-03-14	5.7916669845581055
2782	JPM	1991-03-15	5.75
2783	JPM	1991-03-18	5.7916669845581055
2784	JPM	1991-03-19	5.75
2785	JPM	1991-03-20	5.5416669845581055
2786	JPM	1991-03-21	5.3333330154418945
2787	JPM	1991-03-22	5.125
2788	JPM	1991-03-25	5.3333330154418945
2789	JPM	1991-03-26	5.6666669845581055
2790	JPM	1991-03-27	5.7083330154418945
2791	JPM	1991-03-28	5.7916669845581055
2792	JPM	1991-04-01	5.5
2793	JPM	1991-04-02	5.875
2794	JPM	1991-04-03	6.2083330154418945
2795	JPM	1991-04-04	6.375
2796	JPM	1991-04-05	6.375
2797	JPM	1991-04-08	6.4166669845581055
2798	JPM	1991-04-09	6.1666669845581055
2799	JPM	1991-04-10	6.0833330154418945
2800	JPM	1991-04-11	6.2916669845581055
2801	JPM	1991-04-12	6.25
2802	JPM	1991-04-15	6.5416669845581055
2803	JPM	1991-04-16	6.7916669845581055
2804	JPM	1991-04-17	7.3333330154418945
2805	JPM	1991-04-18	7.1666669845581055
2806	JPM	1991-04-19	7.0416669845581055
2807	JPM	1991-04-22	6.7916669845581055
2808	JPM	1991-04-23	7.0416669845581055
2809	JPM	1991-04-24	7.0
2810	JPM	1991-04-25	7.0
2811	JPM	1991-04-26	6.9166669845581055
2812	JPM	1991-04-29	6.9583330154418945
2813	JPM	1991-04-30	6.8333330154418945
2814	JPM	1991-05-01	6.7916669845581055
2815	JPM	1991-05-02	6.7083330154418945
2816	JPM	1991-05-03	6.625
2817	JPM	1991-05-06	6.5
2818	JPM	1991-05-07	6.5416669845581055
2819	JPM	1991-05-08	6.5833330154418945
2820	JPM	1991-05-09	6.6666669845581055
2821	JPM	1991-05-10	6.4583330154418945
2822	JPM	1991-05-13	6.5
2823	JPM	1991-05-14	6.2083330154418945
2824	JPM	1991-05-15	6.1666669845581055
2825	JPM	1991-05-16	6.25
2826	JPM	1991-05-17	6.2083330154418945
2827	JPM	1991-05-20	6.25
2828	JPM	1991-05-21	6.2916669845581055
2829	JPM	1991-05-22	6.4583330154418945
2830	JPM	1991-05-23	6.6666669845581055
2831	JPM	1991-05-24	6.875
2832	JPM	1991-05-28	7.0
2833	JPM	1991-05-29	6.9166669845581055
2834	JPM	1991-05-30	7.0
2835	JPM	1991-05-31	7.125
2836	JPM	1991-06-03	7.0
2837	JPM	1991-06-04	7.3333330154418945
2838	JPM	1991-06-05	7.6666669845581055
2839	JPM	1991-06-06	7.75
2840	JPM	1991-06-07	8.083333015441895
2841	JPM	1991-06-10	7.6666669845581055
2842	JPM	1991-06-11	8.0
2843	JPM	1991-06-12	7.75
2844	JPM	1991-06-13	7.7916669845581055
2845	JPM	1991-06-14	7.75
2846	JPM	1991-06-17	7.5416669845581055
2847	JPM	1991-06-18	7.4166669845581055
2848	JPM	1991-06-19	7.4166669845581055
2849	JPM	1991-06-20	7.3333330154418945
2850	JPM	1991-06-21	7.375
2851	JPM	1991-06-24	7.2916669845581055
2852	JPM	1991-06-25	7.0416669845581055
2853	JPM	1991-06-26	7.4166669845581055
2854	JPM	1991-06-27	7.3333330154418945
2855	JPM	1991-06-28	7.125
2856	JPM	1991-07-01	7.1666669845581055
2857	JPM	1991-07-02	7.0833330154418945
2858	JPM	1991-07-03	6.875
2859	JPM	1991-07-05	6.9583330154418945
2860	JPM	1991-07-08	7.2083330154418945
2861	JPM	1991-07-09	7.6666669845581055
2862	JPM	1991-07-10	7.625
2863	JPM	1991-07-11	7.625
2864	JPM	1991-07-12	7.9166669845581055
2865	JPM	1991-07-15	8.875
2866	JPM	1991-07-16	8.583333015441895
2867	JPM	1991-07-17	8.375
2868	JPM	1991-07-18	8.583333015441895
2869	JPM	1991-07-19	8.583333015441895
2870	JPM	1991-07-22	8.583333015441895
2871	JPM	1991-07-23	8.416666984558105
2872	JPM	1991-07-24	8.458333015441895
2873	JPM	1991-07-25	8.541666984558105
2874	JPM	1991-07-26	8.541666984558105
2875	JPM	1991-07-29	8.541666984558105
2876	JPM	1991-07-30	8.583333015441895
2877	JPM	1991-07-31	8.541666984558105
2878	JPM	1991-08-01	8.5
2879	JPM	1991-08-02	8.5
2880	JPM	1991-08-05	8.458333015441895
2881	JPM	1991-08-06	8.625
2882	JPM	1991-08-07	8.708333015441895
2883	JPM	1991-08-08	9.041666984558105
2884	JPM	1991-08-09	8.958333015441895
2885	JPM	1991-08-12	9.083333015441895
2886	JPM	1991-08-13	9.416666984558105
2887	JPM	1991-08-14	9.666666984558105
2888	JPM	1991-08-15	9.333333015441895
2889	JPM	1991-08-16	9.166666984558105
2890	JPM	1991-08-19	8.791666984558105
2891	JPM	1991-08-20	8.916666984558105
2892	JPM	1991-08-21	9.166666984558105
2893	JPM	1991-08-22	8.958333015441895
2894	JPM	1991-08-23	8.958333015441895
2895	JPM	1991-08-26	8.875
2896	JPM	1991-08-27	8.75
2897	JPM	1991-08-28	8.708333015441895
2898	JPM	1991-08-29	8.833333015441895
2899	JPM	1991-08-30	8.833333015441895
2900	JPM	1991-09-03	8.833333015441895
2901	JPM	1991-09-04	8.833333015441895
2902	JPM	1991-09-05	8.833333015441895
2903	JPM	1991-09-06	8.833333015441895
2904	JPM	1991-09-09	8.833333015441895
2905	JPM	1991-09-10	8.75
2906	JPM	1991-09-11	8.625
2907	JPM	1991-09-12	8.666666984558105
2908	JPM	1991-09-13	8.458333015441895
2909	JPM	1991-09-16	8.25
2910	JPM	1991-09-17	8.458333015441895
2911	JPM	1991-09-18	8.416666984558105
2912	JPM	1991-09-19	8.416666984558105
2913	JPM	1991-09-20	8.458333015441895
2914	JPM	1991-09-23	8.458333015441895
2915	JPM	1991-09-24	8.333333015441895
2916	JPM	1991-09-25	8.375
2917	JPM	1991-09-26	8.5
2918	JPM	1991-09-27	8.458333015441895
2919	JPM	1991-09-30	8.458333015441895
2920	JPM	1991-10-01	8.166666984558105
2921	JPM	1991-10-02	8.208333015441895
2922	JPM	1991-10-03	8.0
2923	JPM	1991-10-04	7.9166669845581055
2924	JPM	1991-10-07	7.8333330154418945
2925	JPM	1991-10-08	7.875
2926	JPM	1991-10-09	7.6666669845581055
2927	JPM	1991-10-10	7.8333330154418945
2928	JPM	1991-10-11	8.0
2929	JPM	1991-10-14	8.125
2930	JPM	1991-10-15	8.708333015441895
2931	JPM	1991-10-16	8.625
2932	JPM	1991-10-17	8.291666984558105
2933	JPM	1991-10-18	8.375
2934	JPM	1991-10-21	8.333333015441895
2935	JPM	1991-10-22	8.375
2936	JPM	1991-10-23	8.166666984558105
2937	JPM	1991-10-24	7.9583330154418945
2938	JPM	1991-10-25	8.0
2939	JPM	1991-10-28	8.166666984558105
2940	JPM	1991-10-29	8.25
2941	JPM	1991-10-30	8.291666984558105
2942	JPM	1991-10-31	8.25
2943	JPM	1991-11-01	8.25
2944	JPM	1991-11-04	8.083333015441895
2945	JPM	1991-11-05	8.208333015441895
2946	JPM	1991-11-06	8.333333015441895
2947	JPM	1991-11-07	8.458333015441895
2948	JPM	1991-11-08	8.333333015441895
2949	JPM	1991-11-11	8.166666984558105
2950	JPM	1991-11-12	8.333333015441895
2951	JPM	1991-11-13	8.291666984558105
2952	JPM	1991-11-14	8.291666984558105
2953	JPM	1991-11-15	7.9583330154418945
2954	JPM	1991-11-18	7.875
2955	JPM	1991-11-19	7.5833330154418945
2956	JPM	1991-11-20	7.6666669845581055
2957	JPM	1991-11-21	7.5416669845581055
2958	JPM	1991-11-22	7.4583330154418945
2959	JPM	1991-11-25	7.4166669845581055
2960	JPM	1991-11-26	7.375
2961	JPM	1991-11-27	7.2083330154418945
2962	JPM	1991-11-29	7.0416669845581055
2963	JPM	1991-12-02	7.2916669845581055
2964	JPM	1991-12-03	7.2083330154418945
2965	JPM	1991-12-04	7.0833330154418945
2966	JPM	1991-12-05	6.75
2967	JPM	1991-12-06	6.7083330154418945
2968	JPM	1991-12-09	6.5416669845581055
2969	JPM	1991-12-10	6.375
2970	JPM	1991-12-11	6.25
2971	JPM	1991-12-12	6.625
2972	JPM	1991-12-13	6.7916669845581055
2973	JPM	1991-12-16	6.7916669845581055
2974	JPM	1991-12-17	6.5
2975	JPM	1991-12-18	6.4583330154418945
2976	JPM	1991-12-19	6.5
2977	JPM	1991-12-20	6.75
2978	JPM	1991-12-23	7.0
2979	JPM	1991-12-24	7.125
2980	JPM	1991-12-26	7.3333330154418945
2981	JPM	1991-12-27	7.5416669845581055
2982	JPM	1991-12-30	7.7916669845581055
2983	JPM	1991-12-31	7.0833330154418945
2984	JPM	1992-01-02	7.7916669845581055
2985	JPM	1992-01-03	7.9583330154418945
2986	JPM	1992-01-06	8.25
2987	JPM	1992-01-07	8.375
2988	JPM	1992-01-08	8.75
2989	JPM	1992-01-09	9.166666984558105
2990	JPM	1992-01-10	9.0
2991	JPM	1992-01-13	9.0
2992	JPM	1992-01-14	9.458333015441895
2993	JPM	1992-01-15	10.041666984558105
2994	JPM	1992-01-16	9.916666984558105
2995	JPM	1992-01-17	9.541666984558105
2996	JPM	1992-01-20	9.333333015441895
2997	JPM	1992-01-21	9.291666984558105
2998	JPM	1992-01-22	9.208333015441895
2999	JPM	1992-01-23	9.25
3000	JPM	1992-01-24	9.416666984558105
3001	JPM	1992-01-27	9.541666984558105
3002	JPM	1992-01-28	9.583333015441895
3003	JPM	1992-01-29	9.208333015441895
3004	JPM	1992-01-30	9.416666984558105
3005	JPM	1992-01-31	9.333333015441895
3006	JPM	1992-02-03	9.416666984558105
3007	JPM	1992-02-04	9.666666984558105
3008	JPM	1992-02-05	9.875
3009	JPM	1992-02-06	10.166666984558105
3010	JPM	1992-02-07	10.25
3011	JPM	1992-02-10	10.708333015441895
3012	JPM	1992-02-11	10.541666984558105
3013	JPM	1992-02-12	10.875
3014	JPM	1992-02-13	10.833333015441895
3015	JPM	1992-02-14	10.791666984558105
3016	JPM	1992-02-18	10.75
3017	JPM	1992-02-19	10.541666984558105
3018	JPM	1992-02-20	10.833333015441895
3019	JPM	1992-02-21	11.166666984558105
3020	JPM	1992-02-24	11.291666984558105
3021	JPM	1992-02-25	11.0
3022	JPM	1992-02-26	11.041666984558105
3023	JPM	1992-02-27	11.25
3024	JPM	1992-02-28	11.208333015441895
3025	JPM	1992-03-02	11.083333015441895
3026	JPM	1992-03-03	11.083333015441895
3027	JPM	1992-03-04	10.875
3028	JPM	1992-03-05	10.5
3029	JPM	1992-03-06	10.375
3030	JPM	1992-03-09	10.875
3031	JPM	1992-03-10	10.791666984558105
3032	JPM	1992-03-11	10.666666984558105
3033	JPM	1992-03-12	10.5
3034	JPM	1992-03-13	10.708333015441895
3035	JPM	1992-03-16	10.75
3036	JPM	1992-03-17	11.125
3037	JPM	1992-03-18	11.208333015441895
3038	JPM	1992-03-19	11.541666984558105
3039	JPM	1992-03-20	11.791666984558105
3040	JPM	1992-03-23	11.583333015441895
3041	JPM	1992-03-24	11.458333015441895
3042	JPM	1992-03-25	11.458333015441895
3043	JPM	1992-03-26	11.666666984558105
3044	JPM	1992-03-27	11.541666984558105
3045	JPM	1992-03-30	11.125
3046	JPM	1992-03-31	10.916666984558105
3047	JPM	1992-04-01	10.875
3048	JPM	1992-04-02	10.5
3049	JPM	1992-04-03	10.333333015441895
3050	JPM	1992-04-06	10.708333015441895
3051	JPM	1992-04-07	10.208333015441895
3052	JPM	1992-04-08	9.833333015441895
3053	JPM	1992-04-09	10.166666984558105
3054	JPM	1992-04-10	10.583333015441895
3055	JPM	1992-04-13	10.583333015441895
3056	JPM	1992-04-14	11.375
3057	JPM	1992-04-15	11.333333015441895
3058	JPM	1992-04-16	11.416666984558105
3059	JPM	1992-04-20	11.291666984558105
3060	JPM	1992-04-21	11.583333015441895
3061	JPM	1992-04-22	12.0
3062	JPM	1992-04-23	12.166666984558105
3063	JPM	1992-04-24	11.916666984558105
3064	JPM	1992-04-27	12.0
3065	JPM	1992-04-28	11.875
3066	JPM	1992-04-29	11.833333015441895
3067	JPM	1992-04-30	11.708333015441895
3068	JPM	1992-05-01	11.916666984558105
3069	JPM	1992-05-04	12.416666984558105
3070	JPM	1992-05-05	12.583333015441895
3071	JPM	1992-05-06	12.833333015441895
3072	JPM	1992-05-07	12.666666984558105
3073	JPM	1992-05-08	12.458333015441895
3074	JPM	1992-05-11	12.583333015441895
3075	JPM	1992-05-12	12.625
3076	JPM	1992-05-13	12.875
3077	JPM	1992-05-14	12.666666984558105
3078	JPM	1992-05-15	12.5
3079	JPM	1992-05-18	12.541666984558105
3080	JPM	1992-05-19	12.583333015441895
3081	JPM	1992-05-20	12.541666984558105
3082	JPM	1992-05-21	12.416666984558105
3083	JPM	1992-05-22	12.416666984558105
3084	JPM	1992-05-26	12.0
3085	JPM	1992-05-27	12.0
3086	JPM	1992-05-28	11.958333015441895
3087	JPM	1992-05-29	12.166666984558105
3088	JPM	1992-06-01	12.333333015441895
3089	JPM	1992-06-02	12.458333015441895
3090	JPM	1992-06-03	12.583333015441895
3091	JPM	1992-06-04	12.666666984558105
3092	JPM	1992-06-05	12.625
3093	JPM	1992-06-08	12.666666984558105
3094	JPM	1992-06-09	12.625
3095	JPM	1992-06-10	12.708333015441895
3096	JPM	1992-06-11	12.625
3097	JPM	1992-06-12	12.5
3098	JPM	1992-06-15	12.416666984558105
3099	JPM	1992-06-16	12.291666984558105
3100	JPM	1992-06-17	11.625
3101	JPM	1992-06-18	11.791666984558105
3102	JPM	1992-06-19	11.916666984558105
3103	JPM	1992-06-22	11.791666984558105
3104	JPM	1992-06-23	11.916666984558105
3105	JPM	1992-06-24	11.875
3106	JPM	1992-06-25	12.083333015441895
3107	JPM	1992-06-26	12.375
3108	JPM	1992-06-29	12.291666984558105
3109	JPM	1992-06-30	12.375
3110	JPM	1992-07-01	12.625
3111	JPM	1992-07-02	12.958333015441895
3112	JPM	1992-07-06	12.625
3113	JPM	1992-07-07	12.541666984558105
3114	JPM	1992-07-08	12.5
3115	JPM	1992-07-09	12.75
3116	JPM	1992-07-10	12.958333015441895
3117	JPM	1992-07-13	12.583333015441895
3118	JPM	1992-07-14	12.625
3119	JPM	1992-07-15	12.291666984558105
3120	JPM	1992-07-16	11.875
3121	JPM	1992-07-17	11.958333015441895
3122	JPM	1992-07-20	12.291666984558105
3123	JPM	1992-07-21	12.0
3124	JPM	1992-07-22	11.625
3125	JPM	1992-07-23	11.333333015441895
3126	JPM	1992-07-24	11.375
3127	JPM	1992-07-27	11.416666984558105
3128	JPM	1992-07-28	11.583333015441895
3129	JPM	1992-07-29	11.5
3130	JPM	1992-07-30	11.541666984558105
3131	JPM	1992-07-31	11.625
3132	JPM	1992-08-03	11.541666984558105
3133	JPM	1992-08-04	11.458333015441895
3134	JPM	1992-08-05	11.166666984558105
3135	JPM	1992-08-06	11.208333015441895
3136	JPM	1992-08-07	11.125
3137	JPM	1992-08-10	10.875
3138	JPM	1992-08-11	11.208333015441895
3139	JPM	1992-08-12	11.208333015441895
3140	JPM	1992-08-13	11.25
3141	JPM	1992-08-14	11.541666984558105
3142	JPM	1992-08-17	11.458333015441895
3143	JPM	1992-08-18	11.375
3144	JPM	1992-08-19	10.916666984558105
3145	JPM	1992-08-20	11.208333015441895
3146	JPM	1992-08-21	11.083333015441895
3147	JPM	1992-08-24	10.708333015441895
3148	JPM	1992-08-25	10.5
3149	JPM	1992-08-26	10.666666984558105
3150	JPM	1992-08-27	10.916666984558105
3151	JPM	1992-08-28	10.958333015441895
3152	JPM	1992-08-31	10.833333015441895
3153	JPM	1992-09-01	11.083333015441895
3154	JPM	1992-09-02	11.208333015441895
3155	JPM	1992-09-03	10.916666984558105
3156	JPM	1992-09-04	11.083333015441895
3157	JPM	1992-09-08	10.5
3158	JPM	1992-09-09	10.333333015441895
3159	JPM	1992-09-10	10.458333015441895
3160	JPM	1992-09-11	10.25
3161	JPM	1992-09-14	10.75
3162	JPM	1992-09-15	10.5
3163	JPM	1992-09-16	10.458333015441895
3164	JPM	1992-09-17	10.375
3165	JPM	1992-09-18	10.333333015441895
3166	JPM	1992-09-21	10.25
3167	JPM	1992-09-22	10.083333015441895
3168	JPM	1992-09-23	10.25
3169	JPM	1992-09-24	10.25
3170	JPM	1992-09-25	10.458333015441895
3171	JPM	1992-09-28	10.666666984558105
3172	JPM	1992-09-29	10.708333015441895
3173	JPM	1992-09-30	10.875
3174	JPM	1992-10-01	10.916666984558105
3175	JPM	1992-10-02	10.666666984558105
3176	JPM	1992-10-05	10.583333015441895
3177	JPM	1992-10-06	10.625
3178	JPM	1992-10-07	10.541666984558105
3179	JPM	1992-10-08	10.375
3180	JPM	1992-10-09	10.333333015441895
3181	JPM	1992-10-12	10.583333015441895
3182	JPM	1992-10-13	10.541666984558105
3183	JPM	1992-10-14	10.583333015441895
3184	JPM	1992-10-15	10.416666984558105
3185	JPM	1992-10-16	10.458333015441895
3186	JPM	1992-10-19	11.166666984558105
3187	JPM	1992-10-20	11.166666984558105
3188	JPM	1992-10-21	11.208333015441895
3189	JPM	1992-10-22	11.291666984558105
3190	JPM	1992-10-23	11.375
3191	JPM	1992-10-26	11.791666984558105
3192	JPM	1992-10-27	11.583333015441895
3193	JPM	1992-10-28	11.583333015441895
3194	JPM	1992-10-29	11.583333015441895
3195	JPM	1992-10-30	11.458333015441895
3196	JPM	1992-11-02	11.666666984558105
3197	JPM	1992-11-03	11.583333015441895
3198	JPM	1992-11-04	11.625
3199	JPM	1992-11-05	11.708333015441895
3200	JPM	1992-11-06	11.75
3201	JPM	1992-11-09	11.875
3202	JPM	1992-11-10	11.958333015441895
3203	JPM	1992-11-11	12.083333015441895
3204	JPM	1992-11-12	12.166666984558105
3205	JPM	1992-11-13	12.208333015441895
3206	JPM	1992-11-16	12.166666984558105
3207	JPM	1992-11-17	12.0
3208	JPM	1992-11-18	11.958333015441895
3209	JPM	1992-11-19	11.916666984558105
3210	JPM	1992-11-20	11.875
3211	JPM	1992-11-23	12.125
3212	JPM	1992-11-24	12.125
3213	JPM	1992-11-25	12.458333015441895
3214	JPM	1992-11-27	12.541666984558105
3215	JPM	1992-11-30	12.5
3216	JPM	1992-12-01	12.25
3217	JPM	1992-12-02	12.25
3218	JPM	1992-12-03	12.333333015441895
3219	JPM	1992-12-04	12.458333015441895
3220	JPM	1992-12-07	12.333333015441895
3221	JPM	1992-12-08	12.416666984558105
3222	JPM	1992-12-09	12.166666984558105
3223	JPM	1992-12-10	11.875
3224	JPM	1992-12-11	12.041666984558105
3225	JPM	1992-12-14	12.083333015441895
3226	JPM	1992-12-15	12.208333015441895
3227	JPM	1992-12-16	12.125
3228	JPM	1992-12-17	12.25
3229	JPM	1992-12-18	12.291666984558105
3230	JPM	1992-12-21	12.583333015441895
3231	JPM	1992-12-22	12.875
3232	JPM	1992-12-23	12.833333015441895
3233	JPM	1992-12-24	12.833333015441895
3234	JPM	1992-12-28	12.916666984558105
3235	JPM	1992-12-29	12.916666984558105
3236	JPM	1992-12-30	12.916666984558105
3237	JPM	1992-12-31	12.875
3238	JPM	1993-01-04	12.875
3239	JPM	1993-01-05	12.666666984558105
3240	JPM	1993-01-06	12.791666984558105
3241	JPM	1993-01-07	12.541666984558105
3242	JPM	1993-01-08	12.625
3243	JPM	1993-01-11	12.791666984558105
3244	JPM	1993-01-12	12.875
3245	JPM	1993-01-13	13.041666984558105
3246	JPM	1993-01-14	13.458333015441895
3247	JPM	1993-01-15	13.5
3248	JPM	1993-01-18	13.75
3249	JPM	1993-01-19	13.875
3250	JPM	1993-01-20	13.458333015441895
3251	JPM	1993-01-21	13.25
3252	JPM	1993-01-22	13.291666984558105
3253	JPM	1993-01-25	13.166666984558105
3254	JPM	1993-01-26	13.416666984558105
3255	JPM	1993-01-27	13.916666984558105
3256	JPM	1993-01-28	13.5
3257	JPM	1993-01-29	13.541666984558105
3258	JPM	1993-02-01	13.666666984558105
3259	JPM	1993-02-02	13.708333015441895
3260	JPM	1993-02-03	13.875
3261	JPM	1993-02-04	14.041666984558105
3262	JPM	1993-02-05	14.291666984558105
3263	JPM	1993-02-08	14.25
3264	JPM	1993-02-09	14.125
3265	JPM	1993-02-10	14.125
3266	JPM	1993-02-11	14.166666984558105
3267	JPM	1993-02-12	13.958333015441895
3268	JPM	1993-02-16	13.5
3269	JPM	1993-02-17	13.375
3270	JPM	1993-02-18	13.25
3271	JPM	1993-02-19	13.708333015441895
3272	JPM	1993-02-22	13.958333015441895
3273	JPM	1993-02-23	13.583333015441895
3274	JPM	1993-02-24	13.958333015441895
3275	JPM	1993-02-25	13.875
3276	JPM	1993-02-26	13.5
3277	JPM	1993-03-01	13.666666984558105
3278	JPM	1993-03-02	13.958333015441895
3279	JPM	1993-03-03	14.0
3280	JPM	1993-03-04	13.666666984558105
3281	JPM	1993-03-05	13.625
3282	JPM	1993-03-08	13.958333015441895
3283	JPM	1993-03-09	14.291666984558105
3284	JPM	1993-03-10	14.666666984558105
3285	JPM	1993-03-11	14.458333015441895
3286	JPM	1993-03-12	14.25
3287	JPM	1993-03-15	14.25
3288	JPM	1993-03-16	14.416666984558105
3289	JPM	1993-03-17	14.0
3290	JPM	1993-03-18	13.916666984558105
3291	JPM	1993-03-19	13.708333015441895
3292	JPM	1993-03-22	13.791666984558105
3293	JPM	1993-03-23	13.583333015441895
3294	JPM	1993-03-24	13.291666984558105
3295	JPM	1993-03-25	13.333333015441895
3296	JPM	1993-03-26	13.541666984558105
3297	JPM	1993-03-29	13.708333015441895
3298	JPM	1993-03-30	13.583333015441895
3299	JPM	1993-03-31	13.458333015441895
3300	JPM	1993-04-01	13.583333015441895
3301	JPM	1993-04-02	12.958333015441895
3302	JPM	1993-04-05	13.291666984558105
3303	JPM	1993-04-06	13.083333015441895
3304	JPM	1993-04-07	13.416666984558105
3305	JPM	1993-04-08	13.416666984558105
3306	JPM	1993-04-12	14.125
3307	JPM	1993-04-13	14.458333015441895
3308	JPM	1993-04-14	14.25
3309	JPM	1993-04-15	13.75
3310	JPM	1993-04-16	13.791666984558105
3311	JPM	1993-04-19	13.541666984558105
3312	JPM	1993-04-20	13.416666984558105
3313	JPM	1993-04-21	13.25
3314	JPM	1993-04-22	13.041666984558105
3315	JPM	1993-04-23	12.625
3316	JPM	1993-04-26	12.291666984558105
3317	JPM	1993-04-27	12.625
3318	JPM	1993-04-28	12.75
3319	JPM	1993-04-29	12.875
3320	JPM	1993-04-30	12.75
3321	JPM	1993-05-03	12.791666984558105
3322	JPM	1993-05-04	13.166666984558105
3323	JPM	1993-05-05	12.833333015441895
3324	JPM	1993-05-06	12.666666984558105
3325	JPM	1993-05-07	12.541666984558105
3326	JPM	1993-05-10	12.75
3327	JPM	1993-05-11	13.166666984558105
3328	JPM	1993-05-12	13.125
3329	JPM	1993-05-13	12.416666984558105
3330	JPM	1993-05-14	12.208333015441895
3331	JPM	1993-05-17	12.041666984558105
3332	JPM	1993-05-18	12.0
3333	JPM	1993-05-19	12.458333015441895
3334	JPM	1993-05-20	12.583333015441895
3335	JPM	1993-05-21	12.166666984558105
3336	JPM	1993-05-24	12.291666984558105
3337	JPM	1993-05-25	12.458333015441895
3338	JPM	1993-05-26	13.083333015441895
3339	JPM	1993-05-27	12.791666984558105
3340	JPM	1993-05-28	12.791666984558105
3341	JPM	1993-06-01	13.0
3342	JPM	1993-06-02	12.666666984558105
3343	JPM	1993-06-03	12.625
3344	JPM	1993-06-04	12.375
3345	JPM	1993-06-07	11.833333015441895
3346	JPM	1993-06-08	12.083333015441895
3347	JPM	1993-06-09	12.416666984558105
3348	JPM	1993-06-10	12.458333015441895
3349	JPM	1993-06-11	12.833333015441895
3350	JPM	1993-06-14	12.958333015441895
3351	JPM	1993-06-15	12.958333015441895
3352	JPM	1993-06-16	13.0
3353	JPM	1993-06-17	13.166666984558105
3354	JPM	1993-06-18	12.958333015441895
3355	JPM	1993-06-21	13.375
3356	JPM	1993-06-22	13.625
3357	JPM	1993-06-23	13.25
3358	JPM	1993-06-24	13.541666984558105
3359	JPM	1993-06-25	13.625
3360	JPM	1993-06-28	13.958333015441895
3361	JPM	1993-06-29	13.625
3362	JPM	1993-06-30	13.625
3363	JPM	1993-07-01	13.541666984558105
3364	JPM	1993-07-02	13.291666984558105
3365	JPM	1993-07-06	13.416666984558105
3366	JPM	1993-07-07	13.458333015441895
3367	JPM	1993-07-08	13.541666984558105
3368	JPM	1993-07-09	13.458333015441895
3369	JPM	1993-07-12	13.5
3370	JPM	1993-07-13	13.166666984558105
3371	JPM	1993-07-14	13.0
3372	JPM	1993-07-15	13.25
3373	JPM	1993-07-16	13.291666984558105
3374	JPM	1993-07-19	13.25
3375	JPM	1993-07-20	13.25
3376	JPM	1993-07-21	13.458333015441895
3377	JPM	1993-07-22	13.291666984558105
3378	JPM	1993-07-23	13.416666984558105
3379	JPM	1993-07-26	13.583333015441895
3380	JPM	1993-07-27	13.416666984558105
3381	JPM	1993-07-28	13.625
3382	JPM	1993-07-29	13.708333015441895
3383	JPM	1993-07-30	13.75
3384	JPM	1993-08-02	13.666666984558105
3385	JPM	1993-08-03	13.875
3386	JPM	1993-08-04	14.083333015441895
3387	JPM	1993-08-05	14.083333015441895
3388	JPM	1993-08-06	14.0
3389	JPM	1993-08-09	14.0
3390	JPM	1993-08-10	13.833333015441895
3391	JPM	1993-08-11	13.791666984558105
3392	JPM	1993-08-12	13.75
3393	JPM	1993-08-13	13.833333015441895
3394	JPM	1993-08-16	13.583333015441895
3395	JPM	1993-08-17	13.333333015441895
3396	JPM	1993-08-18	13.333333015441895
3397	JPM	1993-08-19	13.166666984558105
3398	JPM	1993-08-20	13.125
3399	JPM	1993-08-23	13.166666984558105
3400	JPM	1993-08-24	13.458333015441895
3401	JPM	1993-08-25	13.458333015441895
3402	JPM	1993-08-26	13.541666984558105
3403	JPM	1993-08-27	13.541666984558105
3404	JPM	1993-08-30	13.458333015441895
3405	JPM	1993-08-31	13.541666984558105
3406	JPM	1993-09-01	13.333333015441895
3407	JPM	1993-09-02	13.333333015441895
3408	JPM	1993-09-03	13.5
3409	JPM	1993-09-07	13.666666984558105
3410	JPM	1993-09-08	13.666666984558105
3411	JPM	1993-09-09	14.375
3412	JPM	1993-09-10	14.666666984558105
3413	JPM	1993-09-13	14.333333015441895
3414	JPM	1993-09-14	14.458333015441895
3415	JPM	1993-09-15	14.458333015441895
3416	JPM	1993-09-16	14.416666984558105
3417	JPM	1993-09-17	14.458333015441895
3418	JPM	1993-09-20	14.583333015441895
3419	JPM	1993-09-21	14.375
3420	JPM	1993-09-22	14.5
3421	JPM	1993-09-23	14.708333015441895
3422	JPM	1993-09-24	14.75
3423	JPM	1993-09-27	14.958333015441895
3424	JPM	1993-09-28	15.041666984558105
3425	JPM	1993-09-29	14.958333015441895
3426	JPM	1993-09-30	15.0
3427	JPM	1993-10-01	15.041666984558105
3428	JPM	1993-10-04	15.083333015441895
3429	JPM	1993-10-05	15.041666984558105
3430	JPM	1993-10-06	15.125
3431	JPM	1993-10-07	15.125
3432	JPM	1993-10-08	14.958333015441895
3433	JPM	1993-10-11	15.083333015441895
3434	JPM	1993-10-12	15.166666984558105
3435	JPM	1993-10-13	15.375
3436	JPM	1993-10-14	15.041666984558105
3437	JPM	1993-10-15	14.5
3438	JPM	1993-10-18	14.0
3439	JPM	1993-10-19	13.625
3440	JPM	1993-10-20	13.791666984558105
3441	JPM	1993-10-21	14.0
3442	JPM	1993-10-22	13.916666984558105
3443	JPM	1993-10-25	13.958333015441895
3444	JPM	1993-10-26	13.625
3445	JPM	1993-10-27	13.625
3446	JPM	1993-10-28	13.625
3447	JPM	1993-10-29	13.375
3448	JPM	1993-11-01	13.791666984558105
3449	JPM	1993-11-02	13.541666984558105
3450	JPM	1993-11-03	13.166666984558105
3451	JPM	1993-11-04	12.625
3452	JPM	1993-11-05	12.958333015441895
3453	JPM	1993-11-08	12.833333015441895
3454	JPM	1993-11-09	12.875
3455	JPM	1993-11-10	12.916666984558105
3456	JPM	1993-11-11	12.75
3457	JPM	1993-11-12	12.833333015441895
3458	JPM	1993-11-15	12.625
3459	JPM	1993-11-16	12.75
3460	JPM	1993-11-17	12.583333015441895
3461	JPM	1993-11-18	12.458333015441895
3462	JPM	1993-11-19	12.291666984558105
3463	JPM	1993-11-22	12.041666984558105
3464	JPM	1993-11-23	12.333333015441895
3465	JPM	1993-11-24	12.375
3466	JPM	1993-11-26	12.5
3467	JPM	1993-11-29	12.75
3468	JPM	1993-11-30	12.833333015441895
3469	JPM	1993-12-01	13.0
3470	JPM	1993-12-02	13.125
3471	JPM	1993-12-03	13.166666984558105
3472	JPM	1993-12-06	13.25
3473	JPM	1993-12-07	13.5
3474	JPM	1993-12-08	13.458333015441895
3475	JPM	1993-12-09	13.458333015441895
3476	JPM	1993-12-10	13.166666984558105
3477	JPM	1993-12-13	13.083333015441895
3478	JPM	1993-12-14	13.0
3479	JPM	1993-12-15	12.916666984558105
3480	JPM	1993-12-16	12.958333015441895
3481	JPM	1993-12-17	13.208333015441895
3482	JPM	1993-12-20	13.5
3483	JPM	1993-12-21	13.416666984558105
3484	JPM	1993-12-22	13.541666984558105
3485	JPM	1993-12-23	13.541666984558105
3486	JPM	1993-12-27	13.791666984558105
3487	JPM	1993-12-28	13.625
3488	JPM	1993-12-29	13.458333015441895
3489	JPM	1993-12-30	13.541666984558105
3490	JPM	1993-12-31	13.375
3491	JPM	1994-01-03	13.458333015441895
3492	JPM	1994-01-04	13.5
3493	JPM	1994-01-05	13.375
3494	JPM	1994-01-06	13.166666984558105
3495	JPM	1994-01-07	13.541666984558105
3496	JPM	1994-01-10	13.75
3497	JPM	1994-01-11	13.666666984558105
3498	JPM	1994-01-12	13.708333015441895
3499	JPM	1994-01-13	13.833333015441895
3500	JPM	1994-01-14	13.833333015441895
3501	JPM	1994-01-17	13.833333015441895
3502	JPM	1994-01-18	13.5
3503	JPM	1994-01-19	12.875
3504	JPM	1994-01-20	12.666666984558105
3505	JPM	1994-01-21	12.541666984558105
3506	JPM	1994-01-24	12.583333015441895
3507	JPM	1994-01-25	12.416666984558105
3508	JPM	1994-01-26	12.625
3509	JPM	1994-01-27	12.833333015441895
3510	JPM	1994-01-28	13.041666984558105
3511	JPM	1994-01-31	13.166666984558105
3512	JPM	1994-02-01	12.875
3513	JPM	1994-02-02	13.041666984558105
3514	JPM	1994-02-03	12.625
3515	JPM	1994-02-04	12.333333015441895
3516	JPM	1994-02-07	12.416666984558105
3517	JPM	1994-02-08	12.291666984558105
3518	JPM	1994-02-09	12.458333015441895
3519	JPM	1994-02-10	12.333333015441895
3520	JPM	1994-02-11	12.208333015441895
3521	JPM	1994-02-14	12.166666984558105
3522	JPM	1994-02-15	12.208333015441895
3523	JPM	1994-02-16	12.25
3524	JPM	1994-02-17	12.208333015441895
3525	JPM	1994-02-18	12.166666984558105
3526	JPM	1994-02-22	12.375
3527	JPM	1994-02-23	12.5
3528	JPM	1994-02-24	12.458333015441895
3529	JPM	1994-02-25	12.625
3530	JPM	1994-02-28	12.416666984558105
3531	JPM	1994-03-01	12.416666984558105
3532	JPM	1994-03-02	12.333333015441895
3533	JPM	1994-03-03	12.0
3534	JPM	1994-03-04	12.125
3535	JPM	1994-03-07	12.125
3536	JPM	1994-03-08	12.125
3537	JPM	1994-03-09	11.958333015441895
3538	JPM	1994-03-10	11.958333015441895
3539	JPM	1994-03-11	12.125
3540	JPM	1994-03-14	12.625
3541	JPM	1994-03-15	12.708333015441895
3542	JPM	1994-03-16	13.0
3543	JPM	1994-03-17	12.916666984558105
3544	JPM	1994-03-18	12.791666984558105
3545	JPM	1994-03-21	12.708333015441895
3546	JPM	1994-03-22	12.791666984558105
3547	JPM	1994-03-23	12.75
3548	JPM	1994-03-24	12.666666984558105
3549	JPM	1994-03-25	12.416666984558105
3550	JPM	1994-03-28	12.375
3551	JPM	1994-03-29	12.208333015441895
3552	JPM	1994-03-30	11.833333015441895
3553	JPM	1994-03-31	12.125
3554	JPM	1994-04-04	11.958333015441895
3555	JPM	1994-04-05	12.125
3556	JPM	1994-04-06	12.125
3557	JPM	1994-04-07	12.666666984558105
3558	JPM	1994-04-08	12.541666984558105
3559	JPM	1994-04-11	12.916666984558105
3560	JPM	1994-04-12	12.833333015441895
3561	JPM	1994-04-13	12.583333015441895
3562	JPM	1994-04-14	12.666666984558105
3563	JPM	1994-04-15	12.708333015441895
3564	JPM	1994-04-18	12.5
3565	JPM	1994-04-19	12.333333015441895
3566	JPM	1994-04-20	12.125
3567	JPM	1994-04-21	12.25
3568	JPM	1994-04-22	12.0
3569	JPM	1994-04-25	11.75
3570	JPM	1994-04-26	11.833333015441895
3571	JPM	1994-04-28	11.666666984558105
3572	JPM	1994-04-29	11.583333015441895
3573	JPM	1994-05-02	11.833333015441895
3574	JPM	1994-05-03	11.875
3575	JPM	1994-05-04	11.875
3576	JPM	1994-05-05	11.75
3577	JPM	1994-05-06	11.541666984558105
3578	JPM	1994-05-09	11.416666984558105
3579	JPM	1994-05-10	11.708333015441895
3580	JPM	1994-05-11	11.458333015441895
3581	JPM	1994-05-12	11.458333015441895
3582	JPM	1994-05-13	11.5
3583	JPM	1994-05-16	11.583333015441895
3584	JPM	1994-05-17	11.916666984558105
3585	JPM	1994-05-18	12.458333015441895
3586	JPM	1994-05-19	12.333333015441895
3587	JPM	1994-05-20	12.041666984558105
3588	JPM	1994-05-23	12.0
3589	JPM	1994-05-24	12.291666984558105
3590	JPM	1994-05-25	12.375
3591	JPM	1994-05-26	12.333333015441895
3592	JPM	1994-05-27	12.666666984558105
3593	JPM	1994-05-31	12.791666984558105
3594	JPM	1994-06-01	13.25
3595	JPM	1994-06-02	13.125
3596	JPM	1994-06-03	13.291666984558105
3597	JPM	1994-06-06	13.458333015441895
3598	JPM	1994-06-07	13.208333015441895
3599	JPM	1994-06-08	13.208333015441895
3600	JPM	1994-06-09	13.166666984558105
3601	JPM	1994-06-10	13.333333015441895
3602	JPM	1994-06-13	13.625
3603	JPM	1994-06-14	13.458333015441895
3604	JPM	1994-06-15	13.458333015441895
3605	JPM	1994-06-16	13.458333015441895
3606	JPM	1994-06-17	13.291666984558105
3607	JPM	1994-06-20	13.125
3608	JPM	1994-06-21	12.916666984558105
3609	JPM	1994-06-22	13.041666984558105
3610	JPM	1994-06-23	12.958333015441895
3611	JPM	1994-06-24	12.791666984558105
3612	JPM	1994-06-27	13.041666984558105
3613	JPM	1994-06-28	13.0
3614	JPM	1994-06-29	12.791666984558105
3615	JPM	1994-06-30	12.833333015441895
3616	JPM	1994-07-01	12.958333015441895
3617	JPM	1994-07-05	12.791666984558105
3618	JPM	1994-07-06	12.708333015441895
3619	JPM	1994-07-07	12.833333015441895
3620	JPM	1994-07-08	12.75
3621	JPM	1994-07-11	12.791666984558105
3622	JPM	1994-07-12	12.75
3623	JPM	1994-07-13	12.75
3624	JPM	1994-07-14	13.041666984558105
3625	JPM	1994-07-15	12.875
3626	JPM	1994-07-18	12.916666984558105
3627	JPM	1994-07-19	12.791666984558105
3628	JPM	1994-07-20	12.541666984558105
3629	JPM	1994-07-21	12.625
3630	JPM	1994-07-22	12.625
3631	JPM	1994-07-25	12.75
3632	JPM	1994-07-26	12.75
3633	JPM	1994-07-27	12.5
3634	JPM	1994-07-28	12.541666984558105
3635	JPM	1994-07-29	12.791666984558105
3636	JPM	1994-08-01	12.916666984558105
3637	JPM	1994-08-02	12.958333015441895
3638	JPM	1994-08-03	12.958333015441895
3639	JPM	1994-08-04	12.666666984558105
3640	JPM	1994-08-05	12.625
3641	JPM	1994-08-08	12.666666984558105
3642	JPM	1994-08-09	12.625
3643	JPM	1994-08-10	12.625
3644	JPM	1994-08-11	12.666666984558105
3645	JPM	1994-08-12	12.791666984558105
3646	JPM	1994-08-15	12.791666984558105
3647	JPM	1994-08-16	13.041666984558105
3648	JPM	1994-08-17	12.958333015441895
3649	JPM	1994-08-18	12.875
3650	JPM	1994-08-19	12.916666984558105
3651	JPM	1994-08-22	13.0
3652	JPM	1994-08-23	13.125
3653	JPM	1994-08-24	13.208333015441895
3654	JPM	1994-08-25	13.125
3655	JPM	1994-08-26	13.208333015441895
3656	JPM	1994-08-29	13.166666984558105
3657	JPM	1994-08-30	13.083333015441895
3658	JPM	1994-08-31	12.916666984558105
3659	JPM	1994-09-01	12.791666984558105
3660	JPM	1994-09-02	12.791666984558105
3661	JPM	1994-09-06	12.75
3662	JPM	1994-09-07	12.666666984558105
3663	JPM	1994-09-08	12.708333015441895
3664	JPM	1994-09-09	12.416666984558105
3665	JPM	1994-09-12	12.208333015441895
3666	JPM	1994-09-13	12.25
3667	JPM	1994-09-14	12.291666984558105
3668	JPM	1994-09-15	12.333333015441895
3669	JPM	1994-09-16	12.333333015441895
3670	JPM	1994-09-19	12.083333015441895
3671	JPM	1994-09-20	12.083333015441895
3672	JPM	1994-09-21	12.166666984558105
3673	JPM	1994-09-22	12.125
3674	JPM	1994-09-23	12.041666984558105
3675	JPM	1994-09-26	11.833333015441895
3676	JPM	1994-09-27	11.833333015441895
3677	JPM	1994-09-28	11.875
3678	JPM	1994-09-29	11.833333015441895
3679	JPM	1994-09-30	11.666666984558105
3680	JPM	1994-10-03	11.541666984558105
3681	JPM	1994-10-04	11.416666984558105
3682	JPM	1994-10-05	11.375
3683	JPM	1994-10-06	11.375
3684	JPM	1994-10-07	11.708333015441895
3685	JPM	1994-10-10	11.958333015441895
3686	JPM	1994-10-11	11.958333015441895
3687	JPM	1994-10-12	12.291666984558105
3688	JPM	1994-10-13	12.291666984558105
3689	JPM	1994-10-14	12.458333015441895
3690	JPM	1994-10-17	12.541666984558105
3691	JPM	1994-10-18	12.541666984558105
3692	JPM	1994-10-19	12.458333015441895
3693	JPM	1994-10-20	12.25
3694	JPM	1994-10-21	12.125
3695	JPM	1994-10-24	11.791666984558105
3696	JPM	1994-10-25	11.958333015441895
3697	JPM	1994-10-26	12.083333015441895
3698	JPM	1994-10-27	12.333333015441895
3699	JPM	1994-10-28	12.458333015441895
3700	JPM	1994-10-31	12.666666984558105
3701	JPM	1994-11-01	12.333333015441895
3702	JPM	1994-11-02	12.166666984558105
3703	JPM	1994-11-03	12.375
3704	JPM	1994-11-04	12.125
3705	JPM	1994-11-07	12.0
3706	JPM	1994-11-08	12.041666984558105
3707	JPM	1994-11-09	11.958333015441895
3708	JPM	1994-11-10	12.0
3709	JPM	1994-11-11	11.958333015441895
3710	JPM	1994-11-14	12.125
3711	JPM	1994-11-15	12.166666984558105
3712	JPM	1994-11-16	12.125
3713	JPM	1994-11-17	11.916666984558105
3714	JPM	1994-11-18	11.791666984558105
3715	JPM	1994-11-21	11.75
3716	JPM	1994-11-22	11.416666984558105
3717	JPM	1994-11-23	12.083333015441895
3718	JPM	1994-11-25	12.0
3719	JPM	1994-11-28	11.875
3720	JPM	1994-11-29	12.25
3721	JPM	1994-11-30	12.125
3722	JPM	1994-12-01	12.208333015441895
3723	JPM	1994-12-02	12.458333015441895
3724	JPM	1994-12-05	12.666666984558105
3725	JPM	1994-12-06	12.833333015441895
3726	JPM	1994-12-07	12.583333015441895
3727	JPM	1994-12-08	12.333333015441895
3728	JPM	1994-12-09	12.333333015441895
3729	JPM	1994-12-12	12.458333015441895
3730	JPM	1994-12-13	12.625
3731	JPM	1994-12-14	12.666666984558105
3732	JPM	1994-12-15	12.458333015441895
3733	JPM	1994-12-16	12.375
3734	JPM	1994-12-19	12.416666984558105
3735	JPM	1994-12-20	12.375
3736	JPM	1994-12-21	12.25
3737	JPM	1994-12-22	12.208333015441895
3738	JPM	1994-12-23	12.208333015441895
3739	JPM	1994-12-27	12.125
3740	JPM	1994-12-28	12.208333015441895
3741	JPM	1994-12-29	12.166666984558105
3742	JPM	1994-12-30	11.958333015441895
3743	JPM	1995-01-03	12.083333015441895
3744	JPM	1995-01-04	12.291666984558105
3745	JPM	1995-01-05	12.416666984558105
3746	JPM	1995-01-06	12.458333015441895
3747	JPM	1995-01-09	12.541666984558105
3748	JPM	1995-01-10	12.416666984558105
3749	JPM	1995-01-11	12.416666984558105
3750	JPM	1995-01-12	12.375
3751	JPM	1995-01-13	12.791666984558105
3752	JPM	1995-01-16	12.958333015441895
3753	JPM	1995-01-17	12.791666984558105
3754	JPM	1995-01-18	12.625
3755	JPM	1995-01-19	12.416666984558105
3756	JPM	1995-01-20	12.208333015441895
3757	JPM	1995-01-23	12.458333015441895
3758	JPM	1995-01-24	12.583333015441895
3759	JPM	1995-01-25	12.708333015441895
3760	JPM	1995-01-26	12.625
3761	JPM	1995-01-27	12.916666984558105
3762	JPM	1995-01-30	12.75
3763	JPM	1995-01-31	13.0
3764	JPM	1995-02-01	12.875
3765	JPM	1995-02-02	12.958333015441895
3766	JPM	1995-02-03	13.208333015441895
3767	JPM	1995-02-06	13.25
3768	JPM	1995-02-07	13.166666984558105
3769	JPM	1995-02-08	13.291666984558105
3770	JPM	1995-02-09	13.208333015441895
3771	JPM	1995-02-10	13.291666984558105
3772	JPM	1995-02-13	13.333333015441895
3773	JPM	1995-02-14	13.375
3774	JPM	1995-02-15	13.458333015441895
3775	JPM	1995-02-16	13.25
3776	JPM	1995-02-17	13.291666984558105
3777	JPM	1995-02-21	13.333333015441895
3778	JPM	1995-02-22	13.291666984558105
3779	JPM	1995-02-23	13.333333015441895
3780	JPM	1995-02-24	13.291666984558105
3781	JPM	1995-02-27	13.166666984558105
3782	JPM	1995-02-28	13.375
3783	JPM	1995-03-01	13.333333015441895
3784	JPM	1995-03-02	13.25
3785	JPM	1995-03-03	13.208333015441895
3786	JPM	1995-03-06	13.041666984558105
3787	JPM	1995-03-07	12.708333015441895
3788	JPM	1995-03-08	12.583333015441895
3789	JPM	1995-03-09	12.541666984558105
3790	JPM	1995-03-10	13.0
3791	JPM	1995-03-13	12.958333015441895
3792	JPM	1995-03-14	13.0
3793	JPM	1995-03-15	13.125
3794	JPM	1995-03-16	13.125
3795	JPM	1995-03-17	13.125
3796	JPM	1995-03-20	13.125
3797	JPM	1995-03-21	12.958333015441895
3798	JPM	1995-03-22	12.833333015441895
3799	JPM	1995-03-23	12.916666984558105
3800	JPM	1995-03-24	12.875
3801	JPM	1995-03-27	12.833333015441895
3802	JPM	1995-03-28	12.875
3803	JPM	1995-03-29	12.833333015441895
3804	JPM	1995-03-30	12.833333015441895
3805	JPM	1995-03-31	12.583333015441895
3806	JPM	1995-04-03	12.708333015441895
3807	JPM	1995-04-04	12.875
3808	JPM	1995-04-05	13.083333015441895
3809	JPM	1995-04-06	13.666666984558105
3810	JPM	1995-04-07	13.541666984558105
3811	JPM	1995-04-10	13.5
3812	JPM	1995-04-11	13.375
3813	JPM	1995-04-12	13.333333015441895
3814	JPM	1995-04-13	13.375
3815	JPM	1995-04-17	13.541666984558105
3816	JPM	1995-04-18	13.958333015441895
3817	JPM	1995-04-19	13.75
3818	JPM	1995-04-20	13.791666984558105
3819	JPM	1995-04-21	13.666666984558105
3820	JPM	1995-04-24	13.916666984558105
3821	JPM	1995-04-25	14.0
3822	JPM	1995-04-26	13.958333015441895
3823	JPM	1995-04-27	13.875
3824	JPM	1995-04-28	13.916666984558105
3825	JPM	1995-05-01	13.833333015441895
3826	JPM	1995-05-02	13.875
3827	JPM	1995-05-03	14.083333015441895
3828	JPM	1995-05-04	14.416666984558105
3829	JPM	1995-05-05	14.416666984558105
3830	JPM	1995-05-08	14.666666984558105
3831	JPM	1995-05-09	14.791666984558105
3832	JPM	1995-05-10	14.791666984558105
3833	JPM	1995-05-11	14.833333015441895
3834	JPM	1995-05-12	15.0
3835	JPM	1995-05-15	14.958333015441895
3836	JPM	1995-05-16	15.166666984558105
3837	JPM	1995-05-17	15.0
3838	JPM	1995-05-18	15.0
3839	JPM	1995-05-19	14.833333015441895
3840	JPM	1995-05-22	15.208333015441895
3841	JPM	1995-05-23	15.666666984558105
3842	JPM	1995-05-24	15.333333015441895
3843	JPM	1995-05-25	15.583333015441895
3844	JPM	1995-05-26	15.416666984558105
3845	JPM	1995-05-30	15.208333015441895
3846	JPM	1995-05-31	15.375
3847	JPM	1995-06-01	15.625
3848	JPM	1995-06-02	15.916666984558105
3849	JPM	1995-06-05	15.666666984558105
3850	JPM	1995-06-06	15.666666984558105
3851	JPM	1995-06-07	15.541666984558105
3852	JPM	1995-06-08	15.0
3853	JPM	1995-06-09	14.666666984558105
3854	JPM	1995-06-12	14.916666984558105
3855	JPM	1995-06-13	15.416666984558105
3856	JPM	1995-06-14	15.5
3857	JPM	1995-06-15	15.333333015441895
3858	JPM	1995-06-16	15.125
3859	JPM	1995-06-19	15.625
3860	JPM	1995-06-20	15.875
3861	JPM	1995-06-21	15.958333015441895
3862	JPM	1995-06-22	16.125
3863	JPM	1995-06-23	15.916666984558105
3864	JPM	1995-06-26	15.833333015441895
3865	JPM	1995-06-27	15.708333015441895
3866	JPM	1995-06-28	16.083332061767578
3867	JPM	1995-06-29	15.833333015441895
3868	JPM	1995-06-30	15.75
3869	JPM	1995-07-03	15.666666984558105
3870	JPM	1995-07-05	15.708333015441895
3871	JPM	1995-07-06	16.125
3872	JPM	1995-07-07	16.458332061767578
3873	JPM	1995-07-10	17.041667938232422
3874	JPM	1995-07-11	16.666667938232422
3875	JPM	1995-07-12	16.791667938232422
3876	JPM	1995-07-13	16.916667938232422
3877	JPM	1995-07-14	16.5
3878	JPM	1995-07-17	16.041667938232422
3879	JPM	1995-07-18	16.583332061767578
3880	JPM	1995-07-19	16.708332061767578
3881	JPM	1995-07-20	17.25
3882	JPM	1995-07-21	16.791667938232422
3883	JPM	1995-07-24	17.25
3884	JPM	1995-07-25	17.375
3885	JPM	1995-07-26	17.333332061767578
3886	JPM	1995-07-27	17.375
3887	JPM	1995-07-28	17.333332061767578
3888	JPM	1995-07-31	17.208332061767578
3889	JPM	1995-08-01	17.0
3890	JPM	1995-08-02	17.458332061767578
3891	JPM	1995-08-03	17.583332061767578
3892	JPM	1995-08-04	17.625
3893	JPM	1995-08-07	17.583332061767578
3894	JPM	1995-08-08	18.0
3895	JPM	1995-08-09	17.916667938232422
3896	JPM	1995-08-10	17.75
3897	JPM	1995-08-11	17.541667938232422
3898	JPM	1995-08-14	17.666667938232422
3899	JPM	1995-08-15	17.666667938232422
3900	JPM	1995-08-16	18.0
3901	JPM	1995-08-17	17.75
3902	JPM	1995-08-18	17.875
3903	JPM	1995-08-21	17.833332061767578
3904	JPM	1995-08-22	17.833332061767578
3905	JPM	1995-08-23	17.833332061767578
3906	JPM	1995-08-24	17.833332061767578
3907	JPM	1995-08-25	18.125
3908	JPM	1995-08-28	20.041667938232422
3909	JPM	1995-08-29	19.791667938232422
3910	JPM	1995-08-30	19.666667938232422
3911	JPM	1995-08-31	19.416667938232422
3912	JPM	1995-09-01	19.333332061767578
3913	JPM	1995-09-05	19.416667938232422
3914	JPM	1995-09-06	19.625
3915	JPM	1995-09-07	19.5
3916	JPM	1995-09-08	19.708332061767578
3917	JPM	1995-09-11	20.0
3918	JPM	1995-09-12	20.083332061767578
3919	JPM	1995-09-13	20.0
3920	JPM	1995-09-14	20.166667938232422
3921	JPM	1995-09-15	20.333332061767578
3922	JPM	1995-09-18	19.916667938232422
3923	JPM	1995-09-19	20.166667938232422
3924	JPM	1995-09-20	20.166667938232422
3925	JPM	1995-09-21	19.583332061767578
3926	JPM	1995-09-22	19.5
3927	JPM	1995-09-25	19.541667938232422
3928	JPM	1995-09-26	19.666667938232422
3929	JPM	1995-09-27	20.0
3930	JPM	1995-09-28	20.333332061767578
3931	JPM	1995-09-29	20.291667938232422
3932	JPM	1995-10-02	20.208332061767578
3933	JPM	1995-10-03	20.375
3934	JPM	1995-10-04	20.916667938232422
3935	JPM	1995-10-05	20.833332061767578
3936	JPM	1995-10-06	21.0
3937	JPM	1995-10-09	20.958332061767578
3938	JPM	1995-10-10	21.125
3939	JPM	1995-10-11	21.208332061767578
3940	JPM	1995-10-12	21.375
3941	JPM	1995-10-13	21.375
3942	JPM	1995-10-16	21.041667938232422
3943	JPM	1995-10-17	20.916667938232422
3944	JPM	1995-10-18	20.416667938232422
3945	JPM	1995-10-19	20.208332061767578
3946	JPM	1995-10-20	19.625
3947	JPM	1995-10-23	19.791667938232422
3948	JPM	1995-10-24	19.0
3949	JPM	1995-10-25	18.791667938232422
3950	JPM	1995-10-26	18.75
3951	JPM	1995-10-27	19.458332061767578
3952	JPM	1995-10-30	19.291667938232422
3953	JPM	1995-10-31	18.958332061767578
3954	JPM	1995-11-01	19.458332061767578
3955	JPM	1995-11-02	20.125
3956	JPM	1995-11-03	19.791667938232422
3957	JPM	1995-11-06	19.458332061767578
3958	JPM	1995-11-07	19.208332061767578
3959	JPM	1995-11-08	19.791667938232422
3960	JPM	1995-11-09	19.833332061767578
3961	JPM	1995-11-10	19.833332061767578
3962	JPM	1995-11-13	19.541667938232422
3963	JPM	1995-11-14	18.916667938232422
3964	JPM	1995-11-15	18.875
3965	JPM	1995-11-16	19.208332061767578
3966	JPM	1995-11-17	19.541667938232422
3967	JPM	1995-11-20	19.583332061767578
3968	JPM	1995-11-21	20.041667938232422
3969	JPM	1995-11-22	20.125
3970	JPM	1995-11-24	20.041667938232422
3971	JPM	1995-11-27	19.75
3972	JPM	1995-11-28	19.75
3973	JPM	1995-11-29	19.916667938232422
3974	JPM	1995-11-30	20.0
3975	JPM	1995-12-01	19.916667938232422
3976	JPM	1995-12-04	20.333332061767578
3977	JPM	1995-12-05	20.458332061767578
3978	JPM	1995-12-06	20.791667938232422
3979	JPM	1995-12-07	20.0
3980	JPM	1995-12-08	20.208332061767578
3981	JPM	1995-12-11	20.0
3982	JPM	1995-12-12	19.875
3983	JPM	1995-12-13	19.958332061767578
3984	JPM	1995-12-14	19.583332061767578
3985	JPM	1995-12-15	19.25
3986	JPM	1995-12-18	19.083332061767578
3987	JPM	1995-12-19	19.666667938232422
3988	JPM	1995-12-20	19.416667938232422
3989	JPM	1995-12-21	19.375
3990	JPM	1995-12-22	19.416667938232422
3991	JPM	1995-12-26	19.541667938232422
3992	JPM	1995-12-27	19.666667938232422
3993	JPM	1995-12-28	19.583332061767578
3994	JPM	1995-12-29	19.583332061767578
3995	JPM	1996-01-02	19.583332061767578
3996	JPM	1996-01-03	19.583332061767578
3997	JPM	1996-01-04	18.75
3998	JPM	1996-01-05	18.666667938232422
3999	JPM	1996-01-08	18.666667938232422
4000	JPM	1996-01-09	18.208332061767578
4001	JPM	1996-01-10	18.041667938232422
4002	JPM	1996-01-11	18.041667938232422
4003	JPM	1996-01-12	18.541667938232422
4004	JPM	1996-01-15	18.375
4005	JPM	1996-01-16	19.5
4006	JPM	1996-01-17	19.833332061767578
4007	JPM	1996-01-18	19.625
4008	JPM	1996-01-19	19.833332061767578
4009	JPM	1996-01-22	20.125
4010	JPM	1996-01-23	20.375
4011	JPM	1996-01-24	20.666667938232422
4012	JPM	1996-01-25	21.041667938232422
4013	JPM	1996-01-26	21.0
4014	JPM	1996-01-29	22.0
4015	JPM	1996-01-30	22.25
4016	JPM	1996-01-31	22.333332061767578
4017	JPM	1996-02-01	21.958332061767578
4018	JPM	1996-02-02	21.75
4019	JPM	1996-02-05	21.791667938232422
4020	JPM	1996-02-06	22.125
4021	JPM	1996-02-07	22.333332061767578
4022	JPM	1996-02-08	22.375
4023	JPM	1996-02-09	22.291667938232422
4024	JPM	1996-02-12	22.541667938232422
4025	JPM	1996-02-13	22.541667938232422
4026	JPM	1996-02-14	22.583332061767578
4027	JPM	1996-02-15	22.583332061767578
4028	JPM	1996-02-16	22.583332061767578
4029	JPM	1996-02-20	22.25
4030	JPM	1996-02-21	23.083332061767578
4031	JPM	1996-02-22	23.541667938232422
4032	JPM	1996-02-23	24.166667938232422
4033	JPM	1996-02-26	23.375
4034	JPM	1996-02-27	23.625
4035	JPM	1996-02-28	23.916667938232422
4036	JPM	1996-02-29	23.875
4037	JPM	1996-03-01	24.25
4038	JPM	1996-03-04	24.25
4039	JPM	1996-03-05	24.083332061767578
4040	JPM	1996-03-06	23.583332061767578
4041	JPM	1996-03-07	23.125
4042	JPM	1996-03-08	22.125
4043	JPM	1996-03-11	21.958332061767578
4044	JPM	1996-03-12	21.875
4045	JPM	1996-03-13	22.25
4046	JPM	1996-03-14	22.75
4047	JPM	1996-03-15	22.625
4048	JPM	1996-03-18	23.25
4049	JPM	1996-03-19	23.291667938232422
4050	JPM	1996-03-20	23.708332061767578
4051	JPM	1996-03-21	24.0
4052	JPM	1996-03-22	23.708332061767578
4053	JPM	1996-03-25	23.625
4054	JPM	1996-03-26	23.583332061767578
4055	JPM	1996-03-27	23.833332061767578
4056	JPM	1996-03-28	23.791667938232422
4057	JPM	1996-03-29	23.5
4058	JPM	1996-04-01	24.333332061767578
4059	JPM	1996-04-02	24.75
4060	JPM	1996-04-03	24.458332061767578
4061	JPM	1996-04-04	24.458332061767578
4062	JPM	1996-04-08	23.541667938232422
4063	JPM	1996-04-09	23.083332061767578
4064	JPM	1996-04-10	22.333332061767578
4065	JPM	1996-04-11	22.291667938232422
4066	JPM	1996-04-12	22.833332061767578
4067	JPM	1996-04-15	23.041667938232422
4068	JPM	1996-04-16	23.0
4069	JPM	1996-04-17	22.75
4070	JPM	1996-04-18	22.791667938232422
4071	JPM	1996-04-19	22.583332061767578
4072	JPM	1996-04-22	22.291667938232422
4073	JPM	1996-04-23	22.375
4074	JPM	1996-04-24	22.25
4075	JPM	1996-04-25	22.75
4076	JPM	1996-04-26	23.041667938232422
4077	JPM	1996-04-29	22.958332061767578
4078	JPM	1996-04-30	23.0
4079	JPM	1996-05-01	22.916667938232422
4080	JPM	1996-05-02	21.875
4081	JPM	1996-05-03	22.0
4082	JPM	1996-05-06	21.666667938232422
4083	JPM	1996-05-07	21.958332061767578
4084	JPM	1996-05-08	22.5
4085	JPM	1996-05-09	22.375
4086	JPM	1996-05-10	22.958332061767578
4087	JPM	1996-05-13	23.208332061767578
4088	JPM	1996-05-14	23.291667938232422
4089	JPM	1996-05-15	23.125
4090	JPM	1996-05-16	23.166667938232422
4091	JPM	1996-05-17	23.666667938232422
4092	JPM	1996-05-20	23.666667938232422
4093	JPM	1996-05-21	23.583332061767578
4094	JPM	1996-05-22	24.25
4095	JPM	1996-05-23	23.958332061767578
4096	JPM	1996-05-24	23.875
4097	JPM	1996-05-28	23.625
4098	JPM	1996-05-29	23.375
4099	JPM	1996-05-30	23.333332061767578
4100	JPM	1996-05-31	23.333332061767578
4101	JPM	1996-06-03	23.291667938232422
4102	JPM	1996-06-04	23.583332061767578
4103	JPM	1996-06-05	24.416667938232422
4104	JPM	1996-06-06	24.333332061767578
4105	JPM	1996-06-07	23.916667938232422
4106	JPM	1996-06-10	24.041667938232422
4107	JPM	1996-06-11	24.083332061767578
4108	JPM	1996-06-12	24.125
4109	JPM	1996-06-13	24.208332061767578
4110	JPM	1996-06-14	24.125
4111	JPM	1996-06-17	24.083332061767578
4112	JPM	1996-06-18	23.958332061767578
4113	JPM	1996-06-19	23.666667938232422
4114	JPM	1996-06-20	23.166667938232422
4115	JPM	1996-06-21	22.5
4116	JPM	1996-06-24	22.916667938232422
4117	JPM	1996-06-25	23.375
4118	JPM	1996-06-26	23.333332061767578
4119	JPM	1996-06-27	23.416667938232422
4120	JPM	1996-06-28	23.541667938232422
4121	JPM	1996-07-01	23.791667938232422
4122	JPM	1996-07-02	23.708332061767578
4123	JPM	1996-07-03	23.791667938232422
4124	JPM	1996-07-05	22.916667938232422
4125	JPM	1996-07-08	22.416667938232422
4126	JPM	1996-07-09	22.625
4127	JPM	1996-07-10	22.875
4128	JPM	1996-07-11	22.583332061767578
4129	JPM	1996-07-12	22.666667938232422
4130	JPM	1996-07-15	21.958332061767578
4131	JPM	1996-07-16	22.25
4132	JPM	1996-07-17	22.583332061767578
4133	JPM	1996-07-18	23.166667938232422
4134	JPM	1996-07-19	22.916667938232422
4135	JPM	1996-07-22	22.666667938232422
4136	JPM	1996-07-23	22.333332061767578
4137	JPM	1996-07-24	22.291667938232422
4138	JPM	1996-07-25	22.791667938232422
4139	JPM	1996-07-26	23.041667938232422
4140	JPM	1996-07-29	22.625
4141	JPM	1996-07-30	22.916667938232422
4142	JPM	1996-07-31	23.166667938232422
4143	JPM	1996-08-01	23.708332061767578
4144	JPM	1996-08-02	24.666667938232422
4145	JPM	1996-08-05	24.375
4146	JPM	1996-08-06	24.291667938232422
4147	JPM	1996-08-07	24.208332061767578
4148	JPM	1996-08-08	24.125
4149	JPM	1996-08-09	24.333332061767578
4150	JPM	1996-08-12	24.583332061767578
4151	JPM	1996-08-13	24.875
4152	JPM	1996-08-14	25.0
4153	JPM	1996-08-15	25.125
4154	JPM	1996-08-16	25.416667938232422
4155	JPM	1996-08-19	25.625
4156	JPM	1996-08-20	25.916667938232422
4157	JPM	1996-08-21	26.0
4158	JPM	1996-08-22	26.458332061767578
4159	JPM	1996-08-23	26.041667938232422
4160	JPM	1996-08-26	25.875
4161	JPM	1996-08-27	25.875
4162	JPM	1996-08-28	25.708332061767578
4163	JPM	1996-08-29	25.291667938232422
4164	JPM	1996-08-30	24.791667938232422
4165	JPM	1996-09-03	25.041667938232422
4166	JPM	1996-09-04	24.875
4167	JPM	1996-09-05	24.625
4168	JPM	1996-09-06	25.083332061767578
4169	JPM	1996-09-09	25.083332061767578
4170	JPM	1996-09-10	25.5
4171	JPM	1996-09-11	25.958332061767578
4172	JPM	1996-09-12	26.125
4173	JPM	1996-09-13	26.458332061767578
4174	JPM	1996-09-16	26.625
4175	JPM	1996-09-17	26.041667938232422
4176	JPM	1996-09-18	25.958332061767578
4177	JPM	1996-09-19	25.791667938232422
4178	JPM	1996-09-20	26.0
4179	JPM	1996-09-23	26.416667938232422
4180	JPM	1996-09-24	26.416667938232422
4181	JPM	1996-09-25	26.625
4182	JPM	1996-09-26	26.875
4183	JPM	1996-09-27	26.875
4184	JPM	1996-09-30	26.708332061767578
4185	JPM	1996-10-01	27.041667938232422
4186	JPM	1996-10-02	26.916667938232422
4187	JPM	1996-10-03	26.958332061767578
4188	JPM	1996-10-04	27.25
4189	JPM	1996-10-07	27.291667938232422
4190	JPM	1996-10-08	27.083332061767578
4191	JPM	1996-10-09	26.833332061767578
4192	JPM	1996-10-10	27.0
4193	JPM	1996-10-11	27.166667938232422
4194	JPM	1996-10-14	27.5
4195	JPM	1996-10-15	27.5
4196	JPM	1996-10-16	27.083332061767578
4197	JPM	1996-10-17	27.291667938232422
4198	JPM	1996-10-18	27.458332061767578
4199	JPM	1996-10-21	27.666667938232422
4200	JPM	1996-10-22	27.416667938232422
4201	JPM	1996-10-23	27.583332061767578
4202	JPM	1996-10-24	27.791667938232422
4203	JPM	1996-10-25	27.875
4204	JPM	1996-10-28	27.708332061767578
4205	JPM	1996-10-29	28.166667938232422
4206	JPM	1996-10-30	28.458332061767578
4207	JPM	1996-10-31	28.583332061767578
4208	JPM	1996-11-01	28.541667938232422
4209	JPM	1996-11-04	28.833332061767578
4210	JPM	1996-11-05	29.5
4211	JPM	1996-11-06	29.666667938232422
4212	JPM	1996-11-07	29.875
4213	JPM	1996-11-08	29.916667938232422
4214	JPM	1996-11-11	29.583332061767578
4215	JPM	1996-11-12	29.25
4216	JPM	1996-11-13	28.916667938232422
4217	JPM	1996-11-14	29.583332061767578
4218	JPM	1996-11-15	29.5
4219	JPM	1996-11-18	29.833332061767578
4220	JPM	1996-11-19	30.833332061767578
4221	JPM	1996-11-20	30.75
4222	JPM	1996-11-21	30.25
4223	JPM	1996-11-22	30.5
4224	JPM	1996-11-25	31.791667938232422
4225	JPM	1996-11-26	31.375
4226	JPM	1996-11-27	31.333332061767578
4227	JPM	1996-11-29	31.5
4228	JPM	1996-12-02	31.041667938232422
4229	JPM	1996-12-03	30.333332061767578
4230	JPM	1996-12-04	30.208332061767578
4231	JPM	1996-12-05	29.625
4232	JPM	1996-12-06	29.833332061767578
4233	JPM	1996-12-09	29.958332061767578
4234	JPM	1996-12-10	29.958332061767578
4235	JPM	1996-12-11	29.541667938232422
4236	JPM	1996-12-12	28.958332061767578
4237	JPM	1996-12-13	28.5
4238	JPM	1996-12-16	28.375
4239	JPM	1996-12-17	29.208332061767578
4240	JPM	1996-12-18	29.125
4241	JPM	1996-12-19	30.25
4242	JPM	1996-12-20	30.5
4243	JPM	1996-12-23	30.541667938232422
4244	JPM	1996-12-24	30.5
4245	JPM	1996-12-26	30.833332061767578
4246	JPM	1996-12-27	30.708332061767578
4247	JPM	1996-12-30	30.583332061767578
4248	JPM	1996-12-31	29.791667938232422
4249	JPM	1997-01-02	29.333332061767578
4250	JPM	1997-01-03	29.416667938232422
4251	JPM	1997-01-06	29.125
4252	JPM	1997-01-07	28.916667938232422
4253	JPM	1997-01-08	29.208332061767578
4254	JPM	1997-01-09	29.458332061767578
4255	JPM	1997-01-10	29.25
4256	JPM	1997-01-13	29.166667938232422
4257	JPM	1997-01-14	29.875
4258	JPM	1997-01-15	30.208332061767578
4259	JPM	1997-01-16	30.291667938232422
4260	JPM	1997-01-17	30.666667938232422
4261	JPM	1997-01-20	30.958332061767578
4262	JPM	1997-01-21	30.958332061767578
4263	JPM	1997-01-22	30.791667938232422
4264	JPM	1997-01-23	30.375
4265	JPM	1997-01-24	29.708332061767578
4266	JPM	1997-01-27	29.541667938232422
4267	JPM	1997-01-28	29.5
4268	JPM	1997-01-29	29.875
4269	JPM	1997-01-30	30.583332061767578
4270	JPM	1997-01-31	30.833332061767578
4271	JPM	1997-02-03	31.25
4272	JPM	1997-02-04	32.08333206176758
4273	JPM	1997-02-05	31.666667938232422
4274	JPM	1997-02-06	31.666667938232422
4275	JPM	1997-02-07	32.625
4276	JPM	1997-02-10	32.5
4277	JPM	1997-02-11	32.875
4278	JPM	1997-02-12	33.20833206176758
4279	JPM	1997-02-13	33.625
4280	JPM	1997-02-14	33.91666793823242
4281	JPM	1997-02-18	33.875
4282	JPM	1997-02-19	34.66666793823242
4283	JPM	1997-02-20	34.08333206176758
4284	JPM	1997-02-21	34.16666793823242
4285	JPM	1997-02-24	34.875
4286	JPM	1997-02-25	35.29166793823242
4287	JPM	1997-02-26	34.41666793823242
4288	JPM	1997-02-27	33.625
4289	JPM	1997-02-28	33.375
4290	JPM	1997-03-03	34.0
4291	JPM	1997-03-04	33.91666793823242
4292	JPM	1997-03-05	34.58333206176758
4293	JPM	1997-03-06	34.25
4294	JPM	1997-03-07	35.5
4295	JPM	1997-03-10	36.54166793823242
4296	JPM	1997-03-11	35.41666793823242
4297	JPM	1997-03-12	34.625
4298	JPM	1997-03-13	33.04166793823242
4299	JPM	1997-03-14	33.45833206176758
4300	JPM	1997-03-17	34.25
4301	JPM	1997-03-18	33.16666793823242
4302	JPM	1997-03-19	33.79166793823242
4303	JPM	1997-03-20	33.91666793823242
4304	JPM	1997-03-21	34.0
4305	JPM	1997-03-24	34.45833206176758
4306	JPM	1997-03-25	33.91666793823242
4307	JPM	1997-03-26	33.29166793823242
4308	JPM	1997-03-27	32.125
4309	JPM	1997-03-31	31.291667938232422
4310	JPM	1997-04-01	31.875
4311	JPM	1997-04-02	30.791667938232422
4312	JPM	1997-04-03	31.166667938232422
4313	JPM	1997-04-04	31.291667938232422
4314	JPM	1997-04-07	31.416667938232422
4315	JPM	1997-04-08	32.29166793823242
4316	JPM	1997-04-09	31.833332061767578
4317	JPM	1997-04-10	31.375
4318	JPM	1997-04-11	30.083332061767578
4319	JPM	1997-04-14	30.166667938232422
4320	JPM	1997-04-15	30.875
4321	JPM	1997-04-16	29.875
4322	JPM	1997-04-17	29.958332061767578
4323	JPM	1997-04-18	29.166667938232422
4324	JPM	1997-04-21	28.5
4325	JPM	1997-04-22	29.208332061767578
4326	JPM	1997-04-23	28.666667938232422
4327	JPM	1997-04-24	28.458332061767578
4328	JPM	1997-04-25	28.458332061767578
4329	JPM	1997-04-28	29.25
4330	JPM	1997-04-29	30.166667938232422
4331	JPM	1997-04-30	30.708332061767578
4332	JPM	1997-05-01	30.916667938232422
4333	JPM	1997-05-02	31.791667938232422
4334	JPM	1997-05-05	32.33333206176758
4335	JPM	1997-05-06	32.75
4336	JPM	1997-05-07	31.791667938232422
4337	JPM	1997-05-08	31.958332061767578
4338	JPM	1997-05-09	32.625
4339	JPM	1997-05-12	33.0
4340	JPM	1997-05-13	32.375
4341	JPM	1997-05-14	32.79166793823242
4342	JPM	1997-05-15	32.375
4343	JPM	1997-05-16	31.208332061767578
4344	JPM	1997-05-19	30.875
4345	JPM	1997-05-20	32.16666793823242
4346	JPM	1997-05-21	31.041667938232422
4347	JPM	1997-05-22	31.541667938232422
4348	JPM	1997-05-23	31.708332061767578
4349	JPM	1997-05-27	31.083332061767578
4350	JPM	1997-05-28	31.208332061767578
4351	JPM	1997-05-29	30.958332061767578
4352	JPM	1997-05-30	31.5
4353	JPM	1997-06-02	31.5
4354	JPM	1997-06-03	32.33333206176758
4355	JPM	1997-06-04	32.20833206176758
4356	JPM	1997-06-05	32.5
4357	JPM	1997-06-06	33.45833206176758
4358	JPM	1997-06-09	32.54166793823242
4359	JPM	1997-06-10	33.29166793823242
4360	JPM	1997-06-11	33.125
4361	JPM	1997-06-12	33.58333206176758
4362	JPM	1997-06-13	33.79166793823242
4363	JPM	1997-06-16	34.0
4364	JPM	1997-06-17	34.125
4365	JPM	1997-06-18	34.33333206176758
4366	JPM	1997-06-19	34.33333206176758
4367	JPM	1997-06-20	34.20833206176758
4368	JPM	1997-06-23	33.375
4369	JPM	1997-06-24	33.5
4370	JPM	1997-06-25	33.22916793823242
4371	JPM	1997-06-26	32.77083206176758
4372	JPM	1997-06-27	32.54166793823242
4373	JPM	1997-06-30	32.35416793823242
4374	JPM	1997-07-01	33.16666793823242
4375	JPM	1997-07-02	34.16666793823242
4376	JPM	1997-07-03	34.41666793823242
4377	JPM	1997-07-07	34.33333206176758
4378	JPM	1997-07-08	34.33333206176758
4379	JPM	1997-07-09	33.95833206176758
4380	JPM	1997-07-10	33.79166793823242
4381	JPM	1997-07-11	34.02083206176758
4382	JPM	1997-07-14	34.0
4383	JPM	1997-07-15	34.1875
4384	JPM	1997-07-16	34.25
4385	JPM	1997-07-17	34.41666793823242
4386	JPM	1997-07-18	34.0
4387	JPM	1997-07-21	34.0
4388	JPM	1997-07-22	35.16666793823242
4389	JPM	1997-07-23	35.33333206176758
4390	JPM	1997-07-24	35.70833206176758
4391	JPM	1997-07-25	35.35416793823242
4392	JPM	1997-07-28	35.41666793823242
4393	JPM	1997-07-29	36.29166793823242
4394	JPM	1997-07-30	37.5
4395	JPM	1997-07-31	37.85416793823242
4396	JPM	1997-08-01	37.4375
4397	JPM	1997-08-04	37.0
4398	JPM	1997-08-05	36.52083206176758
4399	JPM	1997-08-06	37.29166793823242
4400	JPM	1997-08-07	36.33333206176758
4401	JPM	1997-08-08	35.8125
4402	JPM	1997-08-11	36.25
4403	JPM	1997-08-12	36.33333206176758
4404	JPM	1997-08-13	37.08333206176758
4405	JPM	1997-08-14	37.10416793823242
4406	JPM	1997-08-15	36.625
4407	JPM	1997-08-18	36.66666793823242
4408	JPM	1997-08-19	37.16666793823242
4409	JPM	1997-08-20	38.16666793823242
4410	JPM	1997-08-21	38.04166793823242
4411	JPM	1997-08-22	38.0
4412	JPM	1997-08-25	37.89583206176758
4413	JPM	1997-08-26	37.58333206176758
4414	JPM	1997-08-27	37.875
4415	JPM	1997-08-28	37.41666793823242
4416	JPM	1997-08-29	37.0625
4417	JPM	1997-09-02	37.91666793823242
4418	JPM	1997-09-03	38.0625
4419	JPM	1997-09-04	38.20833206176758
4420	JPM	1997-09-05	38.16666793823242
4421	JPM	1997-09-08	38.58333206176758
4422	JPM	1997-09-09	38.54166793823242
4423	JPM	1997-09-10	37.6875
4424	JPM	1997-09-11	37.125
4425	JPM	1997-09-12	37.66666793823242
4426	JPM	1997-09-15	37.5
4427	JPM	1997-09-16	38.52083206176758
4428	JPM	1997-09-17	39.20833206176758
4429	JPM	1997-09-18	39.20833206176758
4430	JPM	1997-09-19	39.1875
4431	JPM	1997-09-22	39.41666793823242
4432	JPM	1997-09-23	39.1875
4433	JPM	1997-09-24	39.4375
4434	JPM	1997-09-25	38.5
4435	JPM	1997-09-26	39.125
4436	JPM	1997-09-29	39.47916793823242
4437	JPM	1997-09-30	39.33333206176758
4438	JPM	1997-10-01	39.85416793823242
4439	JPM	1997-10-02	40.14583206176758
4440	JPM	1997-10-03	40.875
4441	JPM	1997-10-06	41.64583206176758
4442	JPM	1997-10-07	42.125
4443	JPM	1997-10-08	41.89583206176758
4444	JPM	1997-10-09	41.85416793823242
4445	JPM	1997-10-10	40.5625
4446	JPM	1997-10-13	40.64583206176758
4447	JPM	1997-10-14	41.0625
4448	JPM	1997-10-15	41.125
4449	JPM	1997-10-16	41.27083206176758
4450	JPM	1997-10-17	40.5625
4451	JPM	1997-10-20	40.52083206176758
4452	JPM	1997-10-21	41.22916793823242
4453	JPM	1997-10-22	41.47916793823242
4454	JPM	1997-10-23	40.875
4455	JPM	1997-10-24	41.20833206176758
4456	JPM	1997-10-27	38.97916793823242
4457	JPM	1997-10-28	39.9375
4458	JPM	1997-10-29	40.08333206176758
4459	JPM	1997-10-30	38.58333206176758
4460	JPM	1997-10-31	38.47916793823242
4461	JPM	1997-11-03	39.5625
4462	JPM	1997-11-04	39.64583206176758
4463	JPM	1997-11-05	39.89583206176758
4464	JPM	1997-11-06	40.02083206176758
4465	JPM	1997-11-07	39.14583206176758
4466	JPM	1997-11-10	38.02083206176758
4467	JPM	1997-11-11	37.45833206176758
4468	JPM	1997-11-12	35.58333206176758
4469	JPM	1997-11-13	35.75
4470	JPM	1997-11-14	34.54166793823242
4471	JPM	1997-11-17	36.29166793823242
4472	JPM	1997-11-18	35.75
4473	JPM	1997-11-19	37.125
4474	JPM	1997-11-20	37.45833206176758
4475	JPM	1997-11-21	37.77083206176758
4476	JPM	1997-11-24	36.66666793823242
4477	JPM	1997-11-25	36.47916793823242
4478	JPM	1997-11-26	36.08333206176758
4479	JPM	1997-11-28	36.25
4480	JPM	1997-12-01	38.33333206176758
4481	JPM	1997-12-02	38.0
4482	JPM	1997-12-03	38.25
4483	JPM	1997-12-04	38.91666793823242
4484	JPM	1997-12-05	39.0625
4485	JPM	1997-12-08	39.125
4486	JPM	1997-12-09	38.625
4487	JPM	1997-12-10	37.41666793823242
4488	JPM	1997-12-11	36.77083206176758
4489	JPM	1997-12-12	37.02083206176758
4490	JPM	1997-12-15	37.41666793823242
4491	JPM	1997-12-16	36.95833206176758
4492	JPM	1997-12-17	37.33333206176758
4493	JPM	1997-12-18	36.375
4494	JPM	1997-12-19	36.04166793823242
4495	JPM	1997-12-22	35.60416793823242
4496	JPM	1997-12-23	35.14583206176758
4497	JPM	1997-12-24	34.79166793823242
4498	JPM	1997-12-26	35.5625
4499	JPM	1997-12-29	36.22916793823242
4500	JPM	1997-12-30	36.54166793823242
4501	JPM	1997-12-31	36.5
4502	JPM	1998-01-02	36.875
4503	JPM	1998-01-05	37.47916793823242
4504	JPM	1998-01-06	35.72916793823242
4505	JPM	1998-01-07	36.125
4506	JPM	1998-01-08	34.72916793823242
4507	JPM	1998-01-09	33.95833206176758
4508	JPM	1998-01-12	34.20833206176758
4509	JPM	1998-01-13	34.54166793823242
4510	JPM	1998-01-14	34.79166793823242
4511	JPM	1998-01-15	34.41666793823242
4512	JPM	1998-01-16	35.16666793823242
4513	JPM	1998-01-20	35.72916793823242
4514	JPM	1998-01-21	35.04166793823242
4515	JPM	1998-01-22	34.75
4516	JPM	1998-01-23	34.41666793823242
4517	JPM	1998-01-26	34.04166793823242
4518	JPM	1998-01-27	35.08333206176758
4519	JPM	1998-01-28	35.33333206176758
4520	JPM	1998-01-29	35.60416793823242
4521	JPM	1998-01-30	35.72916793823242
4522	JPM	1998-02-02	37.0625
4523	JPM	1998-02-03	38.08333206176758
4524	JPM	1998-02-04	38.16666793823242
4525	JPM	1998-02-05	38.1875
4526	JPM	1998-02-06	38.97916793823242
4527	JPM	1998-02-09	40.33333206176758
4528	JPM	1998-02-10	39.95833206176758
4529	JPM	1998-02-11	39.9375
4530	JPM	1998-02-12	39.79166793823242
4531	JPM	1998-02-13	39.39583206176758
4532	JPM	1998-02-17	40.25
4533	JPM	1998-02-18	40.60416793823242
4534	JPM	1998-02-19	39.875
4535	JPM	1998-02-20	39.9375
4536	JPM	1998-02-23	40.39583206176758
4537	JPM	1998-02-24	39.91666793823242
4538	JPM	1998-02-25	40.79166793823242
4539	JPM	1998-02-26	41.25
4540	JPM	1998-02-27	41.35416793823242
4541	JPM	1998-03-02	41.25
4542	JPM	1998-03-03	41.77083206176758
4543	JPM	1998-03-04	40.8125
4544	JPM	1998-03-05	40.16666793823242
4545	JPM	1998-03-06	40.54166793823242
4546	JPM	1998-03-09	39.52083206176758
4547	JPM	1998-03-10	40.52083206176758
4548	JPM	1998-03-11	41.5625
4549	JPM	1998-03-12	41.75
4550	JPM	1998-03-13	41.75
4551	JPM	1998-03-16	42.77083206176758
4552	JPM	1998-03-17	44.91666793823242
4553	JPM	1998-03-18	46.04166793823242
4554	JPM	1998-03-19	45.08333206176758
4555	JPM	1998-03-20	44.875
4556	JPM	1998-03-23	44.22916793823242
4557	JPM	1998-03-24	44.72916793823242
4558	JPM	1998-03-25	44.33333206176758
4559	JPM	1998-03-26	44.72916793823242
4560	JPM	1998-03-27	44.70833206176758
4561	JPM	1998-03-30	44.58333206176758
4562	JPM	1998-03-31	44.95833206176758
4563	JPM	1998-04-01	45.33333206176758
4564	JPM	1998-04-02	46.4375
4565	JPM	1998-04-03	46.70833206176758
4566	JPM	1998-04-06	49.0
4567	JPM	1998-04-07	47.875
4568	JPM	1998-04-08	46.75
4569	JPM	1998-04-09	47.20833206176758
4570	JPM	1998-04-13	48.79166793823242
4571	JPM	1998-04-14	47.58333206176758
4572	JPM	1998-04-15	46.6875
4573	JPM	1998-04-16	45.08333206176758
4574	JPM	1998-04-17	45.75
4575	JPM	1998-04-20	44.89583206176758
4576	JPM	1998-04-21	46.375
4577	JPM	1998-04-22	46.70833206176758
4578	JPM	1998-04-23	45.5
4579	JPM	1998-04-24	44.6875
4580	JPM	1998-04-27	44.20833206176758
4581	JPM	1998-04-28	44.54166793823242
4582	JPM	1998-04-29	45.04166793823242
4583	JPM	1998-04-30	46.1875
4584	JPM	1998-05-01	46.95833206176758
4585	JPM	1998-05-04	46.35416793823242
4586	JPM	1998-05-05	45.66666793823242
4587	JPM	1998-05-06	45.02083206176758
4588	JPM	1998-05-07	45.41666793823242
4589	JPM	1998-05-08	45.625
4590	JPM	1998-05-11	46.1875
4591	JPM	1998-05-12	46.83333206176758
4592	JPM	1998-05-13	46.5
4593	JPM	1998-05-14	46.4375
4594	JPM	1998-05-15	47.33333206176758
4595	JPM	1998-05-18	47.41666793823242
4596	JPM	1998-05-19	48.29166793823242
4597	JPM	1998-05-20	48.0625
4598	JPM	1998-05-21	47.91666793823242
4599	JPM	1998-05-22	48.14583206176758
4600	JPM	1998-05-26	46.4375
4601	JPM	1998-05-27	45.35416793823242
4602	JPM	1998-05-28	45.47916793823242
4603	JPM	1998-05-29	45.3125
4604	JPM	1998-06-01	44.6875
4605	JPM	1998-06-02	45.64583206176758
4606	JPM	1998-06-03	45.20833206176758
4607	JPM	1998-06-04	45.83333206176758
4608	JPM	1998-06-05	46.75
4609	JPM	1998-06-08	47.77083206176758
4610	JPM	1998-06-09	47.1875
4611	JPM	1998-06-10	47.33333206176758
4612	JPM	1998-06-11	46.6875
4613	JPM	1998-06-12	46.29166793823242
4614	JPM	1998-06-15	45.45833206176758
4615	JPM	1998-06-16	45.16666793823242
4616	JPM	1998-06-17	46.41666793823242
4617	JPM	1998-06-18	46.29166793823242
4618	JPM	1998-06-19	46.91666793823242
4619	JPM	1998-06-22	46.20833206176758
4620	JPM	1998-06-23	46.79166793823242
4621	JPM	1998-06-24	48.75
4622	JPM	1998-06-25	48.25
4623	JPM	1998-06-26	48.83333206176758
4624	JPM	1998-06-29	50.41666793823242
4625	JPM	1998-06-30	50.33333206176758
4626	JPM	1998-07-01	50.33333206176758
4627	JPM	1998-07-02	50.29166793823242
4628	JPM	1998-07-06	51.33333206176758
4629	JPM	1998-07-07	50.0
4630	JPM	1998-07-08	49.08333206176758
4631	JPM	1998-07-09	49.08333206176758
4632	JPM	1998-07-10	49.66666793823242
4633	JPM	1998-07-13	49.58333206176758
4634	JPM	1998-07-14	50.33333206176758
4635	JPM	1998-07-15	50.125
4636	JPM	1998-07-16	50.0
4637	JPM	1998-07-17	49.95833206176758
4638	JPM	1998-07-20	50.0
4639	JPM	1998-07-21	47.66666793823242
4640	JPM	1998-07-22	48.625
4641	JPM	1998-07-23	48.75
4642	JPM	1998-07-24	49.08333206176758
4643	JPM	1998-07-27	49.16666793823242
4644	JPM	1998-07-28	48.91666793823242
4645	JPM	1998-07-29	48.375
4646	JPM	1998-07-30	49.75
4647	JPM	1998-07-31	50.41666793823242
4648	JPM	1998-08-03	49.875
4649	JPM	1998-08-04	46.41666793823242
4650	JPM	1998-08-05	47.58333206176758
4651	JPM	1998-08-06	47.66666793823242
4652	JPM	1998-08-07	46.125
4653	JPM	1998-08-10	45.66666793823242
4654	JPM	1998-08-11	43.83333206176758
4655	JPM	1998-08-12	44.125
4656	JPM	1998-08-13	42.75
4657	JPM	1998-08-14	42.91666793823242
4658	JPM	1998-08-17	44.33333206176758
4659	JPM	1998-08-18	46.125
4660	JPM	1998-08-19	45.25
4661	JPM	1998-08-20	43.58333206176758
4662	JPM	1998-08-21	42.45833206176758
4663	JPM	1998-08-24	42.70833206176758
4664	JPM	1998-08-25	42.75
4665	JPM	1998-08-26	42.83333206176758
4666	JPM	1998-08-27	38.75
4667	JPM	1998-08-28	37.66666793823242
4668	JPM	1998-08-31	35.0
4669	JPM	1998-09-01	36.58333206176758
4670	JPM	1998-09-02	36.58333206176758
4671	JPM	1998-09-03	32.83333206176758
4672	JPM	1998-09-04	30.25
4673	JPM	1998-09-08	31.416667938232422
4674	JPM	1998-09-09	29.75
4675	JPM	1998-09-10	28.5
4676	JPM	1998-09-11	30.666667938232422
4677	JPM	1998-09-14	30.833332061767578
4678	JPM	1998-09-15	32.75
4679	JPM	1998-09-16	33.29166793823242
4680	JPM	1998-09-17	31.916667938232422
4681	JPM	1998-09-18	31.625
4682	JPM	1998-09-21	31.208332061767578
4683	JPM	1998-09-22	30.75
4684	JPM	1998-09-23	33.41666793823242
4685	JPM	1998-09-24	30.916667938232422
4686	JPM	1998-09-25	30.333332061767578
4687	JPM	1998-09-28	29.708332061767578
4688	JPM	1998-09-29	30.0
4689	JPM	1998-09-30	28.75
4690	JPM	1998-10-01	27.145832061767578
4691	JPM	1998-10-02	29.166667938232422
4692	JPM	1998-10-05	27.666667938232422
4693	JPM	1998-10-06	27.375
4694	JPM	1998-10-07	26.833332061767578
4695	JPM	1998-10-08	27.0
4696	JPM	1998-10-09	28.541667938232422
4697	JPM	1998-10-12	28.708332061767578
4698	JPM	1998-10-13	28.458332061767578
4699	JPM	1998-10-14	27.791667938232422
4700	JPM	1998-10-15	31.333332061767578
4701	JPM	1998-10-16	32.72916793823242
4702	JPM	1998-10-19	34.16666793823242
4703	JPM	1998-10-20	35.375
4704	JPM	1998-10-21	36.0
4705	JPM	1998-10-22	37.375
4706	JPM	1998-10-23	37.125
4707	JPM	1998-10-26	36.33333206176758
4708	JPM	1998-10-27	34.66666793823242
4709	JPM	1998-10-28	34.91666793823242
4710	JPM	1998-10-29	36.08333206176758
4711	JPM	1998-10-30	37.875
4712	JPM	1998-11-02	37.66666793823242
4713	JPM	1998-11-03	37.5
4714	JPM	1998-11-04	38.66666793823242
4715	JPM	1998-11-05	40.25
4716	JPM	1998-11-06	40.66666793823242
4717	JPM	1998-11-09	38.875
4718	JPM	1998-11-10	38.125
4719	JPM	1998-11-11	37.75
4720	JPM	1998-11-12	36.75
4721	JPM	1998-11-13	38.125
4722	JPM	1998-11-16	38.58333206176758
4723	JPM	1998-11-17	40.83333206176758
4724	JPM	1998-11-18	41.20833206176758
4725	JPM	1998-11-19	41.0
4726	JPM	1998-11-20	41.29166793823242
4727	JPM	1998-11-23	43.33333206176758
4728	JPM	1998-11-24	43.20833206176758
4729	JPM	1998-11-25	43.75
4730	JPM	1998-11-27	43.625
4731	JPM	1998-11-30	42.29166793823242
4732	JPM	1998-12-01	41.41666793823242
4733	JPM	1998-12-02	42.0
4734	JPM	1998-12-03	40.83333206176758
4735	JPM	1998-12-04	42.75
4736	JPM	1998-12-07	43.33333206176758
4737	JPM	1998-12-08	43.08333206176758
4738	JPM	1998-12-09	42.54166793823242
4739	JPM	1998-12-10	41.83333206176758
4740	JPM	1998-12-11	40.58333206176758
4741	JPM	1998-12-14	39.20833206176758
4742	JPM	1998-12-15	40.5
4743	JPM	1998-12-16	42.33333206176758
4744	JPM	1998-12-17	46.58333206176758
4745	JPM	1998-12-18	46.33333206176758
4746	JPM	1998-12-21	48.16666793823242
4747	JPM	1998-12-22	47.83333206176758
4748	JPM	1998-12-23	47.5
4749	JPM	1998-12-24	47.16666793823242
4750	JPM	1998-12-28	47.58333206176758
4751	JPM	1998-12-29	48.0
4752	JPM	1998-12-30	48.0
4753	JPM	1998-12-31	47.33333206176758
4754	JPM	1999-01-04	47.91666793823242
4755	JPM	1999-01-05	48.29166793823242
4756	JPM	1999-01-06	49.33333206176758
4757	JPM	1999-01-07	51.375
4758	JPM	1999-01-08	50.33333206176758
4759	JPM	1999-01-11	50.83333206176758
4760	JPM	1999-01-12	49.25
4761	JPM	1999-01-13	47.75
4762	JPM	1999-01-14	45.5
4763	JPM	1999-01-15	47.25
4764	JPM	1999-01-19	49.58333206176758
4765	JPM	1999-01-20	51.41666793823242
4766	JPM	1999-01-21	50.25
4767	JPM	1999-01-22	47.91666793823242
4768	JPM	1999-01-25	49.625
4769	JPM	1999-01-26	49.5
4770	JPM	1999-01-27	48.75
4771	JPM	1999-01-28	49.08333206176758
4772	JPM	1999-01-29	51.29166793823242
4773	JPM	1999-02-01	51.20833206176758
4774	JPM	1999-02-02	51.20833206176758
4775	JPM	1999-02-03	52.91666793823242
4776	JPM	1999-02-04	51.95833206176758
4777	JPM	1999-02-05	50.95833206176758
4778	JPM	1999-02-08	48.75
4779	JPM	1999-02-09	48.0
4780	JPM	1999-02-10	48.70833206176758
4781	JPM	1999-02-11	50.75
4782	JPM	1999-02-12	49.375
4783	JPM	1999-02-16	51.79166793823242
4784	JPM	1999-02-17	51.5
4785	JPM	1999-02-18	50.83333206176758
4786	JPM	1999-02-19	50.70833206176758
4787	JPM	1999-02-22	54.0
4788	JPM	1999-02-23	54.58333206176758
4789	JPM	1999-02-24	52.54166793823242
4790	JPM	1999-02-25	53.0
4791	JPM	1999-02-26	53.08333206176758
4792	JPM	1999-03-01	53.83333206176758
4793	JPM	1999-03-02	53.54166793823242
4794	JPM	1999-03-03	53.79166793823242
4795	JPM	1999-03-04	55.58333206176758
4796	JPM	1999-03-05	57.91666793823242
4797	JPM	1999-03-08	57.20833206176758
4798	JPM	1999-03-09	58.625
4799	JPM	1999-03-10	59.29166793823242
4800	JPM	1999-03-11	58.79166793823242
4801	JPM	1999-03-12	58.66666793823242
4802	JPM	1999-03-15	58.16666793823242
4803	JPM	1999-03-16	56.54166793823242
4804	JPM	1999-03-17	54.91666793823242
4805	JPM	1999-03-18	55.91666793823242
4806	JPM	1999-03-19	55.0
4807	JPM	1999-03-22	54.58333206176758
4808	JPM	1999-03-23	53.04166793823242
4809	JPM	1999-03-24	52.91666793823242
4810	JPM	1999-03-25	54.33333206176758
4811	JPM	1999-03-26	53.66666793823242
4812	JPM	1999-03-29	54.83333206176758
4813	JPM	1999-03-30	54.625
4814	JPM	1999-03-31	54.25
4815	JPM	1999-04-01	52.91666793823242
4816	JPM	1999-04-05	52.5
4817	JPM	1999-04-06	52.83333206176758
4818	JPM	1999-04-07	56.25
4819	JPM	1999-04-08	58.58333206176758
4820	JPM	1999-04-09	57.04166793823242
4821	JPM	1999-04-12	57.91666793823242
4822	JPM	1999-04-13	58.25
4823	JPM	1999-04-14	57.58333206176758
4824	JPM	1999-04-15	57.04166793823242
4825	JPM	1999-04-16	57.375
4826	JPM	1999-04-19	56.66666793823242
4827	JPM	1999-04-20	55.33333206176758
4828	JPM	1999-04-21	55.625
4829	JPM	1999-04-22	57.16666793823242
4830	JPM	1999-04-23	56.75
4831	JPM	1999-04-26	55.08333206176758
4832	JPM	1999-04-27	57.04166793823242
4833	JPM	1999-04-28	55.75
4834	JPM	1999-04-29	55.91666793823242
4835	JPM	1999-04-30	55.0
4836	JPM	1999-05-03	55.16666793823242
4837	JPM	1999-05-04	54.83333206176758
4838	JPM	1999-05-05	53.45833206176758
4839	JPM	1999-05-06	51.70833206176758
4840	JPM	1999-05-07	52.25
4841	JPM	1999-05-10	52.66666793823242
4842	JPM	1999-05-11	53.33333206176758
4843	JPM	1999-05-12	54.875
4844	JPM	1999-05-13	56.0
4845	JPM	1999-05-14	52.70833206176758
4846	JPM	1999-05-17	52.41666793823242
4847	JPM	1999-05-18	52.5
4848	JPM	1999-05-19	53.45833206176758
4849	JPM	1999-05-20	53.45833206176758
4850	JPM	1999-05-21	52.625
4851	JPM	1999-05-24	50.58333206176758
4852	JPM	1999-05-25	49.20833206176758
4853	JPM	1999-05-26	50.25
4854	JPM	1999-05-27	48.5
4855	JPM	1999-05-28	48.25
4856	JPM	1999-06-01	48.08333206176758
4857	JPM	1999-06-02	47.375
4858	JPM	1999-06-03	47.75
4859	JPM	1999-06-04	49.54166793823242
4860	JPM	1999-06-07	51.16666793823242
4861	JPM	1999-06-08	49.91666793823242
4862	JPM	1999-06-09	49.20833206176758
4863	JPM	1999-06-10	48.75
4864	JPM	1999-06-11	48.83333206176758
4865	JPM	1999-06-14	49.16666793823242
4866	JPM	1999-06-15	50.08333206176758
4867	JPM	1999-06-16	53.58333206176758
4868	JPM	1999-06-17	52.95833206176758
4869	JPM	1999-06-18	53.41666793823242
4870	JPM	1999-06-21	55.66666793823242
4871	JPM	1999-06-22	54.5
4872	JPM	1999-06-23	53.5
4873	JPM	1999-06-24	53.33333206176758
4874	JPM	1999-06-25	54.125
4875	JPM	1999-06-28	55.08333206176758
4876	JPM	1999-06-29	55.08333206176758
4877	JPM	1999-06-30	57.66666793823242
4878	JPM	1999-07-01	57.29166793823242
4879	JPM	1999-07-02	56.70833206176758
4880	JPM	1999-07-06	57.375
4881	JPM	1999-07-07	56.41666793823242
4882	JPM	1999-07-08	57.0
4883	JPM	1999-07-09	56.79166793823242
4884	JPM	1999-07-12	56.08333206176758
4885	JPM	1999-07-13	55.20833206176758
4886	JPM	1999-07-14	54.5
4887	JPM	1999-07-15	54.75
4888	JPM	1999-07-16	54.54166793823242
4889	JPM	1999-07-19	54.75
4890	JPM	1999-07-20	53.91666793823242
4891	JPM	1999-07-21	54.20833206176758
4892	JPM	1999-07-22	55.54166793823242
4893	JPM	1999-07-23	54.375
4894	JPM	1999-07-26	55.25
4895	JPM	1999-07-27	55.83333206176758
4896	JPM	1999-07-28	55.29166793823242
4897	JPM	1999-07-29	53.5
4898	JPM	1999-07-30	51.375
4899	JPM	1999-08-02	52.16666793823242
4900	JPM	1999-08-03	52.54166793823242
4901	JPM	1999-08-04	52.29166793823242
4902	JPM	1999-08-05	52.41666793823242
4903	JPM	1999-08-06	50.5
4904	JPM	1999-08-09	50.41666793823242
4905	JPM	1999-08-10	49.54166793823242
4906	JPM	1999-08-11	51.29166793823242
4907	JPM	1999-08-12	50.45833206176758
4908	JPM	1999-08-13	52.75
4909	JPM	1999-08-16	53.5
4910	JPM	1999-08-17	55.33333206176758
4911	JPM	1999-08-18	56.66666793823242
4912	JPM	1999-08-19	54.95833206176758
4913	JPM	1999-08-20	55.83333206176758
4914	JPM	1999-08-23	57.125
4915	JPM	1999-08-24	57.70833206176758
4916	JPM	1999-08-25	57.0
4917	JPM	1999-08-26	56.0
4918	JPM	1999-08-27	55.41666793823242
4919	JPM	1999-08-30	54.29166793823242
4920	JPM	1999-08-31	55.79166793823242
4921	JPM	1999-09-01	55.14583206176758
4922	JPM	1999-09-02	53.83333206176758
4923	JPM	1999-09-03	56.66666793823242
4924	JPM	1999-09-07	54.25
4925	JPM	1999-09-08	54.5
4926	JPM	1999-09-09	51.66666793823242
4927	JPM	1999-09-10	51.625
4928	JPM	1999-09-13	51.79166793823242
4929	JPM	1999-09-14	51.58333206176758
4930	JPM	1999-09-15	51.625
4931	JPM	1999-09-16	52.0
4932	JPM	1999-09-17	51.70833206176758
4933	JPM	1999-09-20	52.29166793823242
4934	JPM	1999-09-21	50.625
4935	JPM	1999-09-22	50.91666793823242
4936	JPM	1999-09-23	50.16666793823242
4937	JPM	1999-09-24	50.25
4938	JPM	1999-09-27	49.41666793823242
4939	JPM	1999-09-28	49.20833206176758
4940	JPM	1999-09-29	48.66666793823242
4941	JPM	1999-09-30	50.25
4942	JPM	1999-10-01	49.375
4943	JPM	1999-10-04	51.54166793823242
4944	JPM	1999-10-05	50.41666793823242
4945	JPM	1999-10-06	50.625
4946	JPM	1999-10-07	49.70833206176758
4947	JPM	1999-10-08	50.375
4948	JPM	1999-10-11	49.20833206176758
4949	JPM	1999-10-12	48.83333206176758
4950	JPM	1999-10-13	47.45833206176758
4951	JPM	1999-10-14	47.29166793823242
4952	JPM	1999-10-15	44.33333206176758
4953	JPM	1999-10-18	45.54166793823242
4954	JPM	1999-10-19	47.41666793823242
4955	JPM	1999-10-20	50.54166793823242
4956	JPM	1999-10-21	51.75
4957	JPM	1999-10-22	53.75
4958	JPM	1999-10-25	51.95833206176758
4959	JPM	1999-10-26	51.875
4960	JPM	1999-10-27	55.16666793823242
4961	JPM	1999-10-28	59.04166793823242
4962	JPM	1999-10-29	58.16666793823242
4963	JPM	1999-11-01	55.70833206176758
4964	JPM	1999-11-02	55.79166793823242
4965	JPM	1999-11-03	54.95833206176758
4966	JPM	1999-11-04	56.08333206176758
4967	JPM	1999-11-05	57.5
4968	JPM	1999-11-08	56.25
4969	JPM	1999-11-09	55.375
4970	JPM	1999-11-10	53.70833206176758
4971	JPM	1999-11-11	54.08333206176758
4972	JPM	1999-11-12	56.66666793823242
4973	JPM	1999-11-15	55.04166793823242
4974	JPM	1999-11-16	57.33333206176758
4975	JPM	1999-11-17	54.58333206176758
4976	JPM	1999-11-18	55.58333206176758
4977	JPM	1999-11-19	55.33333206176758
4978	JPM	1999-11-22	54.58333206176758
4979	JPM	1999-11-23	53.29166793823242
4980	JPM	1999-11-24	53.04166793823242
4981	JPM	1999-11-26	52.70833206176758
4982	JPM	1999-11-29	51.29166793823242
4983	JPM	1999-11-30	51.5
4984	JPM	1999-12-01	51.59375
4985	JPM	1999-12-02	52.70833206176758
4986	JPM	1999-12-03	54.66666793823242
4987	JPM	1999-12-06	52.58333206176758
4988	JPM	1999-12-07	52.41666793823242
4989	JPM	1999-12-08	51.8125
4990	JPM	1999-12-09	51.91666793823242
4991	JPM	1999-12-10	52.625
4992	JPM	1999-12-13	52.35416793823242
4993	JPM	1999-12-14	51.04166793823242
4994	JPM	1999-12-15	50.33333206176758
4995	JPM	1999-12-16	50.0
4996	JPM	1999-12-17	48.5
4997	JPM	1999-12-20	48.16666793823242
4998	JPM	1999-12-21	50.0
4999	JPM	1999-12-22	49.91666793823242
5000	JPM	1999-12-23	51.66666793823242
5001	JPM	1999-12-27	51.0
5002	JPM	1999-12-28	50.95833206176758
5003	JPM	1999-12-29	51.70833206176758
5004	JPM	1999-12-30	52.04166793823242
5005	JPM	1999-12-31	51.79166793823242
5006	JPM	2000-01-03	48.58333206176758
5007	JPM	2000-01-04	47.25
5008	JPM	2000-01-05	46.95833206176758
5009	JPM	2000-01-06	47.625
5010	JPM	2000-01-07	48.5
5011	JPM	2000-01-10	47.66666793823242
5012	JPM	2000-01-11	46.54166793823242
5013	JPM	2000-01-12	46.83333206176758
5014	JPM	2000-01-13	47.54166793823242
5015	JPM	2000-01-14	49.25
5016	JPM	2000-01-18	47.33333206176758
5017	JPM	2000-01-19	49.41666793823242
5018	JPM	2000-01-20	49.375
5019	JPM	2000-01-21	48.625
5020	JPM	2000-01-24	48.66666793823242
5021	JPM	2000-01-25	49.75
5022	JPM	2000-01-26	52.29166793823242
5023	JPM	2000-01-27	53.79166793823242
5024	JPM	2000-01-28	51.125
5025	JPM	2000-01-31	53.79166793823242
5026	JPM	2000-02-01	55.83333206176758
5027	JPM	2000-02-02	54.91666793823242
5028	JPM	2000-02-03	55.45833206176758
5029	JPM	2000-02-04	54.5
5030	JPM	2000-02-07	54.79166793823242
5031	JPM	2000-02-08	56.70833206176758
5032	JPM	2000-02-09	55.25
5033	JPM	2000-02-10	55.41666793823242
5034	JPM	2000-02-11	55.08333206176758
5035	JPM	2000-02-14	52.70833206176758
5036	JPM	2000-02-15	54.04166793823242
5037	JPM	2000-02-16	53.0
5038	JPM	2000-02-17	52.25
5039	JPM	2000-02-18	49.83333206176758
5040	JPM	2000-02-22	51.5
5041	JPM	2000-02-23	51.58333206176758
5042	JPM	2000-02-24	50.66666793823242
5043	JPM	2000-02-25	50.58333206176758
5044	JPM	2000-02-28	51.95833206176758
5045	JPM	2000-02-29	53.08333206176758
5046	JPM	2000-03-01	54.66666793823242
5047	JPM	2000-03-02	53.70833206176758
5048	JPM	2000-03-03	54.08333206176758
5049	JPM	2000-03-06	55.625
5050	JPM	2000-03-07	54.54166793823242
5051	JPM	2000-03-08	52.66666793823242
5052	JPM	2000-03-09	54.08333206176758
5053	JPM	2000-03-10	52.45833206176758
5054	JPM	2000-03-13	53.375
5055	JPM	2000-03-14	52.66666793823242
5056	JPM	2000-03-15	55.41666793823242
5057	JPM	2000-03-16	60.08333206176758
5058	JPM	2000-03-17	60.66666793823242
5059	JPM	2000-03-20	57.70833206176758
5060	JPM	2000-03-21	61.33333206176758
5061	JPM	2000-03-22	61.04166793823242
5062	JPM	2000-03-23	65.66666412353516
5063	JPM	2000-03-24	64.125
5064	JPM	2000-03-27	63.125
5065	JPM	2000-03-28	62.83333206176758
5066	JPM	2000-03-29	60.25
5067	JPM	2000-03-30	58.0
5068	JPM	2000-03-31	58.125
5069	JPM	2000-04-03	61.66666793823242
5070	JPM	2000-04-04	57.83333206176758
5071	JPM	2000-04-05	57.58333206176758
5072	JPM	2000-04-06	58.29166793823242
5073	JPM	2000-04-07	57.58333206176758
5074	JPM	2000-04-10	58.75
5075	JPM	2000-04-11	57.33333206176758
5076	JPM	2000-04-12	57.875
5077	JPM	2000-04-13	56.33333206176758
5078	JPM	2000-04-14	52.58333206176758
5079	JPM	2000-04-17	52.41666793823242
5080	JPM	2000-04-18	53.66666793823242
5081	JPM	2000-04-19	52.0
5082	JPM	2000-04-20	51.54166793823242
5083	JPM	2000-04-24	49.83333206176758
5084	JPM	2000-04-25	52.04166793823242
5085	JPM	2000-04-26	50.95833206176758
5086	JPM	2000-04-27	49.25
5087	JPM	2000-04-28	48.08333206176758
5088	JPM	2000-05-01	49.16666793823242
5089	JPM	2000-05-02	50.75
5090	JPM	2000-05-03	49.5
5091	JPM	2000-05-04	48.83333206176758
5092	JPM	2000-05-05	48.125
5093	JPM	2000-05-08	48.0
5094	JPM	2000-05-09	47.25
5095	JPM	2000-05-10	45.83333206176758
5096	JPM	2000-05-11	46.66666793823242
5097	JPM	2000-05-12	47.75
5098	JPM	2000-05-15	49.75
5099	JPM	2000-05-16	49.5
5100	JPM	2000-05-17	49.33333206176758
5101	JPM	2000-05-18	50.08333206176758
5102	JPM	2000-05-19	48.33333206176758
5103	JPM	2000-05-22	48.125
5104	JPM	2000-05-23	48.75
5105	JPM	2000-05-24	47.75
5106	JPM	2000-05-25	46.83333206176758
5107	JPM	2000-05-26	47.0
5108	JPM	2000-05-30	49.0
5109	JPM	2000-05-31	49.79166793823242
5110	JPM	2000-06-01	51.41666793823242
5111	JPM	2000-06-02	53.79166793823242
5112	JPM	2000-06-05	52.91666793823242
5113	JPM	2000-06-06	51.33333206176758
5114	JPM	2000-06-07	51.25
5115	JPM	2000-06-08	51.0
5116	JPM	2000-06-09	48.875
5117	JPM	2000-06-12	48.59375
5118	JPM	2000-06-13	48.1875
5119	JPM	2000-06-14	50.0625
5120	JPM	2000-06-15	48.8125
5121	JPM	2000-06-16	45.4375
5122	JPM	2000-06-19	46.875
5123	JPM	2000-06-20	47.9375
5124	JPM	2000-06-21	47.0
5125	JPM	2000-06-22	46.375
5126	JPM	2000-06-23	46.875
5127	JPM	2000-06-26	47.5625
5128	JPM	2000-06-27	47.9375
5129	JPM	2000-06-28	47.046875
5130	JPM	2000-06-29	47.625
5131	JPM	2000-06-30	46.0625
5132	JPM	2000-07-03	47.5625
5133	JPM	2000-07-05	47.75
5134	JPM	2000-07-06	48.0
5135	JPM	2000-07-07	50.0625
5136	JPM	2000-07-10	49.75
5137	JPM	2000-07-11	50.6875
5138	JPM	2000-07-12	50.5625
5139	JPM	2000-07-13	50.75
5140	JPM	2000-07-14	52.5
5141	JPM	2000-07-17	52.03125
5142	JPM	2000-07-18	50.9375
5143	JPM	2000-07-19	50.6875
5144	JPM	2000-07-20	51.3125
5145	JPM	2000-07-21	52.734375
5146	JPM	2000-07-24	51.5625
5147	JPM	2000-07-25	51.25
5148	JPM	2000-07-26	49.375
5149	JPM	2000-07-27	49.875
5150	JPM	2000-07-28	48.375
5151	JPM	2000-07-31	49.8125
5152	JPM	2000-08-01	51.625
5153	JPM	2000-08-02	51.4375
5154	JPM	2000-08-03	50.25
5155	JPM	2000-08-04	52.4375
5156	JPM	2000-08-07	53.5625
5157	JPM	2000-08-08	53.5
5158	JPM	2000-08-09	52.3125
5159	JPM	2000-08-10	51.875
5160	JPM	2000-08-11	52.0
5161	JPM	2000-08-14	52.75
5162	JPM	2000-08-15	51.8125
5163	JPM	2000-08-16	50.375
5164	JPM	2000-08-17	50.6875
5165	JPM	2000-08-18	50.75
5166	JPM	2000-08-21	50.9375
5167	JPM	2000-08-22	52.75
5168	JPM	2000-08-23	54.3125
5169	JPM	2000-08-24	53.25
5170	JPM	2000-08-25	52.0625
5171	JPM	2000-08-28	52.6875
5172	JPM	2000-08-29	51.875
5173	JPM	2000-08-30	53.25
5174	JPM	2000-08-31	55.875
5175	JPM	2000-09-01	56.3125
5176	JPM	2000-09-05	57.125
5177	JPM	2000-09-06	56.0
5178	JPM	2000-09-07	57.25
5179	JPM	2000-09-08	57.8125
5180	JPM	2000-09-11	57.5
5181	JPM	2000-09-12	52.8125
5182	JPM	2000-09-13	50.6875
5183	JPM	2000-09-14	50.0
5184	JPM	2000-09-15	49.125
5185	JPM	2000-09-18	46.5625
5186	JPM	2000-09-19	46.875
5187	JPM	2000-09-20	46.5
5188	JPM	2000-09-21	44.625
5189	JPM	2000-09-22	47.25
5190	JPM	2000-09-25	47.0
5191	JPM	2000-09-26	46.0625
5192	JPM	2000-09-27	45.5
5193	JPM	2000-09-28	46.875
5194	JPM	2000-09-29	46.1875
5195	JPM	2000-10-02	47.5
5196	JPM	2000-10-03	46.75
5197	JPM	2000-10-04	45.5625
5198	JPM	2000-10-05	44.4375
5199	JPM	2000-10-06	42.875
5200	JPM	2000-10-09	42.0625
5201	JPM	2000-10-10	40.8125
5202	JPM	2000-10-11	40.6875
5203	JPM	2000-10-12	37.8125
5204	JPM	2000-10-13	39.6875
5205	JPM	2000-10-16	39.5625
5206	JPM	2000-10-17	37.9375
5207	JPM	2000-10-18	36.875
5208	JPM	2000-10-19	38.9375
5209	JPM	2000-10-20	38.375
5210	JPM	2000-10-23	38.375
5211	JPM	2000-10-24	40.0625
5212	JPM	2000-10-25	40.0
5213	JPM	2000-10-26	40.0
5214	JPM	2000-10-27	42.6875
5215	JPM	2000-10-30	43.75
5216	JPM	2000-10-31	45.5
5217	JPM	2000-11-01	45.6875
5218	JPM	2000-11-02	45.5
5219	JPM	2000-11-03	44.4375
5220	JPM	2000-11-06	45.5
5221	JPM	2000-11-07	44.9375
5222	JPM	2000-11-08	43.5625
5223	JPM	2000-11-09	44.125
5224	JPM	2000-11-10	42.8125
5225	JPM	2000-11-13	42.125
5226	JPM	2000-11-14	42.5625
5227	JPM	2000-11-15	40.75
5228	JPM	2000-11-16	40.875
5229	JPM	2000-11-17	39.625
5230	JPM	2000-11-20	38.5625
5231	JPM	2000-11-21	38.6875
5232	JPM	2000-11-22	37.4375
5233	JPM	2000-11-24	39.125
5234	JPM	2000-11-27	39.375
5235	JPM	2000-11-28	38.0
5236	JPM	2000-11-29	37.9375
5237	JPM	2000-11-30	36.875
5238	JPM	2000-12-01	37.3125
5239	JPM	2000-12-04	37.9375
5240	JPM	2000-12-05	41.3125
5241	JPM	2000-12-06	40.0625
5242	JPM	2000-12-07	39.1875
5243	JPM	2000-12-08	40.0
5244	JPM	2000-12-11	42.5
5245	JPM	2000-12-12	43.0
5246	JPM	2000-12-13	44.5
5247	JPM	2000-12-14	42.875
5248	JPM	2000-12-15	43.9375
5249	JPM	2000-12-18	45.375
5250	JPM	2000-12-19	44.8125
5251	JPM	2000-12-20	43.5
5252	JPM	2000-12-21	45.1875
5253	JPM	2000-12-22	45.625
5254	JPM	2000-12-26	45.75
5255	JPM	2000-12-27	46.375
5256	JPM	2000-12-28	46.9375
5257	JPM	2000-12-29	45.4375
5258	JPM	2001-01-02	44.0
5259	JPM	2001-01-03	50.625
5260	JPM	2001-01-04	52.0
5261	JPM	2001-01-05	48.9375
5262	JPM	2001-01-08	49.25
5263	JPM	2001-01-09	48.6875
5264	JPM	2001-01-10	50.9375
5265	JPM	2001-01-11	54.125
5266	JPM	2001-01-12	53.3125
5267	JPM	2001-01-16	53.1875
5268	JPM	2001-01-17	53.0
5269	JPM	2001-01-18	51.4375
5270	JPM	2001-01-19	50.5625
5271	JPM	2001-01-22	50.875
5272	JPM	2001-01-23	51.6875
5273	JPM	2001-01-24	53.25
5274	JPM	2001-01-25	53.0625
5275	JPM	2001-01-26	54.1875
5276	JPM	2001-01-29	55.119998931884766
5277	JPM	2001-01-30	55.97999954223633
5278	JPM	2001-01-31	54.9900016784668
5279	JPM	2001-02-01	55.849998474121094
5280	JPM	2001-02-02	54.63999938964844
5281	JPM	2001-02-05	54.599998474121094
5282	JPM	2001-02-06	52.279998779296875
5283	JPM	2001-02-07	52.33000183105469
5284	JPM	2001-02-08	51.68000030517578
5285	JPM	2001-02-09	51.95000076293945
5286	JPM	2001-02-12	52.54999923706055
5287	JPM	2001-02-13	51.13999938964844
5288	JPM	2001-02-14	51.189998626708984
5289	JPM	2001-02-15	51.11000061035156
5290	JPM	2001-02-16	51.9900016784668
5291	JPM	2001-02-20	49.95000076293945
5292	JPM	2001-02-21	47.349998474121094
5293	JPM	2001-02-22	48.29999923706055
5294	JPM	2001-02-23	47.04999923706055
5295	JPM	2001-02-26	48.54999923706055
5296	JPM	2001-02-27	47.599998474121094
5297	JPM	2001-02-28	46.65999984741211
5298	JPM	2001-03-01	46.11000061035156
5299	JPM	2001-03-02	45.79999923706055
5300	JPM	2001-03-05	46.7599983215332
5301	JPM	2001-03-06	47.959999084472656
5302	JPM	2001-03-07	50.25
5303	JPM	2001-03-08	50.2400016784668
5304	JPM	2001-03-09	48.95000076293945
5305	JPM	2001-03-12	45.4900016784668
5306	JPM	2001-03-13	47.400001525878906
5307	JPM	2001-03-14	43.75
5308	JPM	2001-03-15	45.2599983215332
5309	JPM	2001-03-16	44.58000183105469
5310	JPM	2001-03-19	45.150001525878906
5311	JPM	2001-03-20	42.59000015258789
5312	JPM	2001-03-21	40.20000076293945
5313	JPM	2001-03-22	38.90999984741211
5314	JPM	2001-03-23	41.709999084472656
5315	JPM	2001-03-26	42.11000061035156
5316	JPM	2001-03-27	43.36000061035156
5317	JPM	2001-03-28	42.54999923706055
5318	JPM	2001-03-29	43.0
5319	JPM	2001-03-30	44.900001525878906
5320	JPM	2001-04-02	44.599998474121094
5321	JPM	2001-04-03	41.599998474121094
5322	JPM	2001-04-04	40.4900016784668
5323	JPM	2001-04-05	42.5
5324	JPM	2001-04-06	40.38999938964844
5325	JPM	2001-04-09	40.41999816894531
5326	JPM	2001-04-10	43.29999923706055
5327	JPM	2001-04-11	44.7400016784668
5328	JPM	2001-04-12	45.369998931884766
5329	JPM	2001-04-16	45.5
5330	JPM	2001-04-17	45.369998931884766
5331	JPM	2001-04-18	49.099998474121094
5332	JPM	2001-04-19	48.79999923706055
5333	JPM	2001-04-20	47.79999923706055
5334	JPM	2001-04-23	47.29999923706055
5335	JPM	2001-04-24	47.400001525878906
5336	JPM	2001-04-25	47.47999954223633
5337	JPM	2001-04-26	48.5
5338	JPM	2001-04-27	49.849998474121094
5339	JPM	2001-04-30	47.97999954223633
5340	JPM	2001-05-01	48.72999954223633
5341	JPM	2001-05-02	49.56999969482422
5342	JPM	2001-05-03	49.0
5343	JPM	2001-05-04	50.599998474121094
5344	JPM	2001-05-07	49.20000076293945
5345	JPM	2001-05-08	47.75
5346	JPM	2001-05-09	47.25
5347	JPM	2001-05-10	47.5099983215332
5348	JPM	2001-05-11	46.439998626708984
5349	JPM	2001-05-14	47.63999938964844
5350	JPM	2001-05-15	47.279998779296875
5351	JPM	2001-05-16	48.310001373291016
5352	JPM	2001-05-17	48.189998626708984
5353	JPM	2001-05-18	48.15999984741211
5354	JPM	2001-05-21	49.43000030517578
5355	JPM	2001-05-22	50.02000045776367
5356	JPM	2001-05-23	48.91999816894531
5357	JPM	2001-05-24	49.34000015258789
5358	JPM	2001-05-25	48.70000076293945
5359	JPM	2001-05-29	49.33000183105469
5360	JPM	2001-05-30	48.619998931884766
5361	JPM	2001-05-31	49.150001525878906
5362	JPM	2001-06-01	48.88999938964844
5363	JPM	2001-06-04	49.5
5364	JPM	2001-06-05	48.5
5365	JPM	2001-06-06	46.84000015258789
5366	JPM	2001-06-07	45.630001068115234
5367	JPM	2001-06-08	44.20000076293945
5368	JPM	2001-06-11	44.18000030517578
5369	JPM	2001-06-12	43.4900016784668
5370	JPM	2001-06-13	43.900001525878906
5371	JPM	2001-06-14	43.59000015258789
5372	JPM	2001-06-15	44.900001525878906
5373	JPM	2001-06-18	44.310001373291016
5374	JPM	2001-06-19	44.52000045776367
5375	JPM	2001-06-20	45.599998474121094
5376	JPM	2001-06-21	47.119998931884766
5377	JPM	2001-06-22	45.900001525878906
5378	JPM	2001-06-25	45.81999969482422
5379	JPM	2001-06-26	44.68000030517578
5380	JPM	2001-06-27	44.02000045776367
5381	JPM	2001-06-28	45.0
5382	JPM	2001-06-29	44.470001220703125
5383	JPM	2001-07-02	45.79999923706055
5384	JPM	2001-07-03	45.650001525878906
5385	JPM	2001-07-05	45.529998779296875
5386	JPM	2001-07-06	44.5099983215332
5387	JPM	2001-07-09	43.9900016784668
5388	JPM	2001-07-10	42.0099983215332
5389	JPM	2001-07-11	42.04999923706055
5390	JPM	2001-07-12	42.540000915527344
5391	JPM	2001-07-13	42.54999923706055
5392	JPM	2001-07-16	41.20000076293945
5393	JPM	2001-07-17	42.29999923706055
5394	JPM	2001-07-18	43.58000183105469
5395	JPM	2001-07-19	43.70000076293945
5396	JPM	2001-07-20	43.400001525878906
5397	JPM	2001-07-23	43.0099983215332
5398	JPM	2001-07-24	42.68000030517578
5399	JPM	2001-07-25	42.900001525878906
5400	JPM	2001-07-26	43.2400016784668
5401	JPM	2001-07-27	44.209999084472656
5402	JPM	2001-07-30	43.810001373291016
5403	JPM	2001-07-31	43.29999923706055
5404	JPM	2001-08-01	43.5
5405	JPM	2001-08-02	43.5
5406	JPM	2001-08-03	43.31999969482422
5407	JPM	2001-08-06	42.7599983215332
5408	JPM	2001-08-07	42.77000045776367
5409	JPM	2001-08-08	42.08000183105469
5410	JPM	2001-08-09	41.900001525878906
5411	JPM	2001-08-10	42.25
5412	JPM	2001-08-13	42.119998931884766
5413	JPM	2001-08-14	42.25
5414	JPM	2001-08-15	42.150001525878906
5415	JPM	2001-08-16	42.18000030517578
5416	JPM	2001-08-17	41.47999954223633
5417	JPM	2001-08-20	41.09000015258789
5418	JPM	2001-08-21	40.40999984741211
5419	JPM	2001-08-22	41.20000076293945
5420	JPM	2001-08-23	40.720001220703125
5421	JPM	2001-08-24	40.93000030517578
5422	JPM	2001-08-27	41.099998474121094
5423	JPM	2001-08-28	40.4900016784668
5424	JPM	2001-08-29	39.56999969482422
5425	JPM	2001-08-30	39.2400016784668
5426	JPM	2001-08-31	39.400001525878906
5427	JPM	2001-09-04	39.83000183105469
5428	JPM	2001-09-05	38.349998474121094
5429	JPM	2001-09-06	36.939998626708984
5430	JPM	2001-09-07	37.0
5431	JPM	2001-09-10	37.2599983215332
5432	JPM	2001-09-17	35.25
5433	JPM	2001-09-18	34.84000015258789
5434	JPM	2001-09-19	34.11000061035156
5435	JPM	2001-09-20	31.559999465942383
5436	JPM	2001-09-21	30.81999969482422
5437	JPM	2001-09-24	32.58000183105469
5438	JPM	2001-09-25	33.25
5439	JPM	2001-09-26	32.59000015258789
5440	JPM	2001-09-27	33.119998931884766
5441	JPM	2001-09-28	34.150001525878906
5442	JPM	2001-10-01	34.0
5443	JPM	2001-10-02	34.9900016784668
5444	JPM	2001-10-03	34.66999816894531
5445	JPM	2001-10-04	34.15999984741211
5446	JPM	2001-10-05	33.40999984741211
5447	JPM	2001-10-08	32.439998626708984
5448	JPM	2001-10-09	32.95000076293945
5449	JPM	2001-10-10	33.38999938964844
5450	JPM	2001-10-11	33.41999816894531
5451	JPM	2001-10-12	32.88999938964844
5452	JPM	2001-10-15	33.54999923706055
5453	JPM	2001-10-16	33.939998626708984
5454	JPM	2001-10-17	34.599998474121094
5455	JPM	2001-10-18	34.13999938964844
5456	JPM	2001-10-19	33.869998931884766
5457	JPM	2001-10-22	35.310001373291016
5458	JPM	2001-10-23	35.7599983215332
5459	JPM	2001-10-24	36.220001220703125
5460	JPM	2001-10-25	37.47999954223633
5461	JPM	2001-10-26	37.54999923706055
5462	JPM	2001-10-29	35.709999084472656
5463	JPM	2001-10-30	35.5099983215332
5464	JPM	2001-10-31	35.36000061035156
5465	JPM	2001-11-01	36.34000015258789
5466	JPM	2001-11-02	36.040000915527344
5467	JPM	2001-11-05	36.36000061035156
5468	JPM	2001-11-06	37.540000915527344
5469	JPM	2001-11-07	38.59000015258789
5470	JPM	2001-11-08	38.79999923706055
5471	JPM	2001-11-09	39.04999923706055
5472	JPM	2001-11-12	38.79999923706055
5473	JPM	2001-11-13	39.349998474121094
5474	JPM	2001-11-14	39.650001525878906
5475	JPM	2001-11-15	39.54999923706055
5476	JPM	2001-11-16	39.40999984741211
5477	JPM	2001-11-19	40.099998474121094
5478	JPM	2001-11-20	39.400001525878906
5479	JPM	2001-11-21	38.84000015258789
5480	JPM	2001-11-23	39.38999938964844
5481	JPM	2001-11-26	39.4900016784668
5482	JPM	2001-11-27	39.79999923706055
5483	JPM	2001-11-28	37.5
5484	JPM	2001-11-29	38.060001373291016
5485	JPM	2001-11-30	37.720001220703125
5486	JPM	2001-12-03	36.54999923706055
5487	JPM	2001-12-04	37.220001220703125
5488	JPM	2001-12-05	39.02000045776367
5489	JPM	2001-12-06	40.380001068115234
5490	JPM	2001-12-07	39.77000045776367
5491	JPM	2001-12-10	38.68000030517578
5492	JPM	2001-12-11	38.5
5493	JPM	2001-12-12	38.369998931884766
5494	JPM	2001-12-13	37.09000015258789
5495	JPM	2001-12-14	36.040000915527344
5496	JPM	2001-12-17	36.70000076293945
5497	JPM	2001-12-18	37.189998626708984
5498	JPM	2001-12-19	38.0
5499	JPM	2001-12-20	36.52000045776367
5500	JPM	2001-12-21	35.75
5501	JPM	2001-12-24	36.040000915527344
5502	JPM	2001-12-26	36.310001373291016
5503	JPM	2001-12-27	36.31999969482422
5504	JPM	2001-12-28	36.54999923706055
5505	JPM	2001-12-31	36.349998474121094
5506	JPM	2002-01-02	36.349998474121094
5507	JPM	2002-01-03	37.31999969482422
5508	JPM	2002-01-04	39.0
5509	JPM	2002-01-07	38.900001525878906
5510	JPM	2002-01-08	38.599998474121094
5511	JPM	2002-01-09	38.709999084472656
5512	JPM	2002-01-10	39.13999938964844
5513	JPM	2002-01-11	38.34000015258789
5514	JPM	2002-01-14	37.310001373291016
5515	JPM	2002-01-15	37.869998931884766
5516	JPM	2002-01-16	36.5099983215332
5517	JPM	2002-01-17	36.849998474121094
5518	JPM	2002-01-18	35.90999984741211
5519	JPM	2002-01-22	35.7599983215332
5520	JPM	2002-01-23	35.75
5521	JPM	2002-01-24	35.900001525878906
5522	JPM	2002-01-25	34.9900016784668
5523	JPM	2002-01-28	34.310001373291016
5524	JPM	2002-01-29	32.04999923706055
5525	JPM	2002-01-30	33.060001373291016
5526	JPM	2002-01-31	34.04999923706055
5527	JPM	2002-02-01	32.15999984741211
5528	JPM	2002-02-04	30.559999465942383
5529	JPM	2002-02-05	29.020000457763672
5530	JPM	2002-02-06	29.440000534057617
5531	JPM	2002-02-07	30.06999969482422
5532	JPM	2002-02-08	31.1200008392334
5533	JPM	2002-02-11	31.84000015258789
5534	JPM	2002-02-12	31.489999771118164
5535	JPM	2002-02-13	30.25
5536	JPM	2002-02-14	30.209999084472656
5537	JPM	2002-02-15	30.049999237060547
5538	JPM	2002-02-19	29.030000686645508
5539	JPM	2002-02-20	29.40999984741211
5540	JPM	2002-02-21	29.139999389648438
5541	JPM	2002-02-22	28.190000534057617
5542	JPM	2002-02-25	29.0
5543	JPM	2002-02-26	28.959999084472656
5544	JPM	2002-02-27	28.959999084472656
5545	JPM	2002-02-28	29.25
5546	JPM	2002-03-01	29.65999984741211
5547	JPM	2002-03-04	32.5
5548	JPM	2002-03-05	32.5099983215332
5549	JPM	2002-03-06	34.04999923706055
5550	JPM	2002-03-07	34.04999923706055
5551	JPM	2002-03-08	34.7400016784668
5552	JPM	2002-03-11	36.29999923706055
5553	JPM	2002-03-12	36.25
5554	JPM	2002-03-13	35.369998931884766
5555	JPM	2002-03-14	35.11000061035156
5556	JPM	2002-03-15	36.0099983215332
5557	JPM	2002-03-18	35.34000015258789
5558	JPM	2002-03-19	36.09000015258789
5559	JPM	2002-03-20	35.189998626708984
5560	JPM	2002-03-21	34.790000915527344
5561	JPM	2002-03-22	35.20000076293945
5562	JPM	2002-03-25	34.95000076293945
5563	JPM	2002-03-26	35.150001525878906
5564	JPM	2002-03-27	35.5
5565	JPM	2002-03-28	35.650001525878906
5566	JPM	2002-04-01	35.61000061035156
5567	JPM	2002-04-02	35.310001373291016
5568	JPM	2002-04-03	35.0099983215332
5569	JPM	2002-04-04	34.439998626708984
5570	JPM	2002-04-05	34.86000061035156
5571	JPM	2002-04-08	34.97999954223633
5572	JPM	2002-04-09	35.189998626708984
5573	JPM	2002-04-10	35.040000915527344
5574	JPM	2002-04-11	33.459999084472656
5575	JPM	2002-04-12	34.279998779296875
5576	JPM	2002-04-15	34.400001525878906
5577	JPM	2002-04-16	35.380001068115234
5578	JPM	2002-04-17	37.27000045776367
5579	JPM	2002-04-18	37.2599983215332
5580	JPM	2002-04-19	37.7599983215332
5581	JPM	2002-04-22	36.599998474121094
5582	JPM	2002-04-23	36.599998474121094
5583	JPM	2002-04-24	35.88999938964844
5584	JPM	2002-04-25	35.029998779296875
5585	JPM	2002-04-26	34.9900016784668
5586	JPM	2002-04-29	34.34000015258789
5587	JPM	2002-04-30	35.099998474121094
5588	JPM	2002-05-01	35.5
5589	JPM	2002-05-02	36.25
5590	JPM	2002-05-03	35.68000030517578
5591	JPM	2002-05-06	34.400001525878906
5592	JPM	2002-05-07	34.630001068115234
5593	JPM	2002-05-08	36.90999984741211
5594	JPM	2002-05-09	35.77000045776367
5595	JPM	2002-05-10	35.08000183105469
5596	JPM	2002-05-13	36.34000015258789
5597	JPM	2002-05-14	37.59000015258789
5598	JPM	2002-05-15	36.959999084472656
5599	JPM	2002-05-16	37.83000183105469
5600	JPM	2002-05-17	38.099998474121094
5601	JPM	2002-05-20	37.459999084472656
5602	JPM	2002-05-21	37.52000045776367
5603	JPM	2002-05-22	37.560001373291016
5604	JPM	2002-05-23	38.369998931884766
5605	JPM	2002-05-24	37.79999923706055
5606	JPM	2002-05-28	37.20000076293945
5607	JPM	2002-05-29	36.970001220703125
5608	JPM	2002-05-30	36.0099983215332
5609	JPM	2002-05-31	35.95000076293945
5610	JPM	2002-06-03	34.65999984741211
5611	JPM	2002-06-04	34.650001525878906
5612	JPM	2002-06-05	34.70000076293945
5613	JPM	2002-06-06	33.689998626708984
5614	JPM	2002-06-07	33.689998626708984
5615	JPM	2002-06-10	33.880001068115234
5616	JPM	2002-06-11	32.93000030517578
5617	JPM	2002-06-12	33.16999816894531
5618	JPM	2002-06-13	32.65999984741211
5619	JPM	2002-06-14	33.0
5620	JPM	2002-06-17	35.47999954223633
5621	JPM	2002-06-18	35.02000045776367
5622	JPM	2002-06-19	34.61000061035156
5623	JPM	2002-06-20	33.380001068115234
5624	JPM	2002-06-21	32.9900016784668
5625	JPM	2002-06-24	33.18000030517578
5626	JPM	2002-06-25	32.93000030517578
5627	JPM	2002-06-26	31.489999771118164
5628	JPM	2002-06-27	32.720001220703125
5629	JPM	2002-06-28	33.91999816894531
5630	JPM	2002-07-01	31.360000610351562
5631	JPM	2002-07-02	31.229999542236328
5632	JPM	2002-07-03	30.950000762939453
5633	JPM	2002-07-05	32.59000015258789
5634	JPM	2002-07-08	32.279998779296875
5635	JPM	2002-07-09	31.270000457763672
5636	JPM	2002-07-10	30.149999618530273
5637	JPM	2002-07-11	30.56999969482422
5638	JPM	2002-07-12	30.209999084472656
5639	JPM	2002-07-15	30.079999923706055
5640	JPM	2002-07-16	28.5
5641	JPM	2002-07-17	28.139999389648438
5642	JPM	2002-07-18	27.200000762939453
5643	JPM	2002-07-19	26.100000381469727
5644	JPM	2002-07-22	24.520000457763672
5645	JPM	2002-07-23	20.079999923706055
5646	JPM	2002-07-24	23.299999237060547
5647	JPM	2002-07-25	22.350000381469727
5648	JPM	2002-07-26	22.25
5649	JPM	2002-07-29	25.100000381469727
5650	JPM	2002-07-30	24.889999389648438
5651	JPM	2002-07-31	24.959999084472656
5652	JPM	2002-08-01	25.020000457763672
5653	JPM	2002-08-02	23.850000381469727
5654	JPM	2002-08-05	22.350000381469727
5655	JPM	2002-08-06	23.649999618530273
5656	JPM	2002-08-07	24.040000915527344
5657	JPM	2002-08-08	26.3799991607666
5658	JPM	2002-08-09	26.350000381469727
5659	JPM	2002-08-12	25.459999084472656
5660	JPM	2002-08-13	24.399999618530273
5661	JPM	2002-08-14	25.139999389648438
5662	JPM	2002-08-15	24.790000915527344
5663	JPM	2002-08-16	24.860000610351562
5664	JPM	2002-08-19	27.209999084472656
5665	JPM	2002-08-20	26.540000915527344
5666	JPM	2002-08-21	26.8799991607666
5667	JPM	2002-08-22	26.690000534057617
5668	JPM	2002-08-23	25.709999084472656
5669	JPM	2002-08-26	26.489999771118164
5670	JPM	2002-08-27	26.75
5671	JPM	2002-08-28	26.280000686645508
5672	JPM	2002-08-29	26.600000381469727
5673	JPM	2002-08-30	26.399999618530273
5674	JPM	2002-09-03	24.75
5675	JPM	2002-09-04	25.389999389648438
5676	JPM	2002-09-05	24.100000381469727
5677	JPM	2002-09-06	23.90999984741211
5678	JPM	2002-09-09	23.59000015258789
5679	JPM	2002-09-10	23.149999618530273
5680	JPM	2002-09-11	22.979999542236328
5681	JPM	2002-09-12	22.010000228881836
5682	JPM	2002-09-13	22.040000915527344
5683	JPM	2002-09-16	21.709999084472656
5684	JPM	2002-09-17	21.549999237060547
5685	JPM	2002-09-18	20.440000534057617
5686	JPM	2002-09-19	19.8700008392334
5687	JPM	2002-09-20	20.18000030517578
5688	JPM	2002-09-23	19.25
5689	JPM	2002-09-24	18.639999389648438
5690	JPM	2002-09-25	18.889999389648438
5691	JPM	2002-09-26	19.270000457763672
5692	JPM	2002-09-27	18.34000015258789
5693	JPM	2002-09-30	18.989999771118164
5694	JPM	2002-10-01	19.739999771118164
5695	JPM	2002-10-02	18.25
5696	JPM	2002-10-03	17.6200008392334
5697	JPM	2002-10-04	16.540000915527344
5698	JPM	2002-10-07	16.770000457763672
5699	JPM	2002-10-08	16.600000381469727
5700	JPM	2002-10-09	15.449999809265137
5701	JPM	2002-10-10	15.949999809265137
5702	JPM	2002-10-11	17.190000534057617
5703	JPM	2002-10-14	16.8799991607666
5704	JPM	2002-10-15	18.610000610351562
5705	JPM	2002-10-16	18.290000915527344
5706	JPM	2002-10-17	18.790000915527344
5707	JPM	2002-10-18	18.969999313354492
5708	JPM	2002-10-21	20.270000457763672
5709	JPM	2002-10-22	19.90999984741211
5710	JPM	2002-10-23	19.770000457763672
5711	JPM	2002-10-24	19.700000762939453
5712	JPM	2002-10-25	20.3700008392334
5713	JPM	2002-10-28	21.25
5714	JPM	2002-10-29	20.459999084472656
5715	JPM	2002-10-30	21.049999237060547
5716	JPM	2002-10-31	20.75
5717	JPM	2002-11-01	21.520000457763672
5718	JPM	2002-11-04	22.010000228881836
5719	JPM	2002-11-05	22.469999313354492
5720	JPM	2002-11-06	22.059999465942383
5721	JPM	2002-11-07	20.600000381469727
5722	JPM	2002-11-08	20.200000762939453
5723	JPM	2002-11-11	20.420000076293945
5724	JPM	2002-11-12	20.540000915527344
5725	JPM	2002-11-13	20.950000762939453
5726	JPM	2002-11-14	21.920000076293945
5727	JPM	2002-11-15	22.09000015258789
5728	JPM	2002-11-18	21.889999389648438
5729	JPM	2002-11-19	21.950000762939453
5730	JPM	2002-11-20	23.719999313354492
5731	JPM	2002-11-21	24.889999389648438
5732	JPM	2002-11-22	24.989999771118164
5733	JPM	2002-11-25	24.950000762939453
5734	JPM	2002-11-26	24.190000534057617
5735	JPM	2002-11-27	25.190000534057617
5736	JPM	2002-11-29	25.170000076293945
5737	JPM	2002-12-02	25.219999313354492
5738	JPM	2002-12-03	24.610000610351562
5739	JPM	2002-12-04	24.700000762939453
5740	JPM	2002-12-05	23.610000610351562
5741	JPM	2002-12-06	24.43000030517578
5742	JPM	2002-12-09	23.260000228881836
5743	JPM	2002-12-10	24.149999618530273
5744	JPM	2002-12-11	24.09000015258789
5745	JPM	2002-12-12	24.149999618530273
5746	JPM	2002-12-13	23.6200008392334
5747	JPM	2002-12-16	24.799999237060547
5748	JPM	2002-12-17	25.020000457763672
5749	JPM	2002-12-18	24.0
5750	JPM	2002-12-19	23.329999923706055
5751	JPM	2002-12-20	24.8700008392334
5752	JPM	2002-12-23	24.709999084472656
5753	JPM	2002-12-24	24.200000762939453
5754	JPM	2002-12-26	24.450000762939453
5755	JPM	2002-12-27	23.799999237060547
5756	JPM	2002-12-30	23.989999771118164
5757	JPM	2002-12-31	24.0
5758	JPM	2003-01-02	25.440000534057617
5759	JPM	2003-01-03	25.940000534057617
5760	JPM	2003-01-06	27.979999542236328
5761	JPM	2003-01-07	27.84000015258789
5762	JPM	2003-01-08	26.770000457763672
5763	JPM	2003-01-09	27.299999237060547
5764	JPM	2003-01-10	27.09000015258789
5765	JPM	2003-01-13	27.280000686645508
5766	JPM	2003-01-14	27.59000015258789
5767	JPM	2003-01-15	27.079999923706055
5768	JPM	2003-01-16	26.780000686645508
5769	JPM	2003-01-17	26.190000534057617
5770	JPM	2003-01-21	25.420000076293945
5771	JPM	2003-01-22	24.700000762939453
5772	JPM	2003-01-23	25.1299991607666
5773	JPM	2003-01-24	23.809999465942383
5774	JPM	2003-01-27	23.290000915527344
5775	JPM	2003-01-28	23.510000228881836
5776	JPM	2003-01-29	23.5
5777	JPM	2003-01-30	23.040000915527344
5778	JPM	2003-01-31	23.34000015258789
5779	JPM	2003-02-03	23.579999923706055
5780	JPM	2003-02-04	23.049999237060547
5781	JPM	2003-02-05	22.940000534057617
5782	JPM	2003-02-06	22.309999465942383
5783	JPM	2003-02-07	21.979999542236328
5784	JPM	2003-02-10	22.100000381469727
5785	JPM	2003-02-11	22.0
5786	JPM	2003-02-12	21.510000228881836
5787	JPM	2003-02-13	21.290000915527344
5788	JPM	2003-02-14	21.850000381469727
5789	JPM	2003-02-18	22.5
5790	JPM	2003-02-19	22.5
5791	JPM	2003-02-20	22.690000534057617
5792	JPM	2003-02-21	22.8799991607666
5793	JPM	2003-02-24	22.299999237060547
5794	JPM	2003-02-25	22.549999237060547
5795	JPM	2003-02-26	22.34000015258789
5796	JPM	2003-02-27	22.65999984741211
5797	JPM	2003-02-28	22.68000030517578
5798	JPM	2003-03-03	22.850000381469727
5799	JPM	2003-03-04	22.399999618530273
5800	JPM	2003-03-05	22.809999465942383
5801	JPM	2003-03-06	22.0
5802	JPM	2003-03-07	22.290000915527344
5803	JPM	2003-03-10	21.440000534057617
5804	JPM	2003-03-11	20.75
5805	JPM	2003-03-12	20.75
5806	JPM	2003-03-13	21.719999313354492
5807	JPM	2003-03-14	21.260000228881836
5808	JPM	2003-03-17	22.559999465942383
5809	JPM	2003-03-18	22.809999465942383
5810	JPM	2003-03-19	23.329999923706055
5811	JPM	2003-03-20	23.530000686645508
5812	JPM	2003-03-21	24.649999618530273
5813	JPM	2003-03-24	23.6299991607666
5814	JPM	2003-03-25	24.139999389648438
5815	JPM	2003-03-26	24.170000076293945
5816	JPM	2003-03-27	24.1200008392334
5817	JPM	2003-03-28	24.450000762939453
5818	JPM	2003-03-31	23.709999084472656
5819	JPM	2003-04-01	24.229999542236328
5820	JPM	2003-04-02	25.110000610351562
5821	JPM	2003-04-03	24.940000534057617
5822	JPM	2003-04-04	25.579999923706055
5823	JPM	2003-04-07	25.639999389648438
5824	JPM	2003-04-08	25.989999771118164
5825	JPM	2003-04-09	25.729999542236328
5826	JPM	2003-04-10	25.719999313354492
5827	JPM	2003-04-11	25.59000015258789
5828	JPM	2003-04-14	26.540000915527344
5829	JPM	2003-04-15	26.8700008392334
5830	JPM	2003-04-16	26.5
5831	JPM	2003-04-17	27.309999465942383
5832	JPM	2003-04-21	27.450000762939453
5833	JPM	2003-04-22	28.68000030517578
5834	JPM	2003-04-23	29.440000534057617
5835	JPM	2003-04-24	28.559999465942383
5836	JPM	2003-04-25	27.959999084472656
5837	JPM	2003-04-28	28.809999465942383
5838	JPM	2003-04-29	29.139999389648438
5839	JPM	2003-04-30	29.350000381469727
5840	JPM	2003-05-01	29.280000686645508
5841	JPM	2003-05-02	29.860000610351562
5842	JPM	2003-05-05	30.360000610351562
5843	JPM	2003-05-06	30.709999084472656
5844	JPM	2003-05-07	30.81999969482422
5845	JPM	2003-05-08	29.959999084472656
5846	JPM	2003-05-09	30.079999923706055
5847	JPM	2003-05-12	30.940000534057617
5848	JPM	2003-05-13	30.719999313354492
5849	JPM	2003-05-14	30.489999771118164
5850	JPM	2003-05-15	31.040000915527344
5851	JPM	2003-05-16	31.25
5852	JPM	2003-05-19	30.420000076293945
5853	JPM	2003-05-20	30.43000030517578
5854	JPM	2003-05-21	30.549999237060547
5855	JPM	2003-05-22	30.489999771118164
5856	JPM	2003-05-23	30.899999618530273
5857	JPM	2003-05-27	32.04999923706055
5858	JPM	2003-05-28	32.54999923706055
5859	JPM	2003-05-29	32.27000045776367
5860	JPM	2003-05-30	32.86000061035156
5861	JPM	2003-06-02	33.91999816894531
5862	JPM	2003-06-03	33.81999969482422
5863	JPM	2003-06-04	34.689998626708984
5864	JPM	2003-06-05	35.099998474121094
5865	JPM	2003-06-06	35.130001068115234
5866	JPM	2003-06-09	33.7599983215332
5867	JPM	2003-06-10	34.08000183105469
5868	JPM	2003-06-11	34.540000915527344
5869	JPM	2003-06-12	34.70000076293945
5870	JPM	2003-06-13	34.70000076293945
5871	JPM	2003-06-16	35.95000076293945
5872	JPM	2003-06-17	36.09000015258789
5873	JPM	2003-06-18	35.06999969482422
5874	JPM	2003-06-19	34.45000076293945
5875	JPM	2003-06-20	34.79999923706055
5876	JPM	2003-06-23	33.849998474121094
5877	JPM	2003-06-24	34.29999923706055
5878	JPM	2003-06-25	33.9900016784668
5879	JPM	2003-06-26	34.400001525878906
5880	JPM	2003-06-27	33.900001525878906
5881	JPM	2003-06-30	34.18000030517578
5882	JPM	2003-07-01	34.209999084472656
5883	JPM	2003-07-02	34.369998931884766
5884	JPM	2003-07-03	34.130001068115234
5885	JPM	2003-07-07	35.06999969482422
5886	JPM	2003-07-08	35.400001525878906
5887	JPM	2003-07-09	35.65999984741211
5888	JPM	2003-07-10	35.0099983215332
5889	JPM	2003-07-11	35.7599983215332
5890	JPM	2003-07-14	37.29999923706055
5891	JPM	2003-07-15	37.290000915527344
5892	JPM	2003-07-16	36.25
5893	JPM	2003-07-17	35.040000915527344
5894	JPM	2003-07-18	35.33000183105469
5895	JPM	2003-07-21	34.43000030517578
5896	JPM	2003-07-22	34.939998626708984
5897	JPM	2003-07-23	34.86000061035156
5898	JPM	2003-07-24	34.58000183105469
5899	JPM	2003-07-25	35.470001220703125
5900	JPM	2003-07-28	35.4900016784668
5901	JPM	2003-07-29	35.2400016784668
5902	JPM	2003-07-30	35.060001373291016
5903	JPM	2003-07-31	35.04999923706055
5904	JPM	2003-08-01	33.36000061035156
5905	JPM	2003-08-04	33.72999954223633
5906	JPM	2003-08-05	32.7599983215332
5907	JPM	2003-08-06	32.9900016784668
5908	JPM	2003-08-07	32.849998474121094
5909	JPM	2003-08-08	32.9900016784668
5910	JPM	2003-08-11	33.220001220703125
5911	JPM	2003-08-12	33.63999938964844
5912	JPM	2003-08-13	33.43000030517578
5913	JPM	2003-08-14	33.900001525878906
5914	JPM	2003-08-15	33.65999984741211
5915	JPM	2003-08-18	34.04999923706055
5916	JPM	2003-08-19	34.189998626708984
5917	JPM	2003-08-20	34.83000183105469
5918	JPM	2003-08-21	34.599998474121094
5919	JPM	2003-08-22	33.91999816894531
5920	JPM	2003-08-25	33.7400016784668
5921	JPM	2003-08-26	33.380001068115234
5922	JPM	2003-08-27	33.2599983215332
5923	JPM	2003-08-28	33.90999984741211
5924	JPM	2003-08-29	34.220001220703125
5925	JPM	2003-09-02	34.70000076293945
5926	JPM	2003-09-03	34.86000061035156
5927	JPM	2003-09-04	34.68000030517578
5928	JPM	2003-09-05	34.189998626708984
5929	JPM	2003-09-08	34.650001525878906
5930	JPM	2003-09-09	34.2599983215332
5931	JPM	2003-09-10	33.380001068115234
5932	JPM	2003-09-11	33.68000030517578
5933	JPM	2003-09-12	34.0
5934	JPM	2003-09-15	33.970001220703125
5935	JPM	2003-09-16	34.599998474121094
5936	JPM	2003-09-17	34.65999984741211
5937	JPM	2003-09-18	35.7400016784668
5938	JPM	2003-09-19	35.4900016784668
5939	JPM	2003-09-22	34.9900016784668
5940	JPM	2003-09-23	35.45000076293945
5941	JPM	2003-09-24	34.869998931884766
5942	JPM	2003-09-25	34.47999954223633
5943	JPM	2003-09-26	34.189998626708984
5944	JPM	2003-09-29	34.650001525878906
5945	JPM	2003-09-30	34.33000183105469
5946	JPM	2003-10-01	35.380001068115234
5947	JPM	2003-10-02	35.02000045776367
5948	JPM	2003-10-03	35.16999816894531
5949	JPM	2003-10-06	35.54999923706055
5950	JPM	2003-10-07	36.09000015258789
5951	JPM	2003-10-08	35.61000061035156
5952	JPM	2003-10-09	35.70000076293945
5953	JPM	2003-10-10	35.52000045776367
5954	JPM	2003-10-13	36.439998626708984
5955	JPM	2003-10-14	36.779998779296875
5956	JPM	2003-10-15	36.599998474121094
5957	JPM	2003-10-16	36.84000015258789
5958	JPM	2003-10-17	36.34000015258789
5959	JPM	2003-10-20	36.599998474121094
5960	JPM	2003-10-21	36.66999816894531
5961	JPM	2003-10-22	34.97999954223633
5962	JPM	2003-10-23	35.0
5963	JPM	2003-10-24	34.77000045776367
5964	JPM	2003-10-27	34.95000076293945
5965	JPM	2003-10-28	35.54999923706055
5966	JPM	2003-10-29	35.93000030517578
5967	JPM	2003-10-30	35.84000015258789
5968	JPM	2003-10-31	35.900001525878906
5969	JPM	2003-11-03	36.709999084472656
5970	JPM	2003-11-04	36.599998474121094
5971	JPM	2003-11-05	36.529998779296875
5972	JPM	2003-11-06	36.310001373291016
5973	JPM	2003-11-07	36.040000915527344
5974	JPM	2003-11-10	35.88999938964844
5975	JPM	2003-11-11	36.040000915527344
5976	JPM	2003-11-12	35.88999938964844
5977	JPM	2003-11-13	35.86000061035156
5978	JPM	2003-11-14	35.459999084472656
5979	JPM	2003-11-17	35.40999984741211
5980	JPM	2003-11-18	34.88999938964844
5981	JPM	2003-11-19	34.7599983215332
5982	JPM	2003-11-20	34.630001068115234
5983	JPM	2003-11-21	35.0
5984	JPM	2003-11-24	35.27000045776367
5985	JPM	2003-11-25	35.529998779296875
5986	JPM	2003-11-26	35.5099983215332
5987	JPM	2003-11-28	35.400001525878906
5988	JPM	2003-12-01	35.65999984741211
5989	JPM	2003-12-02	35.810001373291016
5990	JPM	2003-12-03	35.79999923706055
5991	JPM	2003-12-04	35.38999938964844
5992	JPM	2003-12-05	34.959999084472656
5993	JPM	2003-12-08	35.459999084472656
5994	JPM	2003-12-09	34.83000183105469
5995	JPM	2003-12-10	34.66999816894531
5996	JPM	2003-12-11	34.97999954223633
5997	JPM	2003-12-12	35.09000015258789
5998	JPM	2003-12-15	35.2599983215332
5999	JPM	2003-12-16	35.720001220703125
6000	JPM	2003-12-17	35.65999984741211
6001	JPM	2003-12-18	35.650001525878906
6002	JPM	2003-12-19	35.779998779296875
6003	JPM	2003-12-22	36.099998474121094
6004	JPM	2003-12-23	36.16999816894531
6005	JPM	2003-12-24	36.130001068115234
6006	JPM	2003-12-26	36.220001220703125
6007	JPM	2003-12-29	36.529998779296875
6008	JPM	2003-12-30	36.599998474121094
6009	JPM	2003-12-31	36.72999954223633
6010	JPM	2004-01-02	36.619998931884766
6011	JPM	2004-01-05	36.54999923706055
6012	JPM	2004-01-06	37.470001220703125
6013	JPM	2004-01-07	38.02000045776367
6014	JPM	2004-01-08	38.66999816894531
6015	JPM	2004-01-09	38.7599983215332
6016	JPM	2004-01-12	38.790000915527344
6017	JPM	2004-01-13	38.900001525878906
6018	JPM	2004-01-14	39.220001220703125
6019	JPM	2004-01-15	38.91999816894531
6020	JPM	2004-01-16	39.27000045776367
6021	JPM	2004-01-20	39.09000015258789
6022	JPM	2004-01-21	40.099998474121094
6023	JPM	2004-01-22	39.939998626708984
6024	JPM	2004-01-23	39.599998474121094
6025	JPM	2004-01-26	40.2599983215332
6026	JPM	2004-01-27	40.029998779296875
6027	JPM	2004-01-28	39.119998931884766
6028	JPM	2004-01-29	39.04999923706055
6029	JPM	2004-01-30	38.88999938964844
6030	JPM	2004-02-02	39.0099983215332
6031	JPM	2004-02-03	39.130001068115234
6032	JPM	2004-02-04	38.91999816894531
6033	JPM	2004-02-05	38.959999084472656
6034	JPM	2004-02-06	39.72999954223633
6035	JPM	2004-02-09	39.5099983215332
6036	JPM	2004-02-10	39.47999954223633
6037	JPM	2004-02-11	40.27000045776367
6038	JPM	2004-02-12	40.36000061035156
6039	JPM	2004-02-13	40.15999984741211
6040	JPM	2004-02-17	40.65999984741211
6041	JPM	2004-02-18	40.47999954223633
6042	JPM	2004-02-19	40.81999969482422
6043	JPM	2004-02-20	40.56999969482422
6044	JPM	2004-02-23	40.310001373291016
6045	JPM	2004-02-24	40.20000076293945
6046	JPM	2004-02-25	40.349998474121094
6047	JPM	2004-02-26	40.560001373291016
6048	JPM	2004-02-27	41.02000045776367
6049	JPM	2004-03-01	41.529998779296875
6050	JPM	2004-03-02	41.66999816894531
6051	JPM	2004-03-03	42.099998474121094
6052	JPM	2004-03-04	42.599998474121094
6053	JPM	2004-03-05	43.0099983215332
6054	JPM	2004-03-08	42.939998626708984
6055	JPM	2004-03-09	42.470001220703125
6056	JPM	2004-03-10	42.029998779296875
6057	JPM	2004-03-11	41.310001373291016
6058	JPM	2004-03-12	41.52000045776367
6059	JPM	2004-03-15	40.93000030517578
6060	JPM	2004-03-16	41.33000183105469
6061	JPM	2004-03-17	42.279998779296875
6062	JPM	2004-03-18	42.02000045776367
6063	JPM	2004-03-19	41.33000183105469
6064	JPM	2004-03-22	40.79999923706055
6065	JPM	2004-03-23	40.97999954223633
6066	JPM	2004-03-24	40.7400016784668
6067	JPM	2004-03-25	41.5
6068	JPM	2004-03-26	41.25
6069	JPM	2004-03-29	42.060001373291016
6070	JPM	2004-03-30	41.97999954223633
6071	JPM	2004-03-31	41.95000076293945
6072	JPM	2004-04-01	42.2599983215332
6073	JPM	2004-04-02	41.529998779296875
6074	JPM	2004-04-05	41.75
6075	JPM	2004-04-06	41.5
6076	JPM	2004-04-07	41.369998931884766
6077	JPM	2004-04-08	41.150001525878906
6078	JPM	2004-04-12	41.560001373291016
6079	JPM	2004-04-13	40.040000915527344
6080	JPM	2004-04-14	39.27000045776367
6081	JPM	2004-04-15	38.77000045776367
6082	JPM	2004-04-16	39.2599983215332
6083	JPM	2004-04-19	39.36000061035156
6084	JPM	2004-04-20	38.540000915527344
6085	JPM	2004-04-21	37.68000030517578
6086	JPM	2004-04-22	38.380001068115234
6087	JPM	2004-04-23	38.29999923706055
6088	JPM	2004-04-26	38.54999923706055
6089	JPM	2004-04-27	38.619998931884766
6090	JPM	2004-04-28	37.93000030517578
6091	JPM	2004-04-29	37.650001525878906
6092	JPM	2004-04-30	37.599998474121094
6093	JPM	2004-05-03	37.86000061035156
6094	JPM	2004-05-04	38.310001373291016
6095	JPM	2004-05-05	38.04999923706055
6096	JPM	2004-05-06	37.599998474121094
6097	JPM	2004-05-07	36.47999954223633
6098	JPM	2004-05-10	35.40999984741211
6099	JPM	2004-05-11	35.189998626708984
6100	JPM	2004-05-12	35.77000045776367
6101	JPM	2004-05-13	35.75
6102	JPM	2004-05-14	35.65999984741211
6103	JPM	2004-05-17	35.310001373291016
6104	JPM	2004-05-18	35.56999969482422
6105	JPM	2004-05-19	35.7400016784668
6106	JPM	2004-05-20	35.90999984741211
6107	JPM	2004-05-21	36.08000183105469
6108	JPM	2004-05-24	36.08000183105469
6109	JPM	2004-05-25	36.84000015258789
6110	JPM	2004-05-26	36.83000183105469
6111	JPM	2004-05-27	36.95000076293945
6112	JPM	2004-05-28	36.84000015258789
6113	JPM	2004-06-01	36.849998474121094
6114	JPM	2004-06-02	37.29999923706055
6115	JPM	2004-06-03	36.959999084472656
6116	JPM	2004-06-04	37.279998779296875
6117	JPM	2004-06-07	38.13999938964844
6118	JPM	2004-06-08	38.060001373291016
6119	JPM	2004-06-09	37.68000030517578
6120	JPM	2004-06-10	37.79999923706055
6121	JPM	2004-06-14	37.56999969482422
6122	JPM	2004-06-15	37.25
6123	JPM	2004-06-16	37.31999969482422
6124	JPM	2004-06-17	37.31999969482422
6125	JPM	2004-06-18	37.22999954223633
6126	JPM	2004-06-21	37.0
6127	JPM	2004-06-22	36.959999084472656
6128	JPM	2004-06-23	37.619998931884766
6129	JPM	2004-06-24	37.77000045776367
6130	JPM	2004-06-25	37.9900016784668
6131	JPM	2004-06-28	37.95000076293945
6132	JPM	2004-06-29	38.290000915527344
6133	JPM	2004-06-30	38.77000045776367
6134	JPM	2004-07-01	38.16999816894531
6135	JPM	2004-07-02	38.08000183105469
6136	JPM	2004-07-06	37.25
6137	JPM	2004-07-07	36.86000061035156
6138	JPM	2004-07-08	36.75
6139	JPM	2004-07-09	36.83000183105469
6140	JPM	2004-07-12	36.900001525878906
6141	JPM	2004-07-13	37.13999938964844
6142	JPM	2004-07-14	36.45000076293945
6143	JPM	2004-07-15	36.0
6144	JPM	2004-07-16	35.869998931884766
6145	JPM	2004-07-19	36.0
6146	JPM	2004-07-20	36.400001525878906
6147	JPM	2004-07-21	36.81999969482422
6148	JPM	2004-07-22	36.779998779296875
6149	JPM	2004-07-23	36.529998779296875
6150	JPM	2004-07-26	36.470001220703125
6151	JPM	2004-07-27	36.90999984741211
6152	JPM	2004-07-28	37.06999969482422
6153	JPM	2004-07-29	37.13999938964844
6154	JPM	2004-07-30	37.33000183105469
6155	JPM	2004-08-02	37.40999984741211
6156	JPM	2004-08-03	37.06999969482422
6157	JPM	2004-08-04	37.209999084472656
6158	JPM	2004-08-05	36.279998779296875
6159	JPM	2004-08-06	36.09000015258789
6160	JPM	2004-08-09	36.06999969482422
6161	JPM	2004-08-10	36.9900016784668
6162	JPM	2004-08-11	36.900001525878906
6163	JPM	2004-08-12	36.86000061035156
6164	JPM	2004-08-13	36.869998931884766
6165	JPM	2004-08-16	37.7400016784668
6166	JPM	2004-08-17	37.93000030517578
6167	JPM	2004-08-18	38.31999969482422
6168	JPM	2004-08-19	38.0
6169	JPM	2004-08-20	38.650001525878906
6170	JPM	2004-08-23	38.54999923706055
6171	JPM	2004-08-24	38.59000015258789
6172	JPM	2004-08-25	39.439998626708984
6173	JPM	2004-08-26	39.45000076293945
6174	JPM	2004-08-27	39.720001220703125
6175	JPM	2004-08-30	39.099998474121094
6176	JPM	2004-08-31	39.58000183105469
6177	JPM	2004-09-01	39.2599983215332
6178	JPM	2004-09-02	39.86000061035156
6179	JPM	2004-09-03	39.849998474121094
6180	JPM	2004-09-07	39.869998931884766
6181	JPM	2004-09-08	39.369998931884766
6182	JPM	2004-09-09	39.7400016784668
6183	JPM	2004-09-10	39.79999923706055
6184	JPM	2004-09-13	39.15999984741211
6185	JPM	2004-09-14	39.4900016784668
6186	JPM	2004-09-15	39.08000183105469
6187	JPM	2004-09-16	39.58000183105469
6188	JPM	2004-09-17	39.650001525878906
6189	JPM	2004-09-20	39.380001068115234
6190	JPM	2004-09-21	40.099998474121094
6191	JPM	2004-09-22	39.849998474121094
6192	JPM	2004-09-23	39.459999084472656
6193	JPM	2004-09-24	39.75
6194	JPM	2004-09-27	39.130001068115234
6195	JPM	2004-09-28	39.380001068115234
6196	JPM	2004-09-29	39.68000030517578
6197	JPM	2004-09-30	39.72999954223633
6198	JPM	2004-10-01	40.34000015258789
6199	JPM	2004-10-04	39.7599983215332
6200	JPM	2004-10-05	39.459999084472656
6201	JPM	2004-10-06	39.4900016784668
6202	JPM	2004-10-07	39.529998779296875
6203	JPM	2004-10-08	39.650001525878906
6204	JPM	2004-10-11	39.380001068115234
6205	JPM	2004-10-12	39.5099983215332
6206	JPM	2004-10-13	39.2400016784668
6207	JPM	2004-10-14	38.529998779296875
6208	JPM	2004-10-15	38.7400016784668
6209	JPM	2004-10-18	39.0
6210	JPM	2004-10-19	37.97999954223633
6211	JPM	2004-10-20	37.25
6212	JPM	2004-10-21	37.70000076293945
6213	JPM	2004-10-22	37.470001220703125
6214	JPM	2004-10-25	37.02000045776367
6215	JPM	2004-10-26	37.4900016784668
6216	JPM	2004-10-27	38.02000045776367
6217	JPM	2004-10-28	38.47999954223633
6218	JPM	2004-10-29	38.599998474121094
6219	JPM	2004-11-01	38.5
6220	JPM	2004-11-02	38.54999923706055
6221	JPM	2004-11-03	38.849998474121094
6222	JPM	2004-11-04	39.63999938964844
6223	JPM	2004-11-05	39.349998474121094
6224	JPM	2004-11-08	39.279998779296875
6225	JPM	2004-11-09	39.11000061035156
6226	JPM	2004-11-10	38.95000076293945
6227	JPM	2004-11-11	39.18000030517578
6228	JPM	2004-11-12	39.16999816894531
6229	JPM	2004-11-15	39.15999984741211
6230	JPM	2004-11-16	38.470001220703125
6231	JPM	2004-11-17	38.27000045776367
6232	JPM	2004-11-18	37.81999969482422
6233	JPM	2004-11-19	37.41999816894531
6234	JPM	2004-11-22	37.54999923706055
6235	JPM	2004-11-23	37.560001373291016
6236	JPM	2004-11-24	37.70000076293945
6237	JPM	2004-11-26	37.689998626708984
6238	JPM	2004-11-29	37.310001373291016
6239	JPM	2004-11-30	37.650001525878906
6240	JPM	2004-12-01	38.279998779296875
6241	JPM	2004-12-02	38.439998626708984
6242	JPM	2004-12-03	38.060001373291016
6243	JPM	2004-12-06	38.119998931884766
6244	JPM	2004-12-07	37.810001373291016
6245	JPM	2004-12-08	37.54999923706055
6246	JPM	2004-12-09	37.689998626708984
6247	JPM	2004-12-10	37.630001068115234
6248	JPM	2004-12-13	38.25
6249	JPM	2004-12-14	38.7400016784668
6250	JPM	2004-12-15	39.029998779296875
6251	JPM	2004-12-16	38.93000030517578
6252	JPM	2004-12-17	38.52000045776367
6253	JPM	2004-12-20	38.599998474121094
6254	JPM	2004-12-21	39.06999969482422
6255	JPM	2004-12-22	39.029998779296875
6256	JPM	2004-12-23	39.15999984741211
6257	JPM	2004-12-27	39.0099983215332
6258	JPM	2004-12-28	39.209999084472656
6259	JPM	2004-12-29	39.15999984741211
6260	JPM	2004-12-30	39.08000183105469
6261	JPM	2004-12-31	39.0099983215332
6262	JPM	2005-01-03	39.150001525878906
6263	JPM	2005-01-04	38.40999984741211
6264	JPM	2005-01-05	38.4900016784668
6265	JPM	2005-01-06	38.709999084472656
6266	JPM	2005-01-07	38.400001525878906
6267	JPM	2005-01-10	38.27000045776367
6268	JPM	2005-01-11	37.900001525878906
6269	JPM	2005-01-12	37.9900016784668
6270	JPM	2005-01-13	37.77000045776367
6271	JPM	2005-01-14	37.810001373291016
6272	JPM	2005-01-18	38.400001525878906
6273	JPM	2005-01-19	37.84000015258789
6274	JPM	2005-01-20	37.25
6275	JPM	2005-01-21	36.849998474121094
6276	JPM	2005-01-24	36.880001068115234
6277	JPM	2005-01-25	36.86000061035156
6278	JPM	2005-01-26	36.83000183105469
6279	JPM	2005-01-27	36.75
6280	JPM	2005-01-28	37.0
6281	JPM	2005-01-31	37.33000183105469
6282	JPM	2005-02-01	37.5
6283	JPM	2005-02-02	37.52000045776367
6284	JPM	2005-02-03	37.38999938964844
6285	JPM	2005-02-04	37.689998626708984
6286	JPM	2005-02-07	37.970001220703125
6287	JPM	2005-02-08	37.7599983215332
6288	JPM	2005-02-09	37.5
6289	JPM	2005-02-10	37.45000076293945
6290	JPM	2005-02-11	37.47999954223633
6291	JPM	2005-02-14	37.5
6292	JPM	2005-02-15	37.54999923706055
6293	JPM	2005-02-16	37.33000183105469
6294	JPM	2005-02-17	36.779998779296875
6295	JPM	2005-02-18	36.5099983215332
6296	JPM	2005-02-22	35.93000030517578
6297	JPM	2005-02-23	36.47999954223633
6298	JPM	2005-02-24	36.68000030517578
6299	JPM	2005-02-25	36.970001220703125
6300	JPM	2005-02-28	36.54999923706055
6301	JPM	2005-03-01	37.09000015258789
6302	JPM	2005-03-02	36.9900016784668
6303	JPM	2005-03-03	37.0099983215332
6304	JPM	2005-03-04	37.5099983215332
6305	JPM	2005-03-07	37.34000015258789
6306	JPM	2005-03-08	36.939998626708984
6307	JPM	2005-03-09	36.470001220703125
6308	JPM	2005-03-10	36.36000061035156
6309	JPM	2005-03-11	36.11000061035156
6310	JPM	2005-03-14	36.45000076293945
6311	JPM	2005-03-15	36.25
6312	JPM	2005-03-16	36.25
6313	JPM	2005-03-17	36.150001525878906
6314	JPM	2005-03-18	36.0099983215332
6315	JPM	2005-03-21	35.790000915527344
6316	JPM	2005-03-22	35.060001373291016
6317	JPM	2005-03-23	34.93000030517578
6318	JPM	2005-03-24	34.93000030517578
6319	JPM	2005-03-28	34.849998474121094
6320	JPM	2005-03-29	34.58000183105469
6321	JPM	2005-03-30	34.95000076293945
6322	JPM	2005-03-31	34.599998474121094
6323	JPM	2005-04-01	34.25
6324	JPM	2005-04-04	33.77000045776367
6325	JPM	2005-04-05	34.58000183105469
6326	JPM	2005-04-06	34.68000030517578
6327	JPM	2005-04-07	34.79999923706055
6328	JPM	2005-04-08	34.5
6329	JPM	2005-04-11	34.619998931884766
6330	JPM	2005-04-12	35.040000915527344
6331	JPM	2005-04-13	34.56999969482422
6332	JPM	2005-04-14	34.189998626708984
6333	JPM	2005-04-15	33.93000030517578
6334	JPM	2005-04-18	34.63999938964844
6335	JPM	2005-04-19	34.95000076293945
6336	JPM	2005-04-20	34.7599983215332
6337	JPM	2005-04-21	35.040000915527344
6338	JPM	2005-04-22	34.869998931884766
6339	JPM	2005-04-25	35.16999816894531
6340	JPM	2005-04-26	35.08000183105469
6341	JPM	2005-04-27	35.5
6342	JPM	2005-04-28	35.02000045776367
6343	JPM	2005-04-29	35.4900016784668
6344	JPM	2005-05-02	35.56999969482422
6345	JPM	2005-05-03	35.5
6346	JPM	2005-05-04	36.099998474121094
6347	JPM	2005-05-05	35.900001525878906
6348	JPM	2005-05-06	35.61000061035156
6349	JPM	2005-05-09	35.959999084472656
6350	JPM	2005-05-10	35.13999938964844
6351	JPM	2005-05-11	35.29999923706055
6352	JPM	2005-05-12	34.83000183105469
6353	JPM	2005-05-13	34.459999084472656
6354	JPM	2005-05-16	34.7400016784668
6355	JPM	2005-05-17	35.209999084472656
6356	JPM	2005-05-18	36.04999923706055
6357	JPM	2005-05-19	36.189998626708984
6358	JPM	2005-05-20	36.060001373291016
6359	JPM	2005-05-23	35.90999984741211
6360	JPM	2005-05-24	35.88999938964844
6361	JPM	2005-05-25	35.90999984741211
6362	JPM	2005-05-26	35.939998626708984
6363	JPM	2005-05-27	35.79999923706055
6364	JPM	2005-05-31	35.75
6365	JPM	2005-06-01	35.7599983215332
6366	JPM	2005-06-02	35.7400016784668
6367	JPM	2005-06-03	35.54999923706055
6368	JPM	2005-06-06	35.5099983215332
6369	JPM	2005-06-07	35.47999954223633
6370	JPM	2005-06-08	35.66999816894531
6371	JPM	2005-06-09	35.5
6372	JPM	2005-06-10	35.43000030517578
6373	JPM	2005-06-13	35.5
6374	JPM	2005-06-14	35.599998474121094
6375	JPM	2005-06-15	35.709999084472656
6376	JPM	2005-06-16	35.900001525878906
6377	JPM	2005-06-17	36.08000183105469
6378	JPM	2005-06-20	36.04999923706055
6379	JPM	2005-06-21	36.040000915527344
6380	JPM	2005-06-22	36.2599983215332
6381	JPM	2005-06-23	35.93000030517578
6382	JPM	2005-06-24	35.56999969482422
6383	JPM	2005-06-27	35.59000015258789
6384	JPM	2005-06-28	35.91999816894531
6385	JPM	2005-06-29	35.959999084472656
6386	JPM	2005-06-30	35.31999969482422
6387	JPM	2005-07-01	35.060001373291016
6388	JPM	2005-07-05	34.970001220703125
6389	JPM	2005-07-06	34.599998474121094
6390	JPM	2005-07-07	34.459999084472656
6391	JPM	2005-07-08	34.810001373291016
6392	JPM	2005-07-11	34.959999084472656
6393	JPM	2005-07-12	35.25
6394	JPM	2005-07-13	35.4900016784668
6395	JPM	2005-07-14	35.689998626708984
6396	JPM	2005-07-15	35.86000061035156
6397	JPM	2005-07-18	35.5099983215332
6398	JPM	2005-07-19	35.209999084472656
6399	JPM	2005-07-20	35.15999984741211
6400	JPM	2005-07-21	35.400001525878906
6401	JPM	2005-07-22	35.599998474121094
6402	JPM	2005-07-25	35.439998626708984
6403	JPM	2005-07-26	35.369998931884766
6404	JPM	2005-07-27	35.349998474121094
6405	JPM	2005-07-28	35.459999084472656
6406	JPM	2005-07-29	35.13999938964844
6407	JPM	2005-08-01	35.29999923706055
6408	JPM	2005-08-02	35.54999923706055
6409	JPM	2005-08-03	35.61000061035156
6410	JPM	2005-08-04	35.459999084472656
6411	JPM	2005-08-05	35.25
6412	JPM	2005-08-08	34.9900016784668
6413	JPM	2005-08-09	35.029998779296875
6414	JPM	2005-08-10	34.79999923706055
6415	JPM	2005-08-11	34.810001373291016
6416	JPM	2005-08-12	34.310001373291016
6417	JPM	2005-08-15	34.650001525878906
6418	JPM	2005-08-16	34.58000183105469
6419	JPM	2005-08-17	34.459999084472656
6420	JPM	2005-08-18	34.65999984741211
6421	JPM	2005-08-19	34.540000915527344
6422	JPM	2005-08-22	34.5099983215332
6423	JPM	2005-08-23	34.349998474121094
6424	JPM	2005-08-24	33.849998474121094
6425	JPM	2005-08-25	34.119998931884766
6426	JPM	2005-08-26	33.650001525878906
6427	JPM	2005-08-29	33.90999984741211
6428	JPM	2005-08-30	33.58000183105469
6429	JPM	2005-08-31	33.88999938964844
6430	JPM	2005-09-01	34.060001373291016
6431	JPM	2005-09-02	34.11000061035156
6432	JPM	2005-09-06	34.56999969482422
6433	JPM	2005-09-07	34.88999938964844
6434	JPM	2005-09-08	34.63999938964844
6435	JPM	2005-09-09	34.81999969482422
6436	JPM	2005-09-12	34.56999969482422
6437	JPM	2005-09-13	34.150001525878906
6438	JPM	2005-09-14	34.2400016784668
6439	JPM	2005-09-15	34.130001068115234
6440	JPM	2005-09-16	34.9900016784668
6441	JPM	2005-09-19	34.59000015258789
6442	JPM	2005-09-20	34.529998779296875
6443	JPM	2005-09-21	34.0099983215332
6444	JPM	2005-09-22	34.25
6445	JPM	2005-09-23	34.06999969482422
6446	JPM	2005-09-26	33.91999816894531
6447	JPM	2005-09-27	33.880001068115234
6448	JPM	2005-09-28	33.91999816894531
6449	JPM	2005-09-29	34.349998474121094
6450	JPM	2005-09-30	33.93000030517578
6451	JPM	2005-10-03	34.119998931884766
6452	JPM	2005-10-04	33.599998474121094
6453	JPM	2005-10-05	33.45000076293945
6454	JPM	2005-10-06	33.65999984741211
6455	JPM	2005-10-07	33.900001525878906
6456	JPM	2005-10-10	33.52000045776367
6457	JPM	2005-10-11	33.310001373291016
6458	JPM	2005-10-12	33.27000045776367
6459	JPM	2005-10-13	33.75
6460	JPM	2005-10-14	34.08000183105469
6461	JPM	2005-10-17	34.0
6462	JPM	2005-10-18	33.77000045776367
6463	JPM	2005-10-19	34.72999954223633
6464	JPM	2005-10-20	34.75
6465	JPM	2005-10-21	35.130001068115234
6466	JPM	2005-10-24	35.7599983215332
6467	JPM	2005-10-25	35.720001220703125
6468	JPM	2005-10-26	36.099998474121094
6469	JPM	2005-10-27	36.029998779296875
6470	JPM	2005-10-28	36.439998626708984
6471	JPM	2005-10-31	36.619998931884766
6472	JPM	2005-11-01	36.849998474121094
6473	JPM	2005-11-02	37.20000076293945
6474	JPM	2005-11-03	37.09000015258789
6475	JPM	2005-11-04	37.310001373291016
6476	JPM	2005-11-07	37.68000030517578
6477	JPM	2005-11-08	37.34000015258789
6478	JPM	2005-11-09	37.720001220703125
6479	JPM	2005-11-10	38.31999969482422
6480	JPM	2005-11-11	38.2599983215332
6481	JPM	2005-11-14	38.130001068115234
6482	JPM	2005-11-15	37.72999954223633
6483	JPM	2005-11-16	37.810001373291016
6484	JPM	2005-11-17	37.93000030517578
6485	JPM	2005-11-18	38.029998779296875
6486	JPM	2005-11-21	37.81999969482422
6487	JPM	2005-11-22	38.20000076293945
6488	JPM	2005-11-23	38.779998779296875
6489	JPM	2005-11-25	38.86000061035156
6490	JPM	2005-11-28	38.900001525878906
6491	JPM	2005-11-29	38.959999084472656
6492	JPM	2005-11-30	38.25
6493	JPM	2005-12-01	38.56999969482422
6494	JPM	2005-12-02	38.9900016784668
6495	JPM	2005-12-05	38.849998474121094
6496	JPM	2005-12-06	38.849998474121094
6497	JPM	2005-12-07	38.470001220703125
6498	JPM	2005-12-08	38.650001525878906
6499	JPM	2005-12-09	39.119998931884766
6500	JPM	2005-12-12	39.150001525878906
6501	JPM	2005-12-13	39.40999984741211
6502	JPM	2005-12-14	39.54999923706055
6503	JPM	2005-12-15	39.58000183105469
6504	JPM	2005-12-16	39.790000915527344
6505	JPM	2005-12-19	39.599998474121094
6506	JPM	2005-12-20	39.599998474121094
6507	JPM	2005-12-21	39.83000183105469
6508	JPM	2005-12-22	40.04999923706055
6509	JPM	2005-12-23	40.20000076293945
6510	JPM	2005-12-27	40.099998474121094
6511	JPM	2005-12-28	39.90999984741211
6512	JPM	2005-12-29	39.86000061035156
6513	JPM	2005-12-30	39.689998626708984
6514	JPM	2006-01-03	40.189998626708984
6515	JPM	2006-01-04	39.619998931884766
6516	JPM	2006-01-05	39.7400016784668
6517	JPM	2006-01-06	40.02000045776367
6518	JPM	2006-01-09	40.66999816894531
6519	JPM	2006-01-10	40.72999954223633
6520	JPM	2006-01-11	40.70000076293945
6521	JPM	2006-01-12	39.95000076293945
6522	JPM	2006-01-13	39.91999816894531
6523	JPM	2006-01-17	39.709999084472656
6524	JPM	2006-01-18	39.279998779296875
6525	JPM	2006-01-19	39.060001373291016
6526	JPM	2006-01-20	38.04999923706055
6527	JPM	2006-01-23	38.27000045776367
6528	JPM	2006-01-24	38.11000061035156
6529	JPM	2006-01-25	38.47999954223633
6530	JPM	2006-01-26	39.59000015258789
6531	JPM	2006-01-27	39.75
6532	JPM	2006-01-30	39.849998474121094
6533	JPM	2006-01-31	39.75
6534	JPM	2006-02-01	39.880001068115234
6535	JPM	2006-02-02	39.9900016784668
6536	JPM	2006-02-03	39.529998779296875
6537	JPM	2006-02-06	39.439998626708984
6538	JPM	2006-02-07	39.2599983215332
6539	JPM	2006-02-08	39.599998474121094
6540	JPM	2006-02-09	39.77000045776367
6541	JPM	2006-02-10	39.91999816894531
6542	JPM	2006-02-13	39.77000045776367
6543	JPM	2006-02-14	40.099998474121094
6544	JPM	2006-02-15	40.31999969482422
6545	JPM	2006-02-16	40.81999969482422
6546	JPM	2006-02-17	40.779998779296875
6547	JPM	2006-02-21	40.70000076293945
6548	JPM	2006-02-22	41.40999984741211
6549	JPM	2006-02-23	41.11000061035156
6550	JPM	2006-02-24	41.65999984741211
6551	JPM	2006-02-27	41.58000183105469
6552	JPM	2006-02-28	41.13999938964844
6553	JPM	2006-03-01	41.630001068115234
6554	JPM	2006-03-02	41.65999984741211
6555	JPM	2006-03-03	41.59000015258789
6556	JPM	2006-03-06	41.43000030517578
6557	JPM	2006-03-07	41.47999954223633
6558	JPM	2006-03-08	41.599998474121094
6559	JPM	2006-03-09	41.04999923706055
6560	JPM	2006-03-10	41.130001068115234
6561	JPM	2006-03-13	41.060001373291016
6562	JPM	2006-03-14	41.380001068115234
6563	JPM	2006-03-15	41.220001220703125
6564	JPM	2006-03-16	41.31999969482422
6565	JPM	2006-03-17	41.400001525878906
6566	JPM	2006-03-20	41.45000076293945
6567	JPM	2006-03-21	41.20000076293945
6568	JPM	2006-03-22	42.04999923706055
6569	JPM	2006-03-23	42.040000915527344
6570	JPM	2006-03-24	42.099998474121094
6571	JPM	2006-03-27	42.11000061035156
6572	JPM	2006-03-28	41.560001373291016
6573	JPM	2006-03-29	41.68000030517578
6574	JPM	2006-03-30	41.529998779296875
6575	JPM	2006-03-31	41.63999938964844
6576	JPM	2006-04-03	41.93000030517578
6577	JPM	2006-04-04	42.27000045776367
6578	JPM	2006-04-05	42.540000915527344
6579	JPM	2006-04-06	42.290000915527344
6580	JPM	2006-04-07	41.70000076293945
6581	JPM	2006-04-10	41.880001068115234
6582	JPM	2006-04-11	41.61000061035156
6583	JPM	2006-04-12	41.900001525878906
6584	JPM	2006-04-13	42.189998626708984
6585	JPM	2006-04-17	42.0
6586	JPM	2006-04-18	42.599998474121094
6587	JPM	2006-04-19	42.619998931884766
6588	JPM	2006-04-20	42.599998474121094
6589	JPM	2006-04-21	42.5
6590	JPM	2006-04-24	42.68000030517578
6591	JPM	2006-04-25	42.220001220703125
6592	JPM	2006-04-26	42.65999984741211
6593	JPM	2006-04-27	43.95000076293945
6594	JPM	2006-04-28	45.380001068115234
6595	JPM	2006-05-01	44.779998779296875
6596	JPM	2006-05-02	45.5
6597	JPM	2006-05-03	45.459999084472656
6598	JPM	2006-05-04	45.689998626708984
6599	JPM	2006-05-05	46.650001525878906
6600	JPM	2006-05-08	46.099998474121094
6601	JPM	2006-05-09	46.02000045776367
6602	JPM	2006-05-10	45.91999816894531
6603	JPM	2006-05-11	45.150001525878906
6604	JPM	2006-05-12	44.31999969482422
6605	JPM	2006-05-15	44.540000915527344
6606	JPM	2006-05-16	44.31999969482422
6607	JPM	2006-05-17	43.25
6608	JPM	2006-05-18	42.7400016784668
6609	JPM	2006-05-19	42.75
6610	JPM	2006-05-22	42.63999938964844
6611	JPM	2006-05-23	42.16999816894531
6612	JPM	2006-05-24	42.150001525878906
6613	JPM	2006-05-25	42.849998474121094
6614	JPM	2006-05-26	43.22999954223633
6615	JPM	2006-05-30	42.439998626708984
6616	JPM	2006-05-31	42.63999938964844
6617	JPM	2006-06-01	43.58000183105469
6618	JPM	2006-06-02	43.810001373291016
6619	JPM	2006-06-05	42.970001220703125
6620	JPM	2006-06-06	42.380001068115234
6621	JPM	2006-06-07	42.25
6622	JPM	2006-06-08	42.349998474121094
6623	JPM	2006-06-09	42.099998474121094
6624	JPM	2006-06-12	41.599998474121094
6625	JPM	2006-06-13	40.529998779296875
6626	JPM	2006-06-14	39.970001220703125
6627	JPM	2006-06-15	40.599998474121094
6628	JPM	2006-06-16	40.15999984741211
6629	JPM	2006-06-19	39.95000076293945
6630	JPM	2006-06-20	40.4900016784668
6631	JPM	2006-06-21	41.209999084472656
6632	JPM	2006-06-22	41.06999969482422
6633	JPM	2006-06-23	40.869998931884766
6634	JPM	2006-06-26	41.5
6635	JPM	2006-06-27	40.84000015258789
6636	JPM	2006-06-28	41.27000045776367
6637	JPM	2006-06-29	42.68000030517578
6638	JPM	2006-06-30	42.0
6639	JPM	2006-07-03	42.869998931884766
6640	JPM	2006-07-05	42.40999984741211
6641	JPM	2006-07-06	42.45000076293945
6642	JPM	2006-07-07	42.40999984741211
6643	JPM	2006-07-10	42.58000183105469
6644	JPM	2006-07-11	42.869998931884766
6645	JPM	2006-07-12	42.25
6646	JPM	2006-07-13	41.38999938964844
6647	JPM	2006-07-14	40.88999938964844
6648	JPM	2006-07-17	40.72999954223633
6649	JPM	2006-07-18	40.709999084472656
6650	JPM	2006-07-19	43.04999923706055
6651	JPM	2006-07-20	42.97999954223633
6652	JPM	2006-07-21	43.150001525878906
6653	JPM	2006-07-24	44.20000076293945
6654	JPM	2006-07-25	44.630001068115234
6655	JPM	2006-07-26	44.650001525878906
6656	JPM	2006-07-27	44.70000076293945
6657	JPM	2006-07-28	45.47999954223633
6658	JPM	2006-07-31	45.619998931884766
6659	JPM	2006-08-01	45.5099983215332
6660	JPM	2006-08-02	45.4900016784668
6661	JPM	2006-08-03	45.65999984741211
6662	JPM	2006-08-04	45.119998931884766
6663	JPM	2006-08-07	45.27000045776367
6664	JPM	2006-08-08	44.9900016784668
6665	JPM	2006-08-09	44.349998474121094
6666	JPM	2006-08-10	44.04999923706055
6667	JPM	2006-08-11	43.93000030517578
6668	JPM	2006-08-14	43.88999938964844
6669	JPM	2006-08-15	45.040000915527344
6670	JPM	2006-08-16	45.470001220703125
6671	JPM	2006-08-17	45.459999084472656
6672	JPM	2006-08-18	45.709999084472656
6673	JPM	2006-08-21	45.459999084472656
6674	JPM	2006-08-22	45.349998474121094
6675	JPM	2006-08-23	45.52000045776367
6676	JPM	2006-08-24	45.68000030517578
6677	JPM	2006-08-25	45.52000045776367
6678	JPM	2006-08-28	46.02000045776367
6679	JPM	2006-08-29	45.970001220703125
6680	JPM	2006-08-30	45.72999954223633
6681	JPM	2006-08-31	45.65999984741211
6682	JPM	2006-09-01	45.72999954223633
6683	JPM	2006-09-05	45.79999923706055
6684	JPM	2006-09-06	45.880001068115234
6685	JPM	2006-09-07	45.20000076293945
6686	JPM	2006-09-08	45.2599983215332
6687	JPM	2006-09-11	45.38999938964844
6688	JPM	2006-09-12	46.0099983215332
6689	JPM	2006-09-13	46.400001525878906
6690	JPM	2006-09-14	46.5
6691	JPM	2006-09-15	46.95000076293945
6692	JPM	2006-09-18	46.58000183105469
6693	JPM	2006-09-19	46.79999923706055
6694	JPM	2006-09-20	47.220001220703125
6695	JPM	2006-09-21	46.810001373291016
6696	JPM	2006-09-22	46.81999969482422
6697	JPM	2006-09-25	46.90999984741211
6698	JPM	2006-09-26	46.900001525878906
6699	JPM	2006-09-27	46.84000015258789
6700	JPM	2006-09-28	47.150001525878906
6701	JPM	2006-09-29	46.959999084472656
6702	JPM	2006-10-02	46.869998931884766
6703	JPM	2006-10-03	47.75
6704	JPM	2006-10-04	47.4900016784668
6705	JPM	2006-10-05	47.40999984741211
6706	JPM	2006-10-06	46.86000061035156
6707	JPM	2006-10-09	47.11000061035156
6708	JPM	2006-10-10	47.529998779296875
6709	JPM	2006-10-11	47.63999938964844
6710	JPM	2006-10-12	48.2599983215332
6711	JPM	2006-10-13	48.15999984741211
6712	JPM	2006-10-16	47.72999954223633
6713	JPM	2006-10-17	47.9900016784668
6714	JPM	2006-10-18	47.209999084472656
6715	JPM	2006-10-19	46.869998931884766
6716	JPM	2006-10-20	47.119998931884766
6717	JPM	2006-10-23	47.38999938964844
6718	JPM	2006-10-24	47.13999938964844
6719	JPM	2006-10-25	47.27000045776367
6720	JPM	2006-10-26	47.77000045776367
6721	JPM	2006-10-27	47.290000915527344
6722	JPM	2006-10-30	47.45000076293945
6723	JPM	2006-10-31	47.439998626708984
6724	JPM	2006-11-01	46.93000030517578
6725	JPM	2006-11-02	46.900001525878906
6726	JPM	2006-11-03	46.88999938964844
6727	JPM	2006-11-06	47.650001525878906
6728	JPM	2006-11-07	47.4900016784668
6729	JPM	2006-11-08	47.63999938964844
6730	JPM	2006-11-09	47.2400016784668
6731	JPM	2006-11-10	47.61000061035156
6732	JPM	2006-11-13	47.65999984741211
6733	JPM	2006-11-14	47.75
6734	JPM	2006-11-15	47.45000076293945
6735	JPM	2006-11-16	47.849998474121094
6736	JPM	2006-11-17	47.65999984741211
6737	JPM	2006-11-20	47.900001525878906
6738	JPM	2006-11-21	47.75
6739	JPM	2006-11-22	47.59000015258789
6740	JPM	2006-11-24	47.27000045776367
6741	JPM	2006-11-27	46.630001068115234
6742	JPM	2006-11-28	46.20000076293945
6743	JPM	2006-11-29	46.66999816894531
6744	JPM	2006-11-30	46.279998779296875
6745	JPM	2006-12-01	46.0099983215332
6746	JPM	2006-12-04	46.84000015258789
6747	JPM	2006-12-05	47.20000076293945
6748	JPM	2006-12-06	46.83000183105469
6749	JPM	2006-12-07	46.630001068115234
6750	JPM	2006-12-08	46.7599983215332
6751	JPM	2006-12-11	47.54999923706055
6752	JPM	2006-12-12	47.630001068115234
6753	JPM	2006-12-13	47.599998474121094
6754	JPM	2006-12-14	47.95000076293945
6755	JPM	2006-12-15	48.29999923706055
6756	JPM	2006-12-18	48.22999954223633
6757	JPM	2006-12-19	48.27000045776367
6758	JPM	2006-12-20	48.220001220703125
6759	JPM	2006-12-21	48.650001525878906
6760	JPM	2006-12-22	47.88999938964844
6761	JPM	2006-12-26	48.310001373291016
6762	JPM	2006-12-27	48.95000076293945
6763	JPM	2006-12-28	48.91999816894531
6764	JPM	2006-12-29	48.29999923706055
6765	JPM	2007-01-03	48.06999969482422
6766	JPM	2007-01-04	48.189998626708984
6767	JPM	2007-01-05	47.790000915527344
6768	JPM	2007-01-08	47.95000076293945
6769	JPM	2007-01-09	47.75
6770	JPM	2007-01-10	48.099998474121094
6771	JPM	2007-01-11	48.310001373291016
6772	JPM	2007-01-12	47.9900016784668
6773	JPM	2007-01-16	48.38999938964844
6774	JPM	2007-01-17	48.43000030517578
6775	JPM	2007-01-18	48.150001525878906
6776	JPM	2007-01-19	48.7599983215332
6777	JPM	2007-01-22	49.65999984741211
6778	JPM	2007-01-23	49.83000183105469
6779	JPM	2007-01-24	50.36000061035156
6780	JPM	2007-01-25	50.209999084472656
6781	JPM	2007-01-26	49.70000076293945
6782	JPM	2007-01-29	49.470001220703125
6783	JPM	2007-01-30	50.18000030517578
6784	JPM	2007-01-31	50.93000030517578
6785	JPM	2007-02-01	51.209999084472656
6786	JPM	2007-02-02	50.93000030517578
6787	JPM	2007-02-05	50.959999084472656
6788	JPM	2007-02-06	51.0
6789	JPM	2007-02-07	51.209999084472656
6790	JPM	2007-02-08	50.93000030517578
6791	JPM	2007-02-09	50.41999816894531
6792	JPM	2007-02-12	50.439998626708984
6793	JPM	2007-02-13	50.95000076293945
6794	JPM	2007-02-14	51.41999816894531
6795	JPM	2007-02-15	51.209999084472656
6796	JPM	2007-02-16	51.25
6797	JPM	2007-02-20	51.630001068115234
6798	JPM	2007-02-21	51.650001525878906
6799	JPM	2007-02-22	51.63999938964844
6800	JPM	2007-02-23	51.029998779296875
6801	JPM	2007-02-26	50.810001373291016
6802	JPM	2007-02-27	49.220001220703125
6803	JPM	2007-02-28	49.38999938964844
6804	JPM	2007-03-01	49.20000076293945
6805	JPM	2007-03-02	48.189998626708984
6806	JPM	2007-03-05	47.540000915527344
6807	JPM	2007-03-06	48.52000045776367
6808	JPM	2007-03-07	48.36000061035156
6809	JPM	2007-03-08	48.7400016784668
6810	JPM	2007-03-09	48.81999969482422
6811	JPM	2007-03-12	48.84000015258789
6812	JPM	2007-03-13	46.70000076293945
6813	JPM	2007-03-14	47.29999923706055
6814	JPM	2007-03-15	47.70000076293945
6815	JPM	2007-03-16	47.029998779296875
6816	JPM	2007-03-19	47.58000183105469
6817	JPM	2007-03-20	47.75
6818	JPM	2007-03-21	49.04999923706055
6819	JPM	2007-03-22	48.470001220703125
6820	JPM	2007-03-23	48.52000045776367
6821	JPM	2007-03-26	48.70000076293945
6822	JPM	2007-03-27	48.56999969482422
6823	JPM	2007-03-28	47.9900016784668
6824	JPM	2007-03-29	48.5
6825	JPM	2007-03-30	48.380001068115234
6826	JPM	2007-04-02	48.2400016784668
6827	JPM	2007-04-03	48.560001373291016
6828	JPM	2007-04-04	48.560001373291016
6829	JPM	2007-04-05	48.77000045776367
6830	JPM	2007-04-09	49.0
6831	JPM	2007-04-10	49.2400016784668
6832	JPM	2007-04-11	49.150001525878906
6833	JPM	2007-04-12	49.20000076293945
6834	JPM	2007-04-13	49.09000015258789
6835	JPM	2007-04-16	49.970001220703125
6836	JPM	2007-04-17	50.18000030517578
6837	JPM	2007-04-18	52.06999969482422
6838	JPM	2007-04-19	52.09000015258789
6839	JPM	2007-04-20	52.540000915527344
6840	JPM	2007-04-23	52.279998779296875
6841	JPM	2007-04-24	52.15999984741211
6842	JPM	2007-04-25	52.81999969482422
6843	JPM	2007-04-26	52.939998626708984
6844	JPM	2007-04-27	52.54999923706055
6845	JPM	2007-04-30	52.099998474121094
6846	JPM	2007-05-01	52.2599983215332
6847	JPM	2007-05-02	52.54999923706055
6848	JPM	2007-05-03	52.70000076293945
6849	JPM	2007-05-04	52.630001068115234
6850	JPM	2007-05-07	52.72999954223633
6851	JPM	2007-05-08	52.45000076293945
6852	JPM	2007-05-09	53.20000076293945
6853	JPM	2007-05-10	52.0
6854	JPM	2007-05-11	52.150001525878906
6855	JPM	2007-05-14	51.83000183105469
6856	JPM	2007-05-15	52.029998779296875
6857	JPM	2007-05-16	52.97999954223633
6858	JPM	2007-05-17	52.560001373291016
6859	JPM	2007-05-18	52.540000915527344
6860	JPM	2007-05-21	52.560001373291016
6861	JPM	2007-05-22	52.290000915527344
6862	JPM	2007-05-23	51.9900016784668
6863	JPM	2007-05-24	51.59000015258789
6864	JPM	2007-05-25	51.63999938964844
6865	JPM	2007-05-29	51.81999969482422
6866	JPM	2007-05-30	52.060001373291016
6867	JPM	2007-05-31	51.83000183105469
6868	JPM	2007-06-01	51.900001525878906
6869	JPM	2007-06-04	51.56999969482422
6870	JPM	2007-06-05	51.220001220703125
6871	JPM	2007-06-06	50.560001373291016
6872	JPM	2007-06-07	49.81999969482422
6873	JPM	2007-06-08	50.40999984741211
6874	JPM	2007-06-11	50.43000030517578
6875	JPM	2007-06-12	49.349998474121094
6876	JPM	2007-06-13	50.290000915527344
6877	JPM	2007-06-14	50.31999969482422
6878	JPM	2007-06-15	50.560001373291016
6879	JPM	2007-06-18	50.43000030517578
6880	JPM	2007-06-19	50.849998474121094
6881	JPM	2007-06-20	49.459999084472656
6882	JPM	2007-06-21	49.84000015258789
6883	JPM	2007-06-22	48.720001220703125
6884	JPM	2007-06-25	48.36000061035156
6885	JPM	2007-06-26	48.599998474121094
6886	JPM	2007-06-27	49.2400016784668
6887	JPM	2007-06-28	48.959999084472656
6888	JPM	2007-06-29	48.45000076293945
6889	JPM	2007-07-02	49.150001525878906
6890	JPM	2007-07-03	49.34000015258789
6891	JPM	2007-07-05	48.790000915527344
6892	JPM	2007-07-06	48.970001220703125
6893	JPM	2007-07-09	48.790000915527344
6894	JPM	2007-07-10	47.5099983215332
6895	JPM	2007-07-11	48.130001068115234
6896	JPM	2007-07-12	49.529998779296875
6897	JPM	2007-07-13	50.04999923706055
6898	JPM	2007-07-16	49.83000183105469
6899	JPM	2007-07-17	49.91999816894531
6900	JPM	2007-07-18	48.880001068115234
6901	JPM	2007-07-19	48.619998931884766
6902	JPM	2007-07-20	47.560001373291016
6903	JPM	2007-07-23	47.150001525878906
6904	JPM	2007-07-24	45.34000015258789
6905	JPM	2007-07-25	45.27000045776367
6906	JPM	2007-07-26	44.08000183105469
6907	JPM	2007-07-27	44.22999954223633
6908	JPM	2007-07-30	44.75
6909	JPM	2007-07-31	44.0099983215332
6910	JPM	2007-08-01	44.380001068115234
6911	JPM	2007-08-02	44.59000015258789
6912	JPM	2007-08-03	43.650001525878906
6913	JPM	2007-08-06	45.11000061035156
6914	JPM	2007-08-07	45.34000015258789
6915	JPM	2007-08-08	46.5099983215332
6916	JPM	2007-08-09	44.16999816894531
6917	JPM	2007-08-10	44.25
6918	JPM	2007-08-13	43.83000183105469
6919	JPM	2007-08-14	43.29999923706055
6920	JPM	2007-08-15	43.0
6921	JPM	2007-08-16	45.470001220703125
6922	JPM	2007-08-17	47.0099983215332
6923	JPM	2007-08-20	46.4900016784668
6924	JPM	2007-08-21	46.20000076293945
6925	JPM	2007-08-22	46.0
6926	JPM	2007-08-23	45.66999816894531
6927	JPM	2007-08-24	45.95000076293945
6928	JPM	2007-08-27	44.90999984741211
6929	JPM	2007-08-28	43.599998474121094
6930	JPM	2007-08-29	44.130001068115234
6931	JPM	2007-08-30	43.970001220703125
6932	JPM	2007-08-31	44.52000045776367
6933	JPM	2007-09-04	45.29999923706055
6934	JPM	2007-09-05	44.16999816894531
6935	JPM	2007-09-06	44.209999084472656
6936	JPM	2007-09-07	43.52000045776367
6937	JPM	2007-09-10	43.93000030517578
6938	JPM	2007-09-11	44.540000915527344
6939	JPM	2007-09-12	44.470001220703125
6940	JPM	2007-09-13	45.599998474121094
6941	JPM	2007-09-14	45.540000915527344
6942	JPM	2007-09-17	45.290000915527344
6943	JPM	2007-09-18	47.81999969482422
6944	JPM	2007-09-19	47.56999969482422
6945	JPM	2007-09-20	46.959999084472656
6946	JPM	2007-09-21	47.130001068115234
6947	JPM	2007-09-24	46.34000015258789
6948	JPM	2007-09-25	46.099998474121094
6949	JPM	2007-09-26	46.130001068115234
6950	JPM	2007-09-27	46.209999084472656
6951	JPM	2007-09-28	45.81999969482422
6952	JPM	2007-10-01	46.810001373291016
6953	JPM	2007-10-02	47.15999984741211
6954	JPM	2007-10-03	47.0
6955	JPM	2007-10-04	47.25
6956	JPM	2007-10-05	47.58000183105469
6957	JPM	2007-10-08	47.439998626708984
6958	JPM	2007-10-09	47.56999969482422
6959	JPM	2007-10-10	46.90999984741211
6960	JPM	2007-10-11	46.65999984741211
6961	JPM	2007-10-12	46.81999969482422
6962	JPM	2007-10-15	46.27000045776367
6963	JPM	2007-10-16	45.11000061035156
6964	JPM	2007-10-17	46.369998931884766
6965	JPM	2007-10-18	45.900001525878906
6966	JPM	2007-10-19	45.02000045776367
6967	JPM	2007-10-22	45.369998931884766
6968	JPM	2007-10-23	45.939998626708984
6969	JPM	2007-10-24	46.27000045776367
6970	JPM	2007-10-25	46.04999923706055
6971	JPM	2007-10-26	47.31999969482422
6972	JPM	2007-10-29	46.66999816894531
6973	JPM	2007-10-30	46.560001373291016
6974	JPM	2007-10-31	47.0
6975	JPM	2007-11-01	44.31999969482422
6976	JPM	2007-11-02	43.150001525878906
6977	JPM	2007-11-05	42.77000045776367
6978	JPM	2007-11-06	44.11000061035156
6979	JPM	2007-11-07	42.2400016784668
6980	JPM	2007-11-08	42.61000061035156
6981	JPM	2007-11-09	42.310001373291016
6982	JPM	2007-11-12	42.38999938964844
6983	JPM	2007-11-13	45.04999923706055
6984	JPM	2007-11-14	45.150001525878906
6985	JPM	2007-11-15	43.529998779296875
6986	JPM	2007-11-16	43.09000015258789
6987	JPM	2007-11-19	41.369998931884766
6988	JPM	2007-11-20	41.630001068115234
6989	JPM	2007-11-21	40.68000030517578
6990	JPM	2007-11-23	41.95000076293945
6991	JPM	2007-11-26	40.459999084472656
6992	JPM	2007-11-27	42.349998474121094
6993	JPM	2007-11-28	43.959999084472656
6994	JPM	2007-11-29	43.650001525878906
6995	JPM	2007-11-30	45.619998931884766
6996	JPM	2007-12-03	45.209999084472656
6997	JPM	2007-12-04	44.150001525878906
6998	JPM	2007-12-05	44.900001525878906
6999	JPM	2007-12-06	46.209999084472656
7000	JPM	2007-12-07	46.08000183105469
7001	JPM	2007-12-10	47.41999816894531
7002	JPM	2007-12-11	45.939998626708984
7003	JPM	2007-12-12	46.150001525878906
7004	JPM	2007-12-13	45.7599983215332
7005	JPM	2007-12-14	45.20000076293945
7006	JPM	2007-12-17	44.529998779296875
7007	JPM	2007-12-18	43.900001525878906
7008	JPM	2007-12-19	43.97999954223633
7009	JPM	2007-12-20	43.33000183105469
7010	JPM	2007-12-21	44.11000061035156
7011	JPM	2007-12-24	44.83000183105469
7012	JPM	2007-12-26	44.939998626708984
7013	JPM	2007-12-27	43.63999938964844
7014	JPM	2007-12-28	43.2599983215332
7015	JPM	2007-12-31	43.650001525878906
7016	JPM	2008-01-02	42.16999816894531
7017	JPM	2008-01-03	41.880001068115234
7018	JPM	2008-01-04	40.93000030517578
7019	JPM	2008-01-07	41.34000015258789
7020	JPM	2008-01-08	39.70000076293945
7021	JPM	2008-01-09	40.2599983215332
7022	JPM	2008-01-10	41.33000183105469
7023	JPM	2008-01-11	40.86000061035156
7024	JPM	2008-01-14	41.36000061035156
7025	JPM	2008-01-15	39.16999816894531
7026	JPM	2008-01-16	41.43000030517578
7027	JPM	2008-01-17	40.040000915527344
7028	JPM	2008-01-18	39.59000015258789
7029	JPM	2008-01-22	40.86000061035156
7030	JPM	2008-01-23	45.720001220703125
7031	JPM	2008-01-24	44.959999084472656
7032	JPM	2008-01-25	43.63999938964844
7033	JPM	2008-01-28	45.56999969482422
7034	JPM	2008-01-29	47.45000076293945
7035	JPM	2008-01-30	47.349998474121094
7036	JPM	2008-01-31	47.400001525878906
7037	JPM	2008-02-01	48.25
7038	JPM	2008-02-04	46.220001220703125
7039	JPM	2008-02-05	43.88999938964844
7040	JPM	2008-02-06	43.720001220703125
7041	JPM	2008-02-07	45.11000061035156
7042	JPM	2008-02-08	43.81999969482422
7043	JPM	2008-02-11	43.349998474121094
7044	JPM	2008-02-12	43.310001373291016
7045	JPM	2008-02-13	44.099998474121094
7046	JPM	2008-02-14	42.61000061035156
7047	JPM	2008-02-15	43.25
7048	JPM	2008-02-19	42.83000183105469
7049	JPM	2008-02-20	43.150001525878906
7050	JPM	2008-02-21	43.06999969482422
7051	JPM	2008-02-22	43.93000030517578
7052	JPM	2008-02-25	44.029998779296875
7053	JPM	2008-02-26	43.720001220703125
7054	JPM	2008-02-27	44.40999984741211
7055	JPM	2008-02-28	42.439998626708984
7056	JPM	2008-02-29	40.650001525878906
7057	JPM	2008-03-03	39.81999969482422
7058	JPM	2008-03-04	39.189998626708984
7059	JPM	2008-03-05	38.7400016784668
7060	JPM	2008-03-06	37.369998931884766
7061	JPM	2008-03-07	37.560001373291016
7062	JPM	2008-03-10	36.47999954223633
7063	JPM	2008-03-11	38.84000015258789
7064	JPM	2008-03-12	38.61000061035156
7065	JPM	2008-03-13	38.11000061035156
7066	JPM	2008-03-14	36.540000915527344
7067	JPM	2008-03-17	40.310001373291016
7068	JPM	2008-03-18	42.709999084472656
7069	JPM	2008-03-19	42.470001220703125
7070	JPM	2008-03-20	45.970001220703125
7071	JPM	2008-03-24	46.54999923706055
7072	JPM	2008-03-25	46.060001373291016
7073	JPM	2008-03-26	44.11000061035156
7074	JPM	2008-03-27	42.86000061035156
7075	JPM	2008-03-28	42.709999084472656
7076	JPM	2008-03-31	42.95000076293945
7077	JPM	2008-04-01	47.0
7078	JPM	2008-04-02	46.2400016784668
7079	JPM	2008-04-03	46.279998779296875
7080	JPM	2008-04-04	45.56999969482422
7081	JPM	2008-04-07	45.540000915527344
7082	JPM	2008-04-08	44.86000061035156
7083	JPM	2008-04-09	44.29999923706055
7084	JPM	2008-04-10	43.86000061035156
7085	JPM	2008-04-11	42.529998779296875
7086	JPM	2008-04-14	41.5
7087	JPM	2008-04-15	42.119998931884766
7088	JPM	2008-04-16	44.959999084472656
7089	JPM	2008-04-17	45.119998931884766
7090	JPM	2008-04-18	45.7599983215332
7091	JPM	2008-04-21	45.22999954223633
7092	JPM	2008-04-22	45.650001525878906
7093	JPM	2008-04-23	45.150001525878906
7094	JPM	2008-04-24	46.970001220703125
7095	JPM	2008-04-25	47.790000915527344
7096	JPM	2008-04-28	47.34000015258789
7097	JPM	2008-04-29	47.08000183105469
7098	JPM	2008-04-30	47.650001525878906
7099	JPM	2008-05-01	49.25
7100	JPM	2008-05-02	48.65999984741211
7101	JPM	2008-05-05	48.0
7102	JPM	2008-05-06	48.20000076293945
7103	JPM	2008-05-07	46.56999969482422
7104	JPM	2008-05-08	46.04999923706055
7105	JPM	2008-05-09	46.56999969482422
7106	JPM	2008-05-12	47.2400016784668
7107	JPM	2008-05-13	45.47999954223633
7108	JPM	2008-05-14	45.90999984741211
7109	JPM	2008-05-15	47.02000045776367
7110	JPM	2008-05-16	46.529998779296875
7111	JPM	2008-05-19	45.9900016784668
7112	JPM	2008-05-20	43.70000076293945
7113	JPM	2008-05-21	42.41999816894531
7114	JPM	2008-05-22	43.04999923706055
7115	JPM	2008-05-23	42.31999969482422
7116	JPM	2008-05-27	43.0099983215332
7117	JPM	2008-05-28	42.86000061035156
7118	JPM	2008-05-29	43.56999969482422
7119	JPM	2008-05-30	43.0
7120	JPM	2008-06-02	42.150001525878906
7121	JPM	2008-06-03	41.88999938964844
7122	JPM	2008-06-04	41.630001068115234
7123	JPM	2008-06-05	42.099998474121094
7124	JPM	2008-06-06	40.09000015258789
7125	JPM	2008-06-09	37.5099983215332
7126	JPM	2008-06-10	38.290000915527344
7127	JPM	2008-06-11	37.130001068115234
7128	JPM	2008-06-12	38.0099983215332
7129	JPM	2008-06-13	39.58000183105469
7130	JPM	2008-06-16	39.939998626708984
7131	JPM	2008-06-17	39.040000915527344
7132	JPM	2008-06-18	38.7400016784668
7133	JPM	2008-06-19	38.650001525878906
7134	JPM	2008-06-20	37.86000061035156
7135	JPM	2008-06-23	36.869998931884766
7136	JPM	2008-06-24	37.720001220703125
7137	JPM	2008-06-25	37.90999984741211
7138	JPM	2008-06-26	36.31999969482422
7139	JPM	2008-06-27	35.04999923706055
7140	JPM	2008-06-30	34.310001373291016
7141	JPM	2008-07-01	34.02000045776367
7142	JPM	2008-07-02	34.599998474121094
7143	JPM	2008-07-03	35.310001373291016
7144	JPM	2008-07-07	34.040000915527344
7145	JPM	2008-07-08	35.77000045776367
7146	JPM	2008-07-09	34.279998779296875
7147	JPM	2008-07-10	34.5099983215332
7148	JPM	2008-07-11	33.15999984741211
7149	JPM	2008-07-14	31.690000534057617
7150	JPM	2008-07-15	31.020000457763672
7151	JPM	2008-07-16	35.939998626708984
7152	JPM	2008-07-17	40.79999923706055
7153	JPM	2008-07-18	40.02000045776367
7154	JPM	2008-07-21	38.650001525878906
7155	JPM	2008-07-22	40.86000061035156
7156	JPM	2008-07-23	41.959999084472656
7157	JPM	2008-07-24	39.13999938964844
7158	JPM	2008-07-25	39.52000045776367
7159	JPM	2008-07-28	37.65999984741211
7160	JPM	2008-07-29	40.75
7161	JPM	2008-07-30	41.56999969482422
7162	JPM	2008-07-31	40.630001068115234
7163	JPM	2008-08-01	40.7599983215332
7164	JPM	2008-08-04	40.13999938964844
7165	JPM	2008-08-05	41.88999938964844
7166	JPM	2008-08-06	41.38999938964844
7167	JPM	2008-08-07	39.810001373291016
7168	JPM	2008-08-08	41.06999969482422
7169	JPM	2008-08-11	41.88999938964844
7170	JPM	2008-08-12	37.91999816894531
7171	JPM	2008-08-13	36.90999984741211
7172	JPM	2008-08-14	37.810001373291016
7173	JPM	2008-08-15	38.06999969482422
7174	JPM	2008-08-18	36.7400016784668
7175	JPM	2008-08-19	35.58000183105469
7176	JPM	2008-08-20	37.0
7177	JPM	2008-08-21	36.2599983215332
7178	JPM	2008-08-22	37.66999816894531
7179	JPM	2008-08-25	36.130001068115234
7180	JPM	2008-08-26	36.61000061035156
7181	JPM	2008-08-27	37.13999938964844
7182	JPM	2008-08-28	38.880001068115234
7183	JPM	2008-08-29	38.4900016784668
7184	JPM	2008-09-02	38.9900016784668
7185	JPM	2008-09-03	39.709999084472656
7186	JPM	2008-09-04	37.90999984741211
7187	JPM	2008-09-05	39.599998474121094
7188	JPM	2008-09-08	41.54999923706055
7189	JPM	2008-09-09	39.470001220703125
7190	JPM	2008-09-10	39.400001525878906
7191	JPM	2008-09-11	41.650001525878906
7192	JPM	2008-09-12	41.16999816894531
7193	JPM	2008-09-15	37.0
7194	JPM	2008-09-16	40.7400016784668
7195	JPM	2008-09-17	35.77000045776367
7196	JPM	2008-09-18	40.29999923706055
7197	JPM	2008-09-19	47.04999923706055
7198	JPM	2008-09-22	40.79999923706055
7199	JPM	2008-09-23	40.560001373291016
7200	JPM	2008-09-24	40.5
7201	JPM	2008-09-25	43.459999084472656
7202	JPM	2008-09-26	48.2400016784668
7203	JPM	2008-09-29	41.0
7204	JPM	2008-09-30	46.70000076293945
7205	JPM	2008-10-01	49.630001068115234
7206	JPM	2008-10-02	49.849998474121094
7207	JPM	2008-10-03	45.900001525878906
7208	JPM	2008-10-06	44.0
7209	JPM	2008-10-07	39.31999969482422
7210	JPM	2008-10-08	39.29999923706055
7211	JPM	2008-10-09	36.68000030517578
7212	JPM	2008-10-10	41.63999938964844
7213	JPM	2008-10-13	41.9900016784668
7214	JPM	2008-10-14	40.709999084472656
7215	JPM	2008-10-15	38.4900016784668
7216	JPM	2008-10-16	40.4900016784668
7217	JPM	2008-10-17	39.33000183105469
7218	JPM	2008-10-20	40.65999984741211
7219	JPM	2008-10-21	39.7400016784668
7220	JPM	2008-10-22	37.16999816894531
7221	JPM	2008-10-23	37.849998474121094
7222	JPM	2008-10-24	35.43000030517578
7223	JPM	2008-10-27	34.0
7224	JPM	2008-10-28	37.599998474121094
7225	JPM	2008-10-29	35.709999084472656
7226	JPM	2008-10-30	37.619998931884766
7227	JPM	2008-10-31	41.25
7228	JPM	2008-11-03	40.72999954223633
7229	JPM	2008-11-04	42.16999816894531
7230	JPM	2008-11-05	39.220001220703125
7231	JPM	2008-11-06	38.2599983215332
7232	JPM	2008-11-07	37.75
7233	JPM	2008-11-10	36.40999984741211
7234	JPM	2008-11-11	36.349998474121094
7235	JPM	2008-11-12	34.56999969482422
7236	JPM	2008-11-13	37.189998626708984
7237	JPM	2008-11-14	34.470001220703125
7238	JPM	2008-11-17	32.77000045776367
7239	JPM	2008-11-18	32.13999938964844
7240	JPM	2008-11-19	28.469999313354492
7241	JPM	2008-11-20	23.3799991607666
7242	JPM	2008-11-21	22.719999313354492
7243	JPM	2008-11-24	27.579999923706055
7244	JPM	2008-11-25	29.770000457763672
7245	JPM	2008-11-26	30.6200008392334
7246	JPM	2008-11-28	31.65999984741211
7247	JPM	2008-12-01	26.1200008392334
7248	JPM	2008-12-02	28.530000686645508
7249	JPM	2008-12-03	30.25
7250	JPM	2008-12-04	31.079999923706055
7251	JPM	2008-12-05	33.349998474121094
7252	JPM	2008-12-08	36.4900016784668
7253	JPM	2008-12-09	33.959999084472656
7254	JPM	2008-12-10	33.52000045776367
7255	JPM	2008-12-11	29.940000534057617
7256	JPM	2008-12-12	30.940000534057617
7257	JPM	2008-12-15	28.6299991607666
7258	JPM	2008-12-16	32.349998474121094
7259	JPM	2008-12-17	31.860000610351562
7260	JPM	2008-12-18	30.209999084472656
7261	JPM	2008-12-19	30.31999969482422
7262	JPM	2008-12-22	29.81999969482422
7263	JPM	2008-12-23	29.110000610351562
7264	JPM	2008-12-24	29.850000381469727
7265	JPM	2008-12-26	29.799999237060547
7266	JPM	2008-12-29	29.780000686645508
7267	JPM	2008-12-30	31.010000228881836
7268	JPM	2008-12-31	31.530000686645508
7269	JPM	2009-01-02	31.350000381469727
7270	JPM	2009-01-05	29.25
7271	JPM	2009-01-06	29.8799991607666
7272	JPM	2009-01-07	28.09000015258789
7273	JPM	2009-01-08	27.219999313354492
7274	JPM	2009-01-09	25.969999313354492
7275	JPM	2009-01-12	24.90999984741211
7276	JPM	2009-01-13	26.350000381469727
7277	JPM	2009-01-14	25.90999984741211
7278	JPM	2009-01-15	24.34000015258789
7279	JPM	2009-01-16	22.81999969482422
7280	JPM	2009-01-20	18.09000015258789
7281	JPM	2009-01-21	22.6299991607666
7282	JPM	2009-01-22	23.100000381469727
7283	JPM	2009-01-23	24.280000686645508
7284	JPM	2009-01-26	24.5
7285	JPM	2009-01-27	25.059999465942383
7286	JPM	2009-01-28	27.65999984741211
7287	JPM	2009-01-29	25.43000030517578
7288	JPM	2009-01-30	25.510000228881836
7289	JPM	2009-02-02	25.200000762939453
7290	JPM	2009-02-03	24.049999237060547
7291	JPM	2009-02-04	24.040000915527344
7292	JPM	2009-02-05	24.540000915527344
7293	JPM	2009-02-06	27.6299991607666
7294	JPM	2009-02-09	27.280000686645508
7295	JPM	2009-02-10	24.6200008392334
7296	JPM	2009-02-11	26.09000015258789
7297	JPM	2009-02-12	26.190000534057617
7298	JPM	2009-02-13	24.690000534057617
7299	JPM	2009-02-17	21.649999618530273
7300	JPM	2009-02-18	21.510000228881836
7301	JPM	2009-02-19	20.600000381469727
7302	JPM	2009-02-20	19.899999618530273
7303	JPM	2009-02-23	19.510000228881836
7304	JPM	2009-02-24	21.020000457763672
7305	JPM	2009-02-25	21.729999542236328
7306	JPM	2009-02-26	23.049999237060547
7307	JPM	2009-02-27	22.850000381469727
7308	JPM	2009-03-02	21.15999984741211
7309	JPM	2009-03-03	21.010000228881836
7310	JPM	2009-03-04	19.299999237060547
7311	JPM	2009-03-05	16.600000381469727
7312	JPM	2009-03-06	15.930000305175781
7313	JPM	2009-03-09	15.899999618530273
7314	JPM	2009-03-10	19.5
7315	JPM	2009-03-11	20.399999618530273
7316	JPM	2009-03-12	23.200000762939453
7317	JPM	2009-03-13	23.75
7318	JPM	2009-03-16	23.09000015258789
7319	JPM	2009-03-17	25.139999389648438
7320	JPM	2009-03-18	27.110000610351562
7321	JPM	2009-03-19	24.950000762939453
7322	JPM	2009-03-20	23.149999618530273
7323	JPM	2009-03-23	28.860000610351562
7324	JPM	2009-03-24	26.399999618530273
7325	JPM	2009-03-25	28.559999465942383
7326	JPM	2009-03-26	29.100000381469727
7327	JPM	2009-03-27	27.399999618530273
7328	JPM	2009-03-30	24.850000381469727
7329	JPM	2009-03-31	26.579999923706055
7330	JPM	2009-04-01	28.139999389648438
7331	JPM	2009-04-02	28.15999984741211
7332	JPM	2009-04-03	29.280000686645508
7333	JPM	2009-04-06	28.200000762939453
7334	JPM	2009-04-07	27.25
7335	JPM	2009-04-08	27.43000030517578
7336	JPM	2009-04-09	32.75
7337	JPM	2009-04-13	33.70000076293945
7338	JPM	2009-04-14	30.700000762939453
7339	JPM	2009-04-15	32.560001373291016
7340	JPM	2009-04-16	33.2400016784668
7341	JPM	2009-04-17	33.2599983215332
7342	JPM	2009-04-20	29.690000534057617
7343	JPM	2009-04-21	32.529998779296875
7344	JPM	2009-04-22	31.899999618530273
7345	JPM	2009-04-23	33.209999084472656
7346	JPM	2009-04-24	33.380001068115234
7347	JPM	2009-04-27	32.779998779296875
7348	JPM	2009-04-28	32.790000915527344
7349	JPM	2009-04-29	34.47999954223633
7350	JPM	2009-04-30	33.0
7351	JPM	2009-05-01	32.4900016784668
7352	JPM	2009-05-04	35.790000915527344
7353	JPM	2009-05-05	34.81999969482422
7354	JPM	2009-05-06	37.220001220703125
7355	JPM	2009-05-07	35.2400016784668
7356	JPM	2009-05-08	38.939998626708984
7357	JPM	2009-05-11	35.83000183105469
7358	JPM	2009-05-12	35.36000061035156
7359	JPM	2009-05-13	34.04999923706055
7360	JPM	2009-05-14	35.540000915527344
7361	JPM	2009-05-15	34.90999984741211
7362	JPM	2009-05-18	37.2599983215332
7363	JPM	2009-05-19	35.810001373291016
7364	JPM	2009-05-20	34.54999923706055
7365	JPM	2009-05-21	34.900001525878906
7366	JPM	2009-05-22	34.40999984741211
7367	JPM	2009-05-26	36.540000915527344
7368	JPM	2009-05-27	34.65999984741211
7369	JPM	2009-05-28	36.650001525878906
7370	JPM	2009-05-29	36.900001525878906
7371	JPM	2009-06-01	36.11000061035156
7372	JPM	2009-06-02	34.5
7373	JPM	2009-06-03	33.97999954223633
7374	JPM	2009-06-04	35.349998474121094
7375	JPM	2009-06-05	34.54999923706055
7376	JPM	2009-06-08	35.38999938964844
7377	JPM	2009-06-09	35.2599983215332
7378	JPM	2009-06-10	34.84000015258789
7379	JPM	2009-06-11	34.939998626708984
7380	JPM	2009-06-12	35.130001068115234
7381	JPM	2009-06-15	34.0
7382	JPM	2009-06-16	33.5
7383	JPM	2009-06-17	32.72999954223633
7384	JPM	2009-06-18	34.16999816894531
7385	JPM	2009-06-19	35.0
7386	JPM	2009-06-22	32.869998931884766
7387	JPM	2009-06-23	33.56999969482422
7388	JPM	2009-06-24	33.459999084472656
7389	JPM	2009-06-25	34.13999938964844
7390	JPM	2009-06-26	34.45000076293945
7391	JPM	2009-06-29	34.599998474121094
7392	JPM	2009-06-30	34.11000061035156
7393	JPM	2009-07-01	33.77000045776367
7394	JPM	2009-07-02	32.27000045776367
7395	JPM	2009-07-06	32.599998474121094
7396	JPM	2009-07-07	32.810001373291016
7397	JPM	2009-07-08	32.709999084472656
7398	JPM	2009-07-09	33.619998931884766
7399	JPM	2009-07-10	32.34000015258789
7400	JPM	2009-07-13	34.709999084472656
7401	JPM	2009-07-14	34.70000076293945
7402	JPM	2009-07-15	36.2599983215332
7403	JPM	2009-07-16	36.130001068115234
7404	JPM	2009-07-17	36.88999938964844
7405	JPM	2009-07-20	36.97999954223633
7406	JPM	2009-07-21	36.939998626708984
7407	JPM	2009-07-22	36.83000183105469
7408	JPM	2009-07-23	38.150001525878906
7409	JPM	2009-07-24	37.91999816894531
7410	JPM	2009-07-27	38.130001068115234
7411	JPM	2009-07-28	38.08000183105469
7412	JPM	2009-07-29	37.77000045776367
7413	JPM	2009-07-30	38.470001220703125
7414	JPM	2009-07-31	38.650001525878906
7415	JPM	2009-08-03	39.599998474121094
7416	JPM	2009-08-04	40.209999084472656
7417	JPM	2009-08-05	41.779998779296875
7418	JPM	2009-08-06	40.75
7419	JPM	2009-08-07	42.36000061035156
7420	JPM	2009-08-10	42.689998626708984
7421	JPM	2009-08-11	41.2400016784668
7422	JPM	2009-08-12	42.209999084472656
7423	JPM	2009-08-13	42.900001525878906
7424	JPM	2009-08-14	42.45000076293945
7425	JPM	2009-08-17	40.72999954223633
7426	JPM	2009-08-18	41.70000076293945
7427	JPM	2009-08-19	41.40999984741211
7428	JPM	2009-08-20	42.41999816894531
7429	JPM	2009-08-21	43.65999984741211
7430	JPM	2009-08-24	43.0099983215332
7431	JPM	2009-08-25	43.58000183105469
7432	JPM	2009-08-26	43.29999923706055
7433	JPM	2009-08-27	43.45000076293945
7434	JPM	2009-08-28	42.91999816894531
7435	JPM	2009-08-31	43.459999084472656
7436	JPM	2009-09-01	41.66999816894531
7437	JPM	2009-09-02	40.86000061035156
7438	JPM	2009-09-03	42.11000061035156
7439	JPM	2009-09-04	42.34000015258789
7440	JPM	2009-09-08	42.540000915527344
7441	JPM	2009-09-09	42.86000061035156
7442	JPM	2009-09-10	43.02000045776367
7443	JPM	2009-09-11	42.5
7444	JPM	2009-09-14	43.75
7445	JPM	2009-09-15	43.189998626708984
7446	JPM	2009-09-16	44.650001525878906
7447	JPM	2009-09-17	44.959999084472656
7448	JPM	2009-09-18	44.95000076293945
7449	JPM	2009-09-21	44.54999923706055
7450	JPM	2009-09-22	46.470001220703125
7451	JPM	2009-09-23	45.060001373291016
7452	JPM	2009-09-24	44.369998931884766
7453	JPM	2009-09-25	43.650001525878906
7454	JPM	2009-09-28	44.810001373291016
7455	JPM	2009-09-29	44.880001068115234
7456	JPM	2009-09-30	43.81999969482422
7457	JPM	2009-10-01	41.369998931884766
7458	JPM	2009-10-02	41.86000061035156
7459	JPM	2009-10-05	43.79999923706055
7460	JPM	2009-10-06	44.90999984741211
7461	JPM	2009-10-07	45.70000076293945
7462	JPM	2009-10-08	45.29999923706055
7463	JPM	2009-10-09	45.849998474121094
7464	JPM	2009-10-12	46.08000183105469
7465	JPM	2009-10-13	45.65999984741211
7466	JPM	2009-10-14	47.15999984741211
7467	JPM	2009-10-15	47.15999984741211
7468	JPM	2009-10-16	46.060001373291016
7469	JPM	2009-10-19	45.97999954223633
7470	JPM	2009-10-20	46.029998779296875
7471	JPM	2009-10-21	44.650001525878906
7472	JPM	2009-10-22	45.709999084472656
7473	JPM	2009-10-23	45.22999954223633
7474	JPM	2009-10-26	43.81999969482422
7475	JPM	2009-10-27	43.900001525878906
7476	JPM	2009-10-28	42.68000030517578
7477	JPM	2009-10-29	44.349998474121094
7478	JPM	2009-10-30	41.77000045776367
7479	JPM	2009-11-02	42.58000183105469
7480	JPM	2009-11-03	42.70000076293945
7481	JPM	2009-11-04	42.209999084472656
7482	JPM	2009-11-05	43.869998931884766
7483	JPM	2009-11-06	43.47999954223633
7484	JPM	2009-11-09	44.349998474121094
7485	JPM	2009-11-10	44.16999816894531
7486	JPM	2009-11-11	44.31999969482422
7487	JPM	2009-11-12	43.29999923706055
7488	JPM	2009-11-13	42.900001525878906
7489	JPM	2009-11-16	43.040000915527344
7490	JPM	2009-11-17	43.15999984741211
7491	JPM	2009-11-18	43.380001068115234
7492	JPM	2009-11-19	42.54999923706055
7493	JPM	2009-11-20	42.459999084472656
7494	JPM	2009-11-23	43.279998779296875
7495	JPM	2009-11-24	42.47999954223633
7496	JPM	2009-11-25	42.15999984741211
7497	JPM	2009-11-27	41.33000183105469
7498	JPM	2009-11-30	42.4900016784668
7499	JPM	2009-12-01	42.220001220703125
7500	JPM	2009-12-02	41.93000030517578
7501	JPM	2009-12-03	41.400001525878906
7502	JPM	2009-12-04	41.7400016784668
7503	JPM	2009-12-07	41.25
7504	JPM	2009-12-08	41.209999084472656
7505	JPM	2009-12-09	41.189998626708984
7506	JPM	2009-12-10	41.27000045776367
7507	JPM	2009-12-11	40.959999084472656
7508	JPM	2009-12-14	41.77000045776367
7509	JPM	2009-12-15	40.86000061035156
7510	JPM	2009-12-16	41.36000061035156
7511	JPM	2009-12-17	40.27000045776367
7512	JPM	2009-12-18	40.95000076293945
7513	JPM	2009-12-21	41.900001525878906
7514	JPM	2009-12-22	41.939998626708984
7515	JPM	2009-12-23	41.560001373291016
7516	JPM	2009-12-24	41.88999938964844
7517	JPM	2009-12-28	41.720001220703125
7518	JPM	2009-12-29	41.4900016784668
7519	JPM	2009-12-30	41.529998779296875
7520	JPM	2009-12-31	41.66999816894531
7521	JPM	2010-01-04	42.849998474121094
7522	JPM	2010-01-05	43.68000030517578
7523	JPM	2010-01-06	43.91999816894531
7524	JPM	2010-01-07	44.790000915527344
7525	JPM	2010-01-08	44.68000030517578
7526	JPM	2010-01-11	44.529998779296875
7527	JPM	2010-01-12	43.4900016784668
7528	JPM	2010-01-13	44.25
7529	JPM	2010-01-14	44.689998626708984
7530	JPM	2010-01-15	43.68000030517578
7531	JPM	2010-01-19	43.279998779296875
7532	JPM	2010-01-20	43.400001525878906
7533	JPM	2010-01-21	40.540000915527344
7534	JPM	2010-01-22	39.15999984741211
7535	JPM	2010-01-25	39.209999084472656
7536	JPM	2010-01-26	38.439998626708984
7537	JPM	2010-01-27	39.33000183105469
7538	JPM	2010-01-28	39.47999954223633
7539	JPM	2010-01-29	38.939998626708984
7540	JPM	2010-02-01	39.630001068115234
7541	JPM	2010-02-02	40.54999923706055
7542	JPM	2010-02-03	40.290000915527344
7543	JPM	2010-02-04	38.349998474121094
7544	JPM	2010-02-05	38.29999923706055
7545	JPM	2010-02-08	37.70000076293945
7546	JPM	2010-02-09	38.38999938964844
7547	JPM	2010-02-10	38.869998931884766
7548	JPM	2010-02-11	39.02000045776367
7549	JPM	2010-02-12	38.95000076293945
7550	JPM	2010-02-16	40.06999969482422
7551	JPM	2010-02-17	40.040000915527344
7552	JPM	2010-02-18	40.40999984741211
7553	JPM	2010-02-19	40.029998779296875
7554	JPM	2010-02-22	40.849998474121094
7555	JPM	2010-02-23	39.880001068115234
7556	JPM	2010-02-24	40.849998474121094
7557	JPM	2010-02-25	40.63999938964844
7558	JPM	2010-02-26	41.970001220703125
7559	JPM	2010-03-01	41.83000183105469
7560	JPM	2010-03-02	41.619998931884766
7561	JPM	2010-03-03	41.529998779296875
7562	JPM	2010-03-04	41.91999816894531
7563	JPM	2010-03-05	42.810001373291016
7564	JPM	2010-03-08	42.59000015258789
7565	JPM	2010-03-09	42.41999816894531
7566	JPM	2010-03-10	42.93000030517578
7567	JPM	2010-03-11	43.18000030517578
7568	JPM	2010-03-12	43.150001525878906
7569	JPM	2010-03-15	43.06999969482422
7570	JPM	2010-03-16	43.2400016784668
7571	JPM	2010-03-17	43.790000915527344
7572	JPM	2010-03-18	43.63999938964844
7573	JPM	2010-03-19	43.45000076293945
7574	JPM	2010-03-22	43.7400016784668
7575	JPM	2010-03-23	44.58000183105469
7576	JPM	2010-03-24	44.939998626708984
7577	JPM	2010-03-25	44.939998626708984
7578	JPM	2010-03-26	45.02000045776367
7579	JPM	2010-03-29	44.86000061035156
7580	JPM	2010-03-30	44.58000183105469
7581	JPM	2010-03-31	44.75
7582	JPM	2010-04-01	45.18000030517578
7583	JPM	2010-04-05	45.34000015258789
7584	JPM	2010-04-06	45.84000015258789
7585	JPM	2010-04-07	45.31999969482422
7586	JPM	2010-04-08	45.7599983215332
7587	JPM	2010-04-09	45.97999954223633
7588	JPM	2010-04-12	46.13999938964844
7589	JPM	2010-04-13	45.869998931884766
7590	JPM	2010-04-14	47.72999954223633
7591	JPM	2010-04-15	47.810001373291016
7592	JPM	2010-04-16	45.54999923706055
7593	JPM	2010-04-19	45.38999938964844
7594	JPM	2010-04-20	45.880001068115234
7595	JPM	2010-04-21	45.349998474121094
7596	JPM	2010-04-22	44.7400016784668
7597	JPM	2010-04-23	44.939998626708984
7598	JPM	2010-04-26	43.88999938964844
7599	JPM	2010-04-27	42.40999984741211
7600	JPM	2010-04-28	43.459999084472656
7601	JPM	2010-04-29	44.0
7602	JPM	2010-04-30	42.58000183105469
7603	JPM	2010-05-03	43.529998779296875
7604	JPM	2010-05-04	42.470001220703125
7605	JPM	2010-05-05	42.630001068115234
7606	JPM	2010-05-06	40.810001373291016
7607	JPM	2010-05-07	40.7599983215332
7608	JPM	2010-05-10	41.95000076293945
7609	JPM	2010-05-11	41.54999923706055
7610	JPM	2010-05-12	41.689998626708984
7611	JPM	2010-05-13	40.810001373291016
7612	JPM	2010-05-14	39.88999938964844
7613	JPM	2010-05-17	39.84000015258789
7614	JPM	2010-05-18	39.02000045776367
7615	JPM	2010-05-19	39.380001068115234
7616	JPM	2010-05-20	37.83000183105469
7617	JPM	2010-05-21	40.04999923706055
7618	JPM	2010-05-24	38.619998931884766
7619	JPM	2010-05-25	38.939998626708984
7620	JPM	2010-05-26	38.779998779296875
7621	JPM	2010-05-27	40.41999816894531
7622	JPM	2010-05-28	39.58000183105469
7623	JPM	2010-06-01	38.540000915527344
7624	JPM	2010-06-02	39.54999923706055
7625	JPM	2010-06-03	39.099998474121094
7626	JPM	2010-06-04	37.619998931884766
7627	JPM	2010-06-07	36.720001220703125
7628	JPM	2010-06-08	37.779998779296875
7629	JPM	2010-06-09	37.119998931884766
7630	JPM	2010-06-10	38.290000915527344
7631	JPM	2010-06-11	38.09000015258789
7632	JPM	2010-06-14	37.33000183105469
7633	JPM	2010-06-15	38.25
7634	JPM	2010-06-16	38.52000045776367
7635	JPM	2010-06-17	38.439998626708984
7636	JPM	2010-06-18	39.18000030517578
7637	JPM	2010-06-21	38.869998931884766
7638	JPM	2010-06-22	38.33000183105469
7639	JPM	2010-06-23	38.88999938964844
7640	JPM	2010-06-24	38.029998779296875
7641	JPM	2010-06-25	39.439998626708984
7642	JPM	2010-06-28	38.540000915527344
7643	JPM	2010-06-29	37.060001373291016
7644	JPM	2010-06-30	36.61000061035156
7645	JPM	2010-07-01	36.08000183105469
7646	JPM	2010-07-02	35.83000183105469
7647	JPM	2010-07-06	36.33000183105469
7648	JPM	2010-07-07	38.150001525878906
7649	JPM	2010-07-08	38.15999984741211
7650	JPM	2010-07-09	38.849998474121094
7651	JPM	2010-07-12	39.189998626708984
7652	JPM	2010-07-13	40.47999954223633
7653	JPM	2010-07-14	40.349998474121094
7654	JPM	2010-07-15	40.459999084472656
7655	JPM	2010-07-16	39.0
7656	JPM	2010-07-19	39.040000915527344
7657	JPM	2010-07-20	39.630001068115234
7658	JPM	2010-07-21	38.41999816894531
7659	JPM	2010-07-22	39.349998474121094
7660	JPM	2010-07-23	39.83000183105469
7661	JPM	2010-07-26	40.33000183105469
7662	JPM	2010-07-27	40.689998626708984
7663	JPM	2010-07-28	40.31999969482422
7664	JPM	2010-07-29	40.209999084472656
7665	JPM	2010-07-30	40.279998779296875
7666	JPM	2010-08-02	41.63999938964844
7667	JPM	2010-08-03	41.08000183105469
7668	JPM	2010-08-04	41.290000915527344
7669	JPM	2010-08-05	41.27000045776367
7670	JPM	2010-08-06	40.439998626708984
7671	JPM	2010-08-09	39.81999969482422
7672	JPM	2010-08-10	39.16999816894531
7673	JPM	2010-08-11	37.77000045776367
7674	JPM	2010-08-12	37.810001373291016
7675	JPM	2010-08-13	37.5
7676	JPM	2010-08-16	37.689998626708984
7677	JPM	2010-08-17	37.47999954223633
7678	JPM	2010-08-18	37.88999938964844
7679	JPM	2010-08-19	37.06999969482422
7680	JPM	2010-08-20	37.13999938964844
7681	JPM	2010-08-23	36.880001068115234
7682	JPM	2010-08-24	36.209999084472656
7683	JPM	2010-08-25	36.22999954223633
7684	JPM	2010-08-26	35.630001068115234
7685	JPM	2010-08-27	36.599998474121094
7686	JPM	2010-08-30	35.849998474121094
7687	JPM	2010-08-31	36.36000061035156
7688	JPM	2010-09-01	37.7400016784668
7689	JPM	2010-09-02	38.15999984741211
7690	JPM	2010-09-03	39.16999816894531
7691	JPM	2010-09-07	38.279998779296875
7692	JPM	2010-09-08	39.119998931884766
7693	JPM	2010-09-09	40.099998474121094
7694	JPM	2010-09-10	39.7599983215332
7695	JPM	2010-09-13	41.119998931884766
7696	JPM	2010-09-14	40.720001220703125
7697	JPM	2010-09-15	40.97999954223633
7698	JPM	2010-09-16	40.9900016784668
7699	JPM	2010-09-17	40.060001373291016
7700	JPM	2010-09-20	41.189998626708984
7701	JPM	2010-09-21	40.59000015258789
7702	JPM	2010-09-22	39.939998626708984
7703	JPM	2010-09-23	39.099998474121094
7704	JPM	2010-09-24	39.75
7705	JPM	2010-09-27	39.08000183105469
7706	JPM	2010-09-28	38.95000076293945
7707	JPM	2010-09-29	38.40999984741211
7708	JPM	2010-09-30	38.060001373291016
7709	JPM	2010-10-01	38.810001373291016
7710	JPM	2010-10-04	38.95000076293945
7711	JPM	2010-10-05	39.63999938964844
7712	JPM	2010-10-06	39.900001525878906
7713	JPM	2010-10-07	39.52000045776367
7714	JPM	2010-10-08	39.310001373291016
7715	JPM	2010-10-11	39.72999954223633
7716	JPM	2010-10-12	40.400001525878906
7717	JPM	2010-10-13	39.84000015258789
7718	JPM	2010-10-14	38.720001220703125
7719	JPM	2010-10-15	37.150001525878906
7720	JPM	2010-10-18	38.20000076293945
7721	JPM	2010-10-19	37.689998626708984
7722	JPM	2010-10-20	38.099998474121094
7723	JPM	2010-10-21	37.70000076293945
7724	JPM	2010-10-22	37.70000076293945
7725	JPM	2010-10-25	37.06999969482422
7726	JPM	2010-10-26	37.20000076293945
7727	JPM	2010-10-27	37.540000915527344
7728	JPM	2010-10-28	37.5099983215332
7729	JPM	2010-10-29	37.630001068115234
7730	JPM	2010-11-01	37.41999816894531
7731	JPM	2010-11-02	36.959999084472656
7732	JPM	2010-11-03	37.720001220703125
7733	JPM	2010-11-04	39.79999923706055
7734	JPM	2010-11-05	40.939998626708984
7735	JPM	2010-11-08	40.5099983215332
7736	JPM	2010-11-09	39.900001525878906
7737	JPM	2010-11-10	40.619998931884766
7738	JPM	2010-11-11	40.02000045776367
7739	JPM	2010-11-12	39.61000061035156
7740	JPM	2010-11-15	40.08000183105469
7741	JPM	2010-11-16	39.61000061035156
7742	JPM	2010-11-17	39.18000030517578
7743	JPM	2010-11-18	39.65999984741211
7744	JPM	2010-11-19	39.40999984741211
7745	JPM	2010-11-22	38.5099983215332
7746	JPM	2010-11-23	37.630001068115234
7747	JPM	2010-11-24	38.15999984741211
7748	JPM	2010-11-26	37.5
7749	JPM	2010-11-29	37.90999984741211
7750	JPM	2010-11-30	37.400001525878906
7751	JPM	2010-12-01	38.150001525878906
7752	JPM	2010-12-02	39.310001373291016
7753	JPM	2010-12-03	39.61000061035156
7754	JPM	2010-12-06	39.900001525878906
7755	JPM	2010-12-07	39.25
7756	JPM	2010-12-08	40.2599983215332
7757	JPM	2010-12-09	40.810001373291016
7758	JPM	2010-12-10	41.43000030517578
7759	JPM	2010-12-13	41.5099983215332
7760	JPM	2010-12-14	40.790000915527344
7761	JPM	2010-12-15	40.209999084472656
7762	JPM	2010-12-16	40.0099983215332
7763	JPM	2010-12-17	39.66999816894531
7764	JPM	2010-12-20	39.95000076293945
7765	JPM	2010-12-21	41.0
7766	JPM	2010-12-22	42.15999984741211
7767	JPM	2010-12-23	42.08000183105469
7768	JPM	2010-12-27	42.66999816894531
7769	JPM	2010-12-28	42.61000061035156
7770	JPM	2010-12-29	42.36000061035156
7771	JPM	2010-12-30	42.22999954223633
7772	JPM	2010-12-31	42.41999816894531
7773	JPM	2011-01-03	43.58000183105469
7774	JPM	2011-01-04	44.15999984741211
7775	JPM	2011-01-05	44.70000076293945
7776	JPM	2011-01-06	44.47999954223633
7777	JPM	2011-01-07	43.63999938964844
7778	JPM	2011-01-10	43.400001525878906
7779	JPM	2011-01-11	43.599998474121094
7780	JPM	2011-01-12	44.709999084472656
7781	JPM	2011-01-13	44.45000076293945
7782	JPM	2011-01-14	44.90999984741211
7783	JPM	2011-01-18	44.75
7784	JPM	2011-01-19	43.709999084472656
7785	JPM	2011-01-20	44.75
7786	JPM	2011-01-21	45.290000915527344
7787	JPM	2011-01-24	45.02000045776367
7788	JPM	2011-01-25	44.869998931884766
7789	JPM	2011-01-26	44.97999954223633
7790	JPM	2011-01-27	45.099998474121094
7791	JPM	2011-01-28	44.540000915527344
7792	JPM	2011-01-31	44.939998626708984
7793	JPM	2011-02-01	45.93000030517578
7794	JPM	2011-02-02	45.45000076293945
7795	JPM	2011-02-03	45.459999084472656
7796	JPM	2011-02-04	44.59000015258789
7797	JPM	2011-02-07	45.5
7798	JPM	2011-02-08	45.7400016784668
7799	JPM	2011-02-09	45.11000061035156
7800	JPM	2011-02-10	45.529998779296875
7801	JPM	2011-02-11	46.56999969482422
7802	JPM	2011-02-14	46.540000915527344
7803	JPM	2011-02-15	46.81999969482422
7804	JPM	2011-02-16	47.939998626708984
7805	JPM	2011-02-17	47.81999969482422
7806	JPM	2011-02-18	48.0
7807	JPM	2011-02-22	46.0099983215332
7808	JPM	2011-02-23	45.959999084472656
7809	JPM	2011-02-24	45.90999984741211
7810	JPM	2011-02-25	46.68000030517578
7811	JPM	2011-02-28	46.689998626708984
7812	JPM	2011-03-01	45.599998474121094
7813	JPM	2011-03-02	45.209999084472656
7814	JPM	2011-03-03	46.08000183105469
7815	JPM	2011-03-04	45.52000045776367
7816	JPM	2011-03-07	45.189998626708984
7817	JPM	2011-03-08	46.400001525878906
7818	JPM	2011-03-09	46.560001373291016
7819	JPM	2011-03-10	45.529998779296875
7820	JPM	2011-03-11	45.7400016784668
7821	JPM	2011-03-14	45.29999923706055
7822	JPM	2011-03-15	44.61000061035156
7823	JPM	2011-03-16	43.810001373291016
7824	JPM	2011-03-17	44.560001373291016
7825	JPM	2011-03-18	45.7400016784668
7826	JPM	2011-03-21	45.630001068115234
7827	JPM	2011-03-22	45.470001220703125
7828	JPM	2011-03-23	45.599998474121094
7829	JPM	2011-03-24	45.72999954223633
7830	JPM	2011-03-25	45.86000061035156
7831	JPM	2011-03-28	45.959999084472656
7832	JPM	2011-03-29	46.02000045776367
7833	JPM	2011-03-30	46.45000076293945
7834	JPM	2011-03-31	46.099998474121094
7835	JPM	2011-04-01	46.349998474121094
7836	JPM	2011-04-04	46.34000015258789
7837	JPM	2011-04-05	46.58000183105469
7838	JPM	2011-04-06	47.63999938964844
7839	JPM	2011-04-07	47.400001525878906
7840	JPM	2011-04-08	46.84000015258789
7841	JPM	2011-04-11	46.86000061035156
7842	JPM	2011-04-12	46.63999938964844
7843	JPM	2011-04-13	46.25
7844	JPM	2011-04-14	44.970001220703125
7845	JPM	2011-04-15	44.88999938964844
7846	JPM	2011-04-18	43.959999084472656
7847	JPM	2011-04-19	44.650001525878906
7848	JPM	2011-04-20	44.560001373291016
7849	JPM	2011-04-21	44.68000030517578
7850	JPM	2011-04-25	44.61000061035156
7851	JPM	2011-04-26	45.119998931884766
7852	JPM	2011-04-27	45.5
7853	JPM	2011-04-28	45.849998474121094
7854	JPM	2011-04-29	45.630001068115234
7855	JPM	2011-05-02	45.18000030517578
7856	JPM	2011-05-03	45.91999816894531
7857	JPM	2011-05-04	45.5
7858	JPM	2011-05-05	45.16999816894531
7859	JPM	2011-05-06	45.040000915527344
7860	JPM	2011-05-09	44.959999084472656
7861	JPM	2011-05-10	45.15999984741211
7862	JPM	2011-05-11	44.22999954223633
7863	JPM	2011-05-12	44.09000015258789
7864	JPM	2011-05-13	43.150001525878906
7865	JPM	2011-05-16	42.880001068115234
7866	JPM	2011-05-17	43.810001373291016
7867	JPM	2011-05-18	44.08000183105469
7868	JPM	2011-05-19	44.0
7869	JPM	2011-05-20	43.130001068115234
7870	JPM	2011-05-23	42.54999923706055
7871	JPM	2011-05-24	42.34000015258789
7872	JPM	2011-05-25	42.27000045776367
7873	JPM	2011-05-26	42.45000076293945
7874	JPM	2011-05-27	42.790000915527344
7875	JPM	2011-05-31	43.2400016784668
7876	JPM	2011-06-01	41.7599983215332
7877	JPM	2011-06-02	41.61000061035156
7878	JPM	2011-06-03	41.56999969482422
7879	JPM	2011-06-06	40.529998779296875
7880	JPM	2011-06-07	40.720001220703125
7881	JPM	2011-06-08	40.38999938964844
7882	JPM	2011-06-09	40.97999954223633
7883	JPM	2011-06-10	41.04999923706055
7884	JPM	2011-06-13	41.66999816894531
7885	JPM	2011-06-14	41.61000061035156
7886	JPM	2011-06-15	40.68000030517578
7887	JPM	2011-06-16	40.36000061035156
7888	JPM	2011-06-17	40.79999923706055
7889	JPM	2011-06-20	40.47999954223633
7890	JPM	2011-06-21	40.90999984741211
7891	JPM	2011-06-22	40.689998626708984
7892	JPM	2011-06-23	40.06999969482422
7893	JPM	2011-06-24	39.4900016784668
7894	JPM	2011-06-27	39.880001068115234
7895	JPM	2011-06-28	39.540000915527344
7896	JPM	2011-06-29	40.45000076293945
7897	JPM	2011-06-30	40.939998626708984
7898	JPM	2011-07-01	41.58000183105469
7899	JPM	2011-07-05	41.029998779296875
7900	JPM	2011-07-06	40.560001373291016
7901	JPM	2011-07-07	41.31999969482422
7902	JPM	2011-07-08	40.7400016784668
7903	JPM	2011-07-11	39.43000030517578
7904	JPM	2011-07-12	39.38999938964844
7905	JPM	2011-07-13	39.619998931884766
7906	JPM	2011-07-14	40.349998474121094
7907	JPM	2011-07-15	39.97999954223633
7908	JPM	2011-07-18	39.83000183105469
7909	JPM	2011-07-19	40.38999938964844
7910	JPM	2011-07-20	40.959999084472656
7911	JPM	2011-07-21	42.290000915527344
7912	JPM	2011-07-22	42.189998626708984
7913	JPM	2011-07-25	41.689998626708984
7914	JPM	2011-07-26	41.439998626708984
7915	JPM	2011-07-27	40.66999816894531
7916	JPM	2011-07-28	40.68000030517578
7917	JPM	2011-07-29	40.45000076293945
7918	JPM	2011-08-01	40.439998626708984
7919	JPM	2011-08-02	39.84000015258789
7920	JPM	2011-08-03	39.900001525878906
7921	JPM	2011-08-04	37.91999816894531
7922	JPM	2011-08-05	37.599998474121094
7923	JPM	2011-08-08	34.060001373291016
7924	JPM	2011-08-09	36.400001525878906
7925	JPM	2011-08-10	34.369998931884766
7926	JPM	2011-08-11	36.689998626708984
7927	JPM	2011-08-12	35.90999984741211
7928	JPM	2011-08-15	36.880001068115234
7929	JPM	2011-08-16	36.029998779296875
7930	JPM	2011-08-17	36.56999969482422
7931	JPM	2011-08-18	35.189998626708984
7932	JPM	2011-08-19	34.349998474121094
7933	JPM	2011-08-22	33.40999984741211
7934	JPM	2011-08-23	34.779998779296875
7935	JPM	2011-08-24	35.83000183105469
7936	JPM	2011-08-25	35.720001220703125
7937	JPM	2011-08-26	36.209999084472656
7938	JPM	2011-08-29	37.63999938964844
7939	JPM	2011-08-30	37.060001373291016
7940	JPM	2011-08-31	37.560001373291016
7941	JPM	2011-09-01	36.29999923706055
7942	JPM	2011-09-02	34.630001068115234
7943	JPM	2011-09-06	33.439998626708984
7944	JPM	2011-09-07	34.81999969482422
7945	JPM	2011-09-08	33.5099983215332
7946	JPM	2011-09-09	32.08000183105469
7947	JPM	2011-09-12	32.41999816894531
7948	JPM	2011-09-13	32.4900016784668
7949	JPM	2011-09-14	32.79999923706055
7950	JPM	2011-09-15	33.810001373291016
7951	JPM	2011-09-16	33.43000030517578
7952	JPM	2011-09-19	32.4900016784668
7953	JPM	2011-09-20	32.25
7954	JPM	2011-09-21	30.34000015258789
7955	JPM	2011-09-22	29.270000457763672
7956	JPM	2011-09-23	29.59000015258789
7957	JPM	2011-09-26	31.649999618530273
7958	JPM	2011-09-27	31.56999969482422
7959	JPM	2011-09-28	30.469999313354492
7960	JPM	2011-09-29	31.389999389648438
7961	JPM	2011-09-30	30.1200008392334
7962	JPM	2011-10-03	28.649999618530273
7963	JPM	2011-10-04	30.260000228881836
7964	JPM	2011-10-05	30.84000015258789
7965	JPM	2011-10-06	32.380001068115234
7966	JPM	2011-10-07	30.700000762939453
7967	JPM	2011-10-10	32.29999923706055
7968	JPM	2011-10-11	32.29999923706055
7969	JPM	2011-10-12	33.20000076293945
7970	JPM	2011-10-13	31.600000381469727
7971	JPM	2011-10-14	31.889999389648438
7972	JPM	2011-10-17	31.040000915527344
7973	JPM	2011-10-18	32.869998931884766
7974	JPM	2011-10-19	32.25
7975	JPM	2011-10-20	33.130001068115234
7976	JPM	2011-10-21	33.41999816894531
7977	JPM	2011-10-24	34.56999969482422
7978	JPM	2011-10-25	33.4900016784668
7979	JPM	2011-10-26	34.18000030517578
7980	JPM	2011-10-27	37.02000045776367
7981	JPM	2011-10-28	36.689998626708984
7982	JPM	2011-10-31	34.7599983215332
7983	JPM	2011-11-01	32.709999084472656
7984	JPM	2011-11-02	33.63999938964844
7985	JPM	2011-11-03	34.380001068115234
7986	JPM	2011-11-04	33.970001220703125
7987	JPM	2011-11-07	34.2400016784668
7988	JPM	2011-11-08	35.02000045776367
7989	JPM	2011-11-09	32.540000915527344
7990	JPM	2011-11-10	32.7400016784668
7991	JPM	2011-11-11	33.279998779296875
7992	JPM	2011-11-14	32.54999923706055
7993	JPM	2011-11-15	32.70000076293945
7994	JPM	2011-11-16	31.469999313354492
7995	JPM	2011-11-17	30.489999771118164
7996	JPM	2011-11-18	30.6200008392334
7997	JPM	2011-11-21	29.90999984741211
7998	JPM	2011-11-22	29.40999984741211
7999	JPM	2011-11-23	28.3799991607666
8000	JPM	2011-11-25	28.479999542236328
8001	JPM	2011-11-28	29.15999984741211
8002	JPM	2011-11-29	28.559999465942383
8003	JPM	2011-11-30	30.969999313354492
8004	JPM	2011-12-01	30.459999084472656
8005	JPM	2011-12-02	32.33000183105469
8006	JPM	2011-12-05	33.5099983215332
8007	JPM	2011-12-06	33.22999954223633
8008	JPM	2011-12-07	34.0
8009	JPM	2011-12-08	32.220001220703125
8010	JPM	2011-12-09	33.18000030517578
8011	JPM	2011-12-12	32.040000915527344
8012	JPM	2011-12-13	31.290000915527344
8013	JPM	2011-12-14	31.510000228881836
8014	JPM	2011-12-15	31.760000228881836
8015	JPM	2011-12-16	31.889999389648438
8016	JPM	2011-12-19	30.700000762939453
8017	JPM	2011-12-20	32.209999084472656
8018	JPM	2011-12-21	32.31999969482422
8019	JPM	2011-12-22	33.45000076293945
8020	JPM	2011-12-23	33.56999969482422
8021	JPM	2011-12-27	33.029998779296875
8022	JPM	2011-12-28	32.650001525878906
8023	JPM	2011-12-29	33.41999816894531
8024	JPM	2011-12-30	33.25
8025	JPM	2012-01-03	34.97999954223633
8026	JPM	2012-01-04	34.95000076293945
8027	JPM	2012-01-05	35.68000030517578
8028	JPM	2012-01-06	35.36000061035156
8029	JPM	2012-01-09	35.29999923706055
8030	JPM	2012-01-10	36.04999923706055
8031	JPM	2012-01-11	36.65999984741211
8032	JPM	2012-01-12	36.849998474121094
8033	JPM	2012-01-13	35.91999816894531
8034	JPM	2012-01-17	34.90999984741211
8035	JPM	2012-01-18	36.540000915527344
8036	JPM	2012-01-19	36.93000030517578
8037	JPM	2012-01-20	37.36000061035156
8038	JPM	2012-01-23	37.65999984741211
8039	JPM	2012-01-24	37.65999984741211
8040	JPM	2012-01-25	37.599998474121094
8041	JPM	2012-01-26	37.4900016784668
8042	JPM	2012-01-27	37.209999084472656
8043	JPM	2012-01-30	37.0099983215332
8044	JPM	2012-01-31	37.29999923706055
8045	JPM	2012-02-01	37.599998474121094
8046	JPM	2012-02-02	37.54999923706055
8047	JPM	2012-02-03	38.279998779296875
8048	JPM	2012-02-06	38.13999938964844
8049	JPM	2012-02-07	37.869998931884766
8050	JPM	2012-02-08	38.29999923706055
8051	JPM	2012-02-09	37.86000061035156
8052	JPM	2012-02-10	37.61000061035156
8053	JPM	2012-02-13	38.29999923706055
8054	JPM	2012-02-14	37.91999816894531
8055	JPM	2012-02-15	37.400001525878906
8056	JPM	2012-02-16	38.0
8057	JPM	2012-02-17	38.470001220703125
8058	JPM	2012-02-21	38.459999084472656
8059	JPM	2012-02-22	38.06999969482422
8060	JPM	2012-02-23	38.4900016784668
8061	JPM	2012-02-24	38.279998779296875
8062	JPM	2012-02-27	39.060001373291016
8063	JPM	2012-02-28	39.209999084472656
8064	JPM	2012-02-29	39.2400016784668
8065	JPM	2012-03-01	40.369998931884766
8066	JPM	2012-03-02	40.630001068115234
8067	JPM	2012-03-05	40.400001525878906
8068	JPM	2012-03-06	39.31999969482422
8069	JPM	2012-03-07	39.95000076293945
8070	JPM	2012-03-08	40.439998626708984
8071	JPM	2012-03-09	41.029998779296875
8072	JPM	2012-03-12	40.540000915527344
8073	JPM	2012-03-13	43.38999938964844
8074	JPM	2012-03-14	43.58000183105469
8075	JPM	2012-03-15	44.70000076293945
8076	JPM	2012-03-16	44.56999969482422
8077	JPM	2012-03-19	45.0
8078	JPM	2012-03-20	45.380001068115234
8079	JPM	2012-03-21	45.119998931884766
8080	JPM	2012-03-22	44.650001525878906
8081	JPM	2012-03-23	45.15999984741211
8082	JPM	2012-03-26	46.16999816894531
8083	JPM	2012-03-27	45.88999938964844
8084	JPM	2012-03-28	46.27000045776367
8085	JPM	2012-03-29	45.66999816894531
8086	JPM	2012-03-30	45.97999954223633
8087	JPM	2012-04-02	46.130001068115234
8088	JPM	2012-04-03	45.41999816894531
8089	JPM	2012-04-04	44.40999984741211
8090	JPM	2012-04-05	44.34000015258789
8091	JPM	2012-04-09	43.88999938964844
8092	JPM	2012-04-10	42.959999084472656
8093	JPM	2012-04-11	44.0099983215332
8094	JPM	2012-04-12	44.84000015258789
8095	JPM	2012-04-13	43.209999084472656
8096	JPM	2012-04-16	43.33000183105469
8097	JPM	2012-04-17	43.900001525878906
8098	JPM	2012-04-18	43.290000915527344
8099	JPM	2012-04-19	43.220001220703125
8100	JPM	2012-04-20	42.720001220703125
8101	JPM	2012-04-23	42.849998474121094
8102	JPM	2012-04-24	43.279998779296875
8103	JPM	2012-04-25	43.15999984741211
8104	JPM	2012-04-26	43.79999923706055
8105	JPM	2012-04-27	43.34000015258789
8106	JPM	2012-04-30	42.97999954223633
8107	JPM	2012-05-01	43.790000915527344
8108	JPM	2012-05-02	43.20000076293945
8109	JPM	2012-05-03	43.0099983215332
8110	JPM	2012-05-04	41.75
8111	JPM	2012-05-07	41.779998779296875
8112	JPM	2012-05-08	41.380001068115234
8113	JPM	2012-05-09	40.63999938964844
8114	JPM	2012-05-10	40.7400016784668
8115	JPM	2012-05-11	36.959999084472656
8116	JPM	2012-05-14	35.790000915527344
8117	JPM	2012-05-15	36.2400016784668
8118	JPM	2012-05-16	35.459999084472656
8119	JPM	2012-05-17	33.93000030517578
8120	JPM	2012-05-18	33.4900016784668
8121	JPM	2012-05-21	32.5099983215332
8122	JPM	2012-05-22	34.0099983215332
8123	JPM	2012-05-23	34.2599983215332
8124	JPM	2012-05-24	33.970001220703125
8125	JPM	2012-05-25	33.5
8126	JPM	2012-05-29	33.630001068115234
8127	JPM	2012-05-30	32.959999084472656
8128	JPM	2012-05-31	33.150001525878906
8129	JPM	2012-06-01	31.93000030517578
8130	JPM	2012-06-04	31.0
8131	JPM	2012-06-05	31.989999771118164
8132	JPM	2012-06-06	33.06999969482422
8133	JPM	2012-06-07	32.810001373291016
8134	JPM	2012-06-08	33.68000030517578
8135	JPM	2012-06-11	32.81999969482422
8136	JPM	2012-06-12	33.77000045776367
8137	JPM	2012-06-13	34.29999923706055
8138	JPM	2012-06-14	34.650001525878906
8139	JPM	2012-06-15	35.029998779296875
8140	JPM	2012-06-18	34.619998931884766
8141	JPM	2012-06-19	35.380001068115234
8142	JPM	2012-06-20	36.45000076293945
8143	JPM	2012-06-21	35.5099983215332
8144	JPM	2012-06-22	35.9900016784668
8145	JPM	2012-06-25	35.31999969482422
8146	JPM	2012-06-26	35.709999084472656
8147	JPM	2012-06-27	36.779998779296875
8148	JPM	2012-06-28	35.880001068115234
8149	JPM	2012-06-29	35.72999954223633
8150	JPM	2012-07-02	36.279998779296875
8151	JPM	2012-07-03	35.880001068115234
8152	JPM	2012-07-05	34.380001068115234
8153	JPM	2012-07-06	33.900001525878906
8154	JPM	2012-07-09	33.959999084472656
8155	JPM	2012-07-10	34.25
8156	JPM	2012-07-11	34.59000015258789
8157	JPM	2012-07-12	34.040000915527344
8158	JPM	2012-07-13	36.06999969482422
8159	JPM	2012-07-16	35.09000015258789
8160	JPM	2012-07-17	34.9900016784668
8161	JPM	2012-07-18	34.959999084472656
8162	JPM	2012-07-19	34.459999084472656
8163	JPM	2012-07-20	33.900001525878906
8164	JPM	2012-07-23	34.439998626708984
8165	JPM	2012-07-24	34.72999954223633
8166	JPM	2012-07-25	35.16999816894531
8167	JPM	2012-07-26	35.810001373291016
8168	JPM	2012-07-27	36.88999938964844
8169	JPM	2012-07-30	36.13999938964844
8170	JPM	2012-07-31	36.0
8171	JPM	2012-08-01	36.0
8172	JPM	2012-08-02	35.16999816894531
8173	JPM	2012-08-03	36.09000015258789
8174	JPM	2012-08-06	36.29999923706055
8175	JPM	2012-08-07	37.0099983215332
8176	JPM	2012-08-08	37.15999984741211
8177	JPM	2012-08-09	36.91999816894531
8178	JPM	2012-08-10	36.970001220703125
8179	JPM	2012-08-13	36.9900016784668
8180	JPM	2012-08-14	37.099998474121094
8181	JPM	2012-08-15	37.06999969482422
8182	JPM	2012-08-16	37.099998474121094
8183	JPM	2012-08-17	36.97999954223633
8184	JPM	2012-08-20	37.369998931884766
8185	JPM	2012-08-21	38.040000915527344
8186	JPM	2012-08-22	37.83000183105469
8187	JPM	2012-08-23	37.22999954223633
8188	JPM	2012-08-24	37.16999816894531
8189	JPM	2012-08-27	37.22999954223633
8190	JPM	2012-08-28	37.130001068115234
8191	JPM	2012-08-29	37.29999923706055
8192	JPM	2012-08-30	36.900001525878906
8193	JPM	2012-08-31	37.13999938964844
8194	JPM	2012-09-04	37.0099983215332
8195	JPM	2012-09-05	37.11000061035156
8196	JPM	2012-09-06	38.689998626708984
8197	JPM	2012-09-07	39.29999923706055
8198	JPM	2012-09-10	38.7599983215332
8199	JPM	2012-09-11	39.599998474121094
8200	JPM	2012-09-12	39.91999816894531
8201	JPM	2012-09-13	41.400001525878906
8202	JPM	2012-09-14	41.56999969482422
8203	JPM	2012-09-17	41.189998626708984
8204	JPM	2012-09-18	41.2599983215332
8205	JPM	2012-09-19	41.34000015258789
8206	JPM	2012-09-20	41.25
8207	JPM	2012-09-21	40.880001068115234
8208	JPM	2012-09-24	41.22999954223633
8209	JPM	2012-09-25	40.54999923706055
8210	JPM	2012-09-26	40.2400016784668
8211	JPM	2012-09-27	40.68000030517578
8212	JPM	2012-09-28	40.47999954223633
8213	JPM	2012-10-01	40.970001220703125
8214	JPM	2012-10-02	40.91999816894531
8215	JPM	2012-10-03	40.86000061035156
8216	JPM	2012-10-04	41.81999969482422
8217	JPM	2012-10-05	41.709999084472656
8218	JPM	2012-10-08	41.65999984741211
8219	JPM	2012-10-09	41.380001068115234
8220	JPM	2012-10-10	41.77000045776367
8221	JPM	2012-10-11	42.099998474121094
8222	JPM	2012-10-12	41.619998931884766
8223	JPM	2012-10-15	42.380001068115234
8224	JPM	2012-10-16	42.83000183105469
8225	JPM	2012-10-17	43.31999969482422
8226	JPM	2012-10-18	43.0099983215332
8227	JPM	2012-10-19	42.31999969482422
8228	JPM	2012-10-22	42.09000015258789
8229	JPM	2012-10-23	41.33000183105469
8230	JPM	2012-10-24	41.709999084472656
8231	JPM	2012-10-25	41.66999816894531
8232	JPM	2012-10-26	41.15999984741211
8233	JPM	2012-10-31	41.68000030517578
8234	JPM	2012-11-01	42.84000015258789
8235	JPM	2012-11-02	42.41999816894531
8236	JPM	2012-11-05	42.27000045776367
8237	JPM	2012-11-06	42.880001068115234
8238	JPM	2012-11-07	40.47999954223633
8239	JPM	2012-11-08	40.400001525878906
8240	JPM	2012-11-09	40.619998931884766
8241	JPM	2012-11-12	40.58000183105469
8242	JPM	2012-11-13	40.040000915527344
8243	JPM	2012-11-14	39.290000915527344
8244	JPM	2012-11-15	39.38999938964844
8245	JPM	2012-11-16	39.529998779296875
8246	JPM	2012-11-19	40.59000015258789
8247	JPM	2012-11-20	40.70000076293945
8248	JPM	2012-11-21	40.72999954223633
8249	JPM	2012-11-23	41.09000015258789
8250	JPM	2012-11-26	40.880001068115234
8251	JPM	2012-11-27	40.75
8252	JPM	2012-11-28	40.83000183105469
8253	JPM	2012-11-29	41.220001220703125
8254	JPM	2012-11-30	41.08000183105469
8255	JPM	2012-12-03	40.810001373291016
8256	JPM	2012-12-04	40.56999969482422
8257	JPM	2012-12-05	41.20000076293945
8258	JPM	2012-12-06	41.470001220703125
8259	JPM	2012-12-07	42.560001373291016
8260	JPM	2012-12-10	42.310001373291016
8261	JPM	2012-12-11	42.63999938964844
8262	JPM	2012-12-12	42.77000045776367
8263	JPM	2012-12-13	42.779998779296875
8264	JPM	2012-12-14	42.810001373291016
8265	JPM	2012-12-17	43.47999954223633
8266	JPM	2012-12-18	43.869998931884766
8267	JPM	2012-12-19	43.529998779296875
8268	JPM	2012-12-20	44.529998779296875
8269	JPM	2012-12-21	44.0
8270	JPM	2012-12-24	43.91999816894531
8271	JPM	2012-12-26	43.959999084472656
8272	JPM	2012-12-27	43.630001068115234
8273	JPM	2012-12-28	43.2400016784668
8274	JPM	2012-12-31	43.970001220703125
8275	JPM	2013-01-02	44.65999984741211
8276	JPM	2013-01-03	44.56999969482422
8277	JPM	2013-01-04	45.36000061035156
8278	JPM	2013-01-07	45.40999984741211
8279	JPM	2013-01-08	45.5
8280	JPM	2013-01-09	45.470001220703125
8281	JPM	2013-01-10	46.150001525878906
8282	JPM	2013-01-11	46.13999938964844
8283	JPM	2013-01-14	45.880001068115234
8284	JPM	2013-01-15	46.349998474121094
8285	JPM	2013-01-16	46.81999969482422
8286	JPM	2013-01-17	46.439998626708984
8287	JPM	2013-01-18	46.459999084472656
8288	JPM	2013-01-22	46.540000915527344
8289	JPM	2013-01-23	46.22999954223633
8290	JPM	2013-01-24	46.369998931884766
8291	JPM	2013-01-25	47.15999984741211
8292	JPM	2013-01-28	46.63999938964844
8293	JPM	2013-01-29	47.119998931884766
8294	JPM	2013-01-30	47.130001068115234
8295	JPM	2013-01-31	47.04999923706055
8296	JPM	2013-02-01	47.849998474121094
8297	JPM	2013-02-04	47.68000030517578
8298	JPM	2013-02-05	48.790000915527344
8299	JPM	2013-02-06	48.61000061035156
8300	JPM	2013-02-07	48.22999954223633
8301	JPM	2013-02-08	48.630001068115234
8302	JPM	2013-02-11	48.65999984741211
8303	JPM	2013-02-12	49.13999938964844
8304	JPM	2013-02-13	48.68000030517578
8305	JPM	2013-02-14	49.220001220703125
8306	JPM	2013-02-15	48.880001068115234
8307	JPM	2013-02-19	49.45000076293945
8308	JPM	2013-02-20	48.61000061035156
8309	JPM	2013-02-21	48.25
8310	JPM	2013-02-22	48.90999984741211
8311	JPM	2013-02-25	47.70000076293945
8312	JPM	2013-02-26	47.599998474121094
8313	JPM	2013-02-27	49.279998779296875
8314	JPM	2013-02-28	48.91999816894531
8315	JPM	2013-03-01	48.90999984741211
8316	JPM	2013-03-04	49.099998474121094
8317	JPM	2013-03-05	49.4900016784668
8318	JPM	2013-03-06	50.029998779296875
8319	JPM	2013-03-07	50.630001068115234
8320	JPM	2013-03-08	50.20000076293945
8321	JPM	2013-03-11	50.47999954223633
8322	JPM	2013-03-12	50.279998779296875
8323	JPM	2013-03-13	50.15999984741211
8324	JPM	2013-03-14	51.0
8325	JPM	2013-03-15	50.02000045776367
8326	JPM	2013-03-18	49.5099983215332
8327	JPM	2013-03-19	49.20000076293945
8328	JPM	2013-03-20	49.119998931884766
8329	JPM	2013-03-21	48.349998474121094
8330	JPM	2013-03-22	48.779998779296875
8331	JPM	2013-03-25	48.52000045776367
8332	JPM	2013-03-26	48.63999938964844
8333	JPM	2013-03-27	47.77000045776367
8334	JPM	2013-03-28	47.459999084472656
8335	JPM	2013-04-01	47.83000183105469
8336	JPM	2013-04-02	48.279998779296875
8337	JPM	2013-04-03	46.849998474121094
8338	JPM	2013-04-04	47.4900016784668
8339	JPM	2013-04-05	47.90999984741211
8340	JPM	2013-04-08	48.58000183105469
8341	JPM	2013-04-09	48.68000030517578
8342	JPM	2013-04-10	49.25
8343	JPM	2013-04-11	49.310001373291016
8344	JPM	2013-04-12	49.0099983215332
8345	JPM	2013-04-15	47.93000030517578
8346	JPM	2013-04-16	48.4900016784668
8347	JPM	2013-04-17	46.790000915527344
8348	JPM	2013-04-18	46.63999938964844
8349	JPM	2013-04-19	47.22999954223633
8350	JPM	2013-04-22	47.349998474121094
8351	JPM	2013-04-23	48.16999816894531
8352	JPM	2013-04-24	48.720001220703125
8353	JPM	2013-04-25	49.0
8354	JPM	2013-04-26	48.880001068115234
8355	JPM	2013-04-29	48.91999816894531
8356	JPM	2013-04-30	49.0099983215332
8357	JPM	2013-05-01	48.0099983215332
8358	JPM	2013-05-02	48.08000183105469
8359	JPM	2013-05-03	47.56999969482422
8360	JPM	2013-05-06	48.18000030517578
8361	JPM	2013-05-07	49.13999938964844
8362	JPM	2013-05-08	49.7599983215332
8363	JPM	2013-05-09	49.040000915527344
8364	JPM	2013-05-10	48.959999084472656
8365	JPM	2013-05-13	49.66999816894531
8366	JPM	2013-05-14	50.22999954223633
8367	JPM	2013-05-15	51.09000015258789
8368	JPM	2013-05-16	50.970001220703125
8369	JPM	2013-05-17	52.29999923706055
8370	JPM	2013-05-20	52.290000915527344
8371	JPM	2013-05-21	53.02000045776367
8372	JPM	2013-05-22	53.630001068115234
8373	JPM	2013-05-23	53.349998474121094
8374	JPM	2013-05-24	53.65999984741211
8375	JPM	2013-05-28	54.599998474121094
8376	JPM	2013-05-29	54.66999816894531
8377	JPM	2013-05-30	55.619998931884766
8378	JPM	2013-05-31	54.59000015258789
8379	JPM	2013-06-03	54.4900016784668
8380	JPM	2013-06-04	54.040000915527344
8381	JPM	2013-06-05	53.029998779296875
8382	JPM	2013-06-06	53.5
8383	JPM	2013-06-07	54.27000045776367
8384	JPM	2013-06-10	54.36000061035156
8385	JPM	2013-06-11	53.4900016784668
8386	JPM	2013-06-12	53.18000030517578
8387	JPM	2013-06-13	54.16999816894531
8388	JPM	2013-06-14	53.130001068115234
8389	JPM	2013-06-17	53.849998474121094
8390	JPM	2013-06-18	54.11000061035156
8391	JPM	2013-06-19	53.54999923706055
8392	JPM	2013-06-20	52.47999954223633
8393	JPM	2013-06-21	51.959999084472656
8394	JPM	2013-06-24	50.91999816894531
8395	JPM	2013-06-25	52.08000183105469
8396	JPM	2013-06-26	52.5
8397	JPM	2013-06-27	53.150001525878906
8398	JPM	2013-06-28	52.790000915527344
8399	JPM	2013-07-01	52.4900016784668
8400	JPM	2013-07-02	52.79999923706055
8401	JPM	2013-07-03	52.77000045776367
8402	JPM	2013-07-05	53.9900016784668
8403	JPM	2013-07-08	54.70000076293945
8404	JPM	2013-07-09	54.88999938964844
8405	JPM	2013-07-10	54.83000183105469
8406	JPM	2013-07-11	55.13999938964844
8407	JPM	2013-07-12	54.970001220703125
8408	JPM	2013-07-15	54.88999938964844
8409	JPM	2013-07-16	55.0099983215332
8410	JPM	2013-07-17	55.27000045776367
8411	JPM	2013-07-18	56.369998931884766
8412	JPM	2013-07-19	56.15999984741211
8413	JPM	2013-07-22	56.560001373291016
8414	JPM	2013-07-23	56.66999816894531
8415	JPM	2013-07-24	56.630001068115234
8416	JPM	2013-07-25	56.5
8417	JPM	2013-07-26	56.04999923706055
8418	JPM	2013-07-29	55.689998626708984
8419	JPM	2013-07-30	55.33000183105469
8420	JPM	2013-07-31	55.72999954223633
8421	JPM	2013-08-01	56.540000915527344
8422	JPM	2013-08-02	56.4900016784668
8423	JPM	2013-08-05	56.099998474121094
8424	JPM	2013-08-06	55.4900016784668
8425	JPM	2013-08-07	55.29999923706055
8426	JPM	2013-08-08	54.83000183105469
8427	JPM	2013-08-09	54.52000045776367
8428	JPM	2013-08-12	54.09000015258789
8429	JPM	2013-08-13	54.290000915527344
8430	JPM	2013-08-14	54.150001525878906
8431	JPM	2013-08-15	53.290000915527344
8432	JPM	2013-08-16	53.290000915527344
8433	JPM	2013-08-19	51.83000183105469
8434	JPM	2013-08-20	52.119998931884766
8435	JPM	2013-08-21	51.630001068115234
8436	JPM	2013-08-22	52.209999084472656
8437	JPM	2013-08-23	52.31999969482422
8438	JPM	2013-08-26	51.79999923706055
8439	JPM	2013-08-27	50.599998474121094
8440	JPM	2013-08-28	50.58000183105469
8441	JPM	2013-08-29	50.70000076293945
8442	JPM	2013-08-30	50.529998779296875
8443	JPM	2013-09-03	51.130001068115234
8444	JPM	2013-09-04	51.869998931884766
8445	JPM	2013-09-05	52.11000061035156
8446	JPM	2013-09-06	52.560001373291016
8447	JPM	2013-09-09	52.86000061035156
8448	JPM	2013-09-10	53.66999816894531
8449	JPM	2013-09-11	53.2599983215332
8450	JPM	2013-09-12	52.2400016784668
8451	JPM	2013-09-13	52.59000015258789
8452	JPM	2013-09-16	53.13999938964844
8453	JPM	2013-09-17	53.09000015258789
8454	JPM	2013-09-18	53.40999984741211
8455	JPM	2013-09-19	52.75
8456	JPM	2013-09-20	52.79999923706055
8457	JPM	2013-09-23	51.459999084472656
8458	JPM	2013-09-24	50.31999969482422
8459	JPM	2013-09-25	51.70000076293945
8460	JPM	2013-09-26	51.88999938964844
8461	JPM	2013-09-27	52.2400016784668
8462	JPM	2013-09-30	51.689998626708984
8463	JPM	2013-10-01	51.959999084472656
8464	JPM	2013-10-02	52.09000015258789
8465	JPM	2013-10-03	51.939998626708984
8466	JPM	2013-10-04	52.66999816894531
8467	JPM	2013-10-07	51.83000183105469
8468	JPM	2013-10-08	50.869998931884766
8469	JPM	2013-10-09	50.75
8470	JPM	2013-10-10	52.52000045776367
8471	JPM	2013-10-11	52.5099983215332
8472	JPM	2013-10-14	52.709999084472656
8473	JPM	2013-10-15	52.310001373291016
8474	JPM	2013-10-16	54.0
8475	JPM	2013-10-17	54.209999084472656
8476	JPM	2013-10-18	54.29999923706055
8477	JPM	2013-10-21	54.27000045776367
8478	JPM	2013-10-22	53.619998931884766
8479	JPM	2013-10-23	52.75
8480	JPM	2013-10-24	52.47999954223633
8481	JPM	2013-10-25	52.77000045776367
8482	JPM	2013-10-28	52.68000030517578
8483	JPM	2013-10-29	52.72999954223633
8484	JPM	2013-10-30	52.599998474121094
8485	JPM	2013-10-31	51.540000915527344
8486	JPM	2013-11-01	52.5099983215332
8487	JPM	2013-11-04	52.040000915527344
8488	JPM	2013-11-05	51.95000076293945
8489	JPM	2013-11-06	52.099998474121094
8490	JPM	2013-11-07	51.650001525878906
8491	JPM	2013-11-08	53.959999084472656
8492	JPM	2013-11-11	54.099998474121094
8493	JPM	2013-11-12	53.970001220703125
8494	JPM	2013-11-13	54.13999938964844
8495	JPM	2013-11-14	54.400001525878906
8496	JPM	2013-11-15	54.869998931884766
8497	JPM	2013-11-18	55.7400016784668
8498	JPM	2013-11-19	56.150001525878906
8499	JPM	2013-11-20	56.099998474121094
8500	JPM	2013-11-21	57.220001220703125
8501	JPM	2013-11-22	57.459999084472656
8502	JPM	2013-11-25	57.650001525878906
8503	JPM	2013-11-26	57.16999816894531
8504	JPM	2013-11-27	57.47999954223633
8505	JPM	2013-11-29	57.220001220703125
8506	JPM	2013-12-02	56.97999954223633
8507	JPM	2013-12-03	56.86000061035156
8508	JPM	2013-12-04	57.189998626708984
8509	JPM	2013-12-05	55.81999969482422
8510	JPM	2013-12-06	56.060001373291016
8511	JPM	2013-12-09	56.5099983215332
8512	JPM	2013-12-10	56.70000076293945
8513	JPM	2013-12-11	56.06999969482422
8514	JPM	2013-12-12	56.310001373291016
8515	JPM	2013-12-13	56.16999816894531
8516	JPM	2013-12-16	56.41999816894531
8517	JPM	2013-12-17	55.720001220703125
8518	JPM	2013-12-18	57.2400016784668
8519	JPM	2013-12-19	57.22999954223633
8520	JPM	2013-12-20	57.70000076293945
8521	JPM	2013-12-23	58.2400016784668
8522	JPM	2013-12-24	58.25
8523	JPM	2013-12-26	58.20000076293945
8524	JPM	2013-12-27	58.13999938964844
8525	JPM	2013-12-30	57.95000076293945
8526	JPM	2013-12-31	58.47999954223633
8527	JPM	2014-01-02	58.209999084472656
8528	JPM	2014-01-03	58.65999984741211
8529	JPM	2014-01-06	59.0
8530	JPM	2014-01-07	58.31999969482422
8531	JPM	2014-01-08	58.869998931884766
8532	JPM	2014-01-09	58.7599983215332
8533	JPM	2014-01-10	58.4900016784668
8534	JPM	2014-01-13	57.70000076293945
8535	JPM	2014-01-14	57.7400016784668
8536	JPM	2014-01-15	59.4900016784668
8537	JPM	2014-01-16	58.9900016784668
8538	JPM	2014-01-17	58.11000061035156
8539	JPM	2014-01-21	58.16999816894531
8540	JPM	2014-01-22	57.59000015258789
8541	JPM	2014-01-23	56.470001220703125
8542	JPM	2014-01-24	55.09000015258789
8543	JPM	2014-01-27	55.09000015258789
8544	JPM	2014-01-28	55.7400016784668
8545	JPM	2014-01-29	55.529998779296875
8546	JPM	2014-01-30	56.0
8547	JPM	2014-01-31	55.36000061035156
8548	JPM	2014-02-03	54.310001373291016
8549	JPM	2014-02-04	54.95000076293945
8550	JPM	2014-02-05	55.209999084472656
8551	JPM	2014-02-06	56.47999954223633
8552	JPM	2014-02-07	56.619998931884766
8553	JPM	2014-02-10	56.7400016784668
8554	JPM	2014-02-11	57.43000030517578
8555	JPM	2014-02-12	57.52000045776367
8556	JPM	2014-02-13	58.029998779296875
8557	JPM	2014-02-14	58.150001525878906
8558	JPM	2014-02-18	58.4900016784668
8559	JPM	2014-02-19	57.2599983215332
8560	JPM	2014-02-20	57.58000183105469
8561	JPM	2014-02-21	57.61000061035156
8562	JPM	2014-02-24	58.029998779296875
8563	JPM	2014-02-25	57.029998779296875
8564	JPM	2014-02-26	56.75
8565	JPM	2014-02-27	56.689998626708984
8566	JPM	2014-02-28	56.81999969482422
8567	JPM	2014-03-03	56.209999084472656
8568	JPM	2014-03-04	57.2599983215332
8569	JPM	2014-03-05	58.15999984741211
8570	JPM	2014-03-06	58.900001525878906
8571	JPM	2014-03-07	59.400001525878906
8572	JPM	2014-03-10	59.20000076293945
8573	JPM	2014-03-11	58.189998626708984
8574	JPM	2014-03-12	57.91999816894531
8575	JPM	2014-03-13	57.41999816894531
8576	JPM	2014-03-14	56.79999923706055
8577	JPM	2014-03-17	57.58000183105469
8578	JPM	2014-03-18	58.060001373291016
8579	JPM	2014-03-19	58.29999923706055
8580	JPM	2014-03-20	60.11000061035156
8581	JPM	2014-03-21	60.16999816894531
8582	JPM	2014-03-24	61.06999969482422
8583	JPM	2014-03-25	60.93000030517578
8584	JPM	2014-03-26	59.900001525878906
8585	JPM	2014-03-27	59.91999816894531
8586	JPM	2014-03-28	60.040000915527344
8587	JPM	2014-03-31	60.709999084472656
8588	JPM	2014-04-01	60.66999816894531
8589	JPM	2014-04-02	60.47999954223633
8590	JPM	2014-04-03	60.65999984741211
8591	JPM	2014-04-04	59.810001373291016
8592	JPM	2014-04-07	59.0
8593	JPM	2014-04-08	58.849998474121094
8594	JPM	2014-04-09	59.27000045776367
8595	JPM	2014-04-10	57.400001525878906
8596	JPM	2014-04-11	55.29999923706055
8597	JPM	2014-04-14	54.959999084472656
8598	JPM	2014-04-15	54.79999923706055
8599	JPM	2014-04-16	55.2599983215332
8600	JPM	2014-04-17	55.220001220703125
8601	JPM	2014-04-21	55.029998779296875
8602	JPM	2014-04-22	55.810001373291016
8603	JPM	2014-04-23	56.04999923706055
8604	JPM	2014-04-24	56.189998626708984
8605	JPM	2014-04-25	55.70000076293945
8606	JPM	2014-04-28	55.4900016784668
8607	JPM	2014-04-29	56.099998474121094
8608	JPM	2014-04-30	55.97999954223633
8609	JPM	2014-05-01	55.720001220703125
8610	JPM	2014-05-02	55.58000183105469
8611	JPM	2014-05-05	54.220001220703125
8612	JPM	2014-05-06	53.34000015258789
8613	JPM	2014-05-07	54.04999923706055
8614	JPM	2014-05-08	54.36000061035156
8615	JPM	2014-05-09	54.0099983215332
8616	JPM	2014-05-12	54.650001525878906
8617	JPM	2014-05-13	54.619998931884766
8618	JPM	2014-05-14	54.36000061035156
8619	JPM	2014-05-15	53.5099983215332
8620	JPM	2014-05-16	53.310001373291016
8621	JPM	2014-05-19	53.83000183105469
8622	JPM	2014-05-20	53.720001220703125
8623	JPM	2014-05-21	54.119998931884766
8624	JPM	2014-05-22	54.54999923706055
8625	JPM	2014-05-23	54.529998779296875
8626	JPM	2014-05-27	55.13999938964844
8627	JPM	2014-05-28	55.45000076293945
8628	JPM	2014-05-29	55.720001220703125
8629	JPM	2014-05-30	55.56999969482422
8630	JPM	2014-06-02	55.349998474121094
8631	JPM	2014-06-03	55.599998474121094
8632	JPM	2014-06-04	55.68000030517578
8633	JPM	2014-06-05	56.630001068115234
8634	JPM	2014-06-06	56.970001220703125
8635	JPM	2014-06-09	57.41999816894531
8636	JPM	2014-06-10	57.900001525878906
8637	JPM	2014-06-11	57.27000045776367
8638	JPM	2014-06-12	57.040000915527344
8639	JPM	2014-06-13	57.040000915527344
8640	JPM	2014-06-16	56.869998931884766
8641	JPM	2014-06-17	57.41999816894531
8642	JPM	2014-06-18	57.779998779296875
8643	JPM	2014-06-19	57.29999923706055
8644	JPM	2014-06-20	57.54999923706055
8645	JPM	2014-06-23	58.189998626708984
8646	JPM	2014-06-24	57.41999816894531
8647	JPM	2014-06-25	57.529998779296875
8648	JPM	2014-06-26	57.38999938964844
8649	JPM	2014-06-27	57.529998779296875
8650	JPM	2014-06-30	57.619998931884766
8651	JPM	2014-07-01	57.56999969482422
8652	JPM	2014-07-02	56.970001220703125
8653	JPM	2014-07-03	57.04999923706055
8654	JPM	2014-07-07	56.66999816894531
8655	JPM	2014-07-08	55.7599983215332
8656	JPM	2014-07-09	56.02000045776367
8657	JPM	2014-07-10	55.560001373291016
8658	JPM	2014-07-11	55.79999923706055
8659	JPM	2014-07-14	56.290000915527344
8660	JPM	2014-07-15	58.27000045776367
8661	JPM	2014-07-16	58.709999084472656
8662	JPM	2014-07-17	57.86000061035156
8663	JPM	2014-07-18	58.22999954223633
8664	JPM	2014-07-21	58.2400016784668
8665	JPM	2014-07-22	58.66999816894531
8666	JPM	2014-07-23	59.0
8667	JPM	2014-07-24	59.16999816894531
8668	JPM	2014-07-25	59.0099983215332
8669	JPM	2014-07-28	59.189998626708984
8670	JPM	2014-07-29	58.63999938964844
8671	JPM	2014-07-30	58.90999984741211
8672	JPM	2014-07-31	57.66999816894531
8673	JPM	2014-08-01	56.47999954223633
8674	JPM	2014-08-04	56.650001525878906
8675	JPM	2014-08-05	56.060001373291016
8676	JPM	2014-08-06	56.22999954223633
8677	JPM	2014-08-07	55.90999984741211
8678	JPM	2014-08-08	56.34000015258789
8679	JPM	2014-08-11	56.31999969482422
8680	JPM	2014-08-12	56.349998474121094
8681	JPM	2014-08-13	56.720001220703125
8682	JPM	2014-08-14	56.97999954223633
8683	JPM	2014-08-15	56.75
8684	JPM	2014-08-18	57.22999954223633
8685	JPM	2014-08-19	57.560001373291016
8686	JPM	2014-08-20	57.63999938964844
8687	JPM	2014-08-21	58.5
8688	JPM	2014-08-22	58.4900016784668
8689	JPM	2014-08-25	59.34000015258789
8690	JPM	2014-08-26	59.7400016784668
8691	JPM	2014-08-27	59.59000015258789
8692	JPM	2014-08-28	59.15999984741211
8693	JPM	2014-08-29	59.45000076293945
8694	JPM	2014-09-02	59.66999816894531
8695	JPM	2014-09-03	59.70000076293945
8696	JPM	2014-09-04	59.709999084472656
8697	JPM	2014-09-05	59.90999984741211
8698	JPM	2014-09-08	59.88999938964844
8699	JPM	2014-09-09	59.060001373291016
8700	JPM	2014-09-10	59.220001220703125
8701	JPM	2014-09-11	59.7599983215332
8702	JPM	2014-09-12	60.029998779296875
8703	JPM	2014-09-15	59.939998626708984
8704	JPM	2014-09-16	59.9900016784668
8705	JPM	2014-09-17	60.310001373291016
8706	JPM	2014-09-18	61.31999969482422
8707	JPM	2014-09-19	61.11000061035156
8708	JPM	2014-09-22	60.90999984741211
8709	JPM	2014-09-23	60.939998626708984
8710	JPM	2014-09-24	61.630001068115234
8711	JPM	2014-09-25	60.150001525878906
8712	JPM	2014-09-26	60.560001373291016
8713	JPM	2014-09-29	60.33000183105469
8714	JPM	2014-09-30	60.2400016784668
8715	JPM	2014-10-01	59.77000045776367
8716	JPM	2014-10-02	58.84000015258789
8717	JPM	2014-10-03	60.29999923706055
8718	JPM	2014-10-06	60.18000030517578
8719	JPM	2014-10-07	59.27000045776367
8720	JPM	2014-10-08	60.400001525878906
8721	JPM	2014-10-09	59.08000183105469
8722	JPM	2014-10-10	58.52000045776367
8723	JPM	2014-10-13	58.15999984741211
8724	JPM	2014-10-14	57.9900016784668
8725	JPM	2014-10-15	55.529998779296875
8726	JPM	2014-10-16	55.08000183105469
8727	JPM	2014-10-17	56.20000076293945
8728	JPM	2014-10-20	56.630001068115234
8729	JPM	2014-10-21	57.93000030517578
8730	JPM	2014-10-22	57.45000076293945
8731	JPM	2014-10-23	58.060001373291016
8732	JPM	2014-10-24	58.7400016784668
8733	JPM	2014-10-27	58.63999938964844
8734	JPM	2014-10-28	59.630001068115234
8735	JPM	2014-10-29	59.290000915527344
8736	JPM	2014-10-30	59.38999938964844
8737	JPM	2014-10-31	60.47999954223633
8738	JPM	2014-11-03	60.880001068115234
8739	JPM	2014-11-04	60.25
8740	JPM	2014-11-05	61.150001525878906
8741	JPM	2014-11-06	61.22999954223633
8742	JPM	2014-11-07	61.470001220703125
8743	JPM	2014-11-10	61.93000030517578
8744	JPM	2014-11-11	61.369998931884766
8745	JPM	2014-11-12	60.560001373291016
8746	JPM	2014-11-13	60.22999954223633
8747	JPM	2014-11-14	60.279998779296875
8748	JPM	2014-11-17	60.380001068115234
8749	JPM	2014-11-18	60.529998779296875
8750	JPM	2014-11-19	60.599998474121094
8751	JPM	2014-11-20	60.119998931884766
8752	JPM	2014-11-21	60.45000076293945
8753	JPM	2014-11-24	60.959999084472656
8754	JPM	2014-11-25	60.29999923706055
8755	JPM	2014-11-26	60.34000015258789
8756	JPM	2014-11-28	60.15999984741211
8757	JPM	2014-12-01	60.0
8758	JPM	2014-12-02	61.08000183105469
8759	JPM	2014-12-03	61.540000915527344
8760	JPM	2014-12-04	61.380001068115234
8761	JPM	2014-12-05	62.70000076293945
8762	JPM	2014-12-08	62.66999816894531
8763	JPM	2014-12-09	62.45000076293945
8764	JPM	2014-12-10	60.68000030517578
8765	JPM	2014-12-11	61.13999938964844
8766	JPM	2014-12-12	60.040000915527344
8767	JPM	2014-12-15	59.15999984741211
8768	JPM	2014-12-16	58.43000030517578
8769	JPM	2014-12-17	59.77000045776367
8770	JPM	2014-12-18	61.47999954223633
8771	JPM	2014-12-19	61.93000030517578
8772	JPM	2014-12-22	61.939998626708984
8773	JPM	2014-12-23	62.47999954223633
8774	JPM	2014-12-24	62.47999954223633
8775	JPM	2014-12-26	62.54999923706055
8776	JPM	2014-12-29	62.959999084472656
8777	JPM	2014-12-30	63.150001525878906
8778	JPM	2014-12-31	62.58000183105469
8779	JPM	2015-01-02	62.4900016784668
8780	JPM	2015-01-05	60.54999923706055
8781	JPM	2015-01-06	58.97999954223633
8782	JPM	2015-01-07	59.06999969482422
8783	JPM	2015-01-08	60.38999938964844
8784	JPM	2015-01-09	59.34000015258789
8785	JPM	2015-01-12	58.83000183105469
8786	JPM	2015-01-13	58.84000015258789
8787	JPM	2015-01-14	56.810001373291016
8788	JPM	2015-01-15	54.9900016784668
8789	JPM	2015-01-16	55.93000030517578
8790	JPM	2015-01-20	55.709999084472656
8791	JPM	2015-01-21	55.88999938964844
8792	JPM	2015-01-22	57.59000015258789
8793	JPM	2015-01-23	56.68000030517578
8794	JPM	2015-01-26	56.77000045776367
8795	JPM	2015-01-27	56.20000076293945
8796	JPM	2015-01-28	54.75
8797	JPM	2015-01-29	55.66999816894531
8798	JPM	2015-01-30	54.380001068115234
8799	JPM	2015-02-02	55.470001220703125
8800	JPM	2015-02-03	56.720001220703125
8801	JPM	2015-02-04	56.380001068115234
8802	JPM	2015-02-05	56.77000045776367
8803	JPM	2015-02-06	57.88999938964844
8804	JPM	2015-02-09	57.81999969482422
8805	JPM	2015-02-10	58.459999084472656
8806	JPM	2015-02-11	58.369998931884766
8807	JPM	2015-02-12	59.56999969482422
8808	JPM	2015-02-13	59.66999816894531
8809	JPM	2015-02-17	60.099998474121094
8810	JPM	2015-02-18	59.369998931884766
8811	JPM	2015-02-19	59.22999954223633
8812	JPM	2015-02-20	59.79999923706055
8813	JPM	2015-02-23	59.349998474121094
8814	JPM	2015-02-24	60.81999969482422
8815	JPM	2015-02-25	61.13999938964844
8816	JPM	2015-02-26	61.58000183105469
8817	JPM	2015-02-27	61.279998779296875
8818	JPM	2015-03-02	61.77000045776367
8819	JPM	2015-03-03	61.970001220703125
8820	JPM	2015-03-04	62.130001068115234
8821	JPM	2015-03-05	62.0
8822	JPM	2015-03-06	60.88999938964844
8823	JPM	2015-03-09	61.5
8824	JPM	2015-03-10	59.959999084472656
8825	JPM	2015-03-11	60.2400016784668
8826	JPM	2015-03-12	61.369998931884766
8827	JPM	2015-03-13	61.0
8828	JPM	2015-03-16	61.849998474121094
8829	JPM	2015-03-17	61.61000061035156
8830	JPM	2015-03-18	61.75
8831	JPM	2015-03-19	61.20000076293945
8832	JPM	2015-03-20	61.75
8833	JPM	2015-03-23	61.13999938964844
8834	JPM	2015-03-24	60.459999084472656
8835	JPM	2015-03-25	59.61000061035156
8836	JPM	2015-03-26	59.540000915527344
8837	JPM	2015-03-27	59.54999923706055
8838	JPM	2015-03-30	60.959999084472656
8839	JPM	2015-03-31	60.58000183105469
8840	JPM	2015-04-01	59.95000076293945
8841	JPM	2015-04-02	60.52000045776367
8842	JPM	2015-04-06	60.470001220703125
8843	JPM	2015-04-07	60.849998474121094
8844	JPM	2015-04-08	61.04999923706055
8845	JPM	2015-04-09	61.470001220703125
8846	JPM	2015-04-10	61.70000076293945
8847	JPM	2015-04-13	62.06999969482422
8848	JPM	2015-04-14	63.040000915527344
8849	JPM	2015-04-15	64.20999908447266
8850	JPM	2015-04-16	63.810001373291016
8851	JPM	2015-04-17	62.84000015258789
8852	JPM	2015-04-20	63.2400016784668
8853	JPM	2015-04-21	62.310001373291016
8854	JPM	2015-04-22	62.939998626708984
8855	JPM	2015-04-23	62.79999923706055
8856	JPM	2015-04-24	62.599998474121094
8857	JPM	2015-04-27	62.34000015258789
8858	JPM	2015-04-28	62.7599983215332
8859	JPM	2015-04-29	63.599998474121094
8860	JPM	2015-04-30	63.2599983215332
8861	JPM	2015-05-01	63.61000061035156
8862	JPM	2015-05-04	64.72000122070312
8863	JPM	2015-05-05	64.4000015258789
8864	JPM	2015-05-06	63.91999816894531
8865	JPM	2015-05-07	64.5
8866	JPM	2015-05-08	65.48999786376953
8867	JPM	2015-05-11	65.44999694824219
8868	JPM	2015-05-12	65.36000061035156
8869	JPM	2015-05-13	65.5199966430664
8870	JPM	2015-05-14	66.05000305175781
8871	JPM	2015-05-15	65.87999725341797
8872	JPM	2015-05-18	66.41999816894531
8873	JPM	2015-05-19	67.01000213623047
8874	JPM	2015-05-20	66.4800033569336
8875	JPM	2015-05-21	66.6500015258789
8876	JPM	2015-05-22	66.47000122070312
8877	JPM	2015-05-26	65.7300033569336
8878	JPM	2015-05-27	66.47000122070312
8879	JPM	2015-05-28	66.19999694824219
8880	JPM	2015-05-29	65.77999877929688
8881	JPM	2015-06-01	66.08000183105469
8882	JPM	2015-06-02	66.0199966430664
8883	JPM	2015-06-03	66.69999694824219
8884	JPM	2015-06-04	66.33000183105469
8885	JPM	2015-06-05	67.41999816894531
8886	JPM	2015-06-08	66.88999938964844
8887	JPM	2015-06-09	67.18000030517578
8888	JPM	2015-06-10	68.26000213623047
8889	JPM	2015-06-11	68.5199966430664
8890	JPM	2015-06-12	68.25
8891	JPM	2015-06-15	67.98999786376953
8892	JPM	2015-06-16	68.37000274658203
8893	JPM	2015-06-17	68.13999938964844
8894	JPM	2015-06-18	68.77999877929688
8895	JPM	2015-06-19	68.08000183105469
8896	JPM	2015-06-22	68.95999908447266
8897	JPM	2015-06-23	69.75
8898	JPM	2015-06-24	69.0199966430664
8899	JPM	2015-06-25	68.6500015258789
8900	JPM	2015-06-26	68.94999694824219
8901	JPM	2015-06-29	67.19999694824219
8902	JPM	2015-06-30	67.76000213623047
8903	JPM	2015-07-01	68.06999969482422
8904	JPM	2015-07-02	67.5199966430664
8905	JPM	2015-07-06	67.33000183105469
8906	JPM	2015-07-07	66.80000305175781
8907	JPM	2015-07-08	65.43000030517578
8908	JPM	2015-07-09	66.11000061035156
8909	JPM	2015-07-10	67.05000305175781
8910	JPM	2015-07-13	68.08999633789062
8911	JPM	2015-07-14	69.04000091552734
8912	JPM	2015-07-15	69.19000244140625
8913	JPM	2015-07-16	69.55999755859375
8914	JPM	2015-07-17	69.20999908447266
8915	JPM	2015-07-20	69.26000213623047
8916	JPM	2015-07-21	69.0999984741211
8917	JPM	2015-07-22	70.08000183105469
8918	JPM	2015-07-23	69.63999938964844
8919	JPM	2015-07-24	68.91000366210938
8920	JPM	2015-07-27	68.01000213623047
8921	JPM	2015-07-28	68.05000305175781
8922	JPM	2015-07-29	68.94000244140625
8923	JPM	2015-07-30	69.04000091552734
8924	JPM	2015-07-31	68.52999877929688
8925	JPM	2015-08-03	68.52999877929688
8926	JPM	2015-08-04	68.45999908447266
8927	JPM	2015-08-05	68.7300033569336
8928	JPM	2015-08-06	68.25
8929	JPM	2015-08-07	68.05000305175781
8930	JPM	2015-08-10	68.88999938964844
8931	JPM	2015-08-11	68.2300033569336
8932	JPM	2015-08-12	67.23999786376953
8933	JPM	2015-08-13	67.55000305175781
8934	JPM	2015-08-14	67.88999938964844
8935	JPM	2015-08-17	68.06999969482422
8936	JPM	2015-08-18	68.20999908447266
8937	JPM	2015-08-19	67.5999984741211
8938	JPM	2015-08-20	65.94000244140625
8939	JPM	2015-08-21	63.599998474121094
8940	JPM	2015-08-24	60.25
8941	JPM	2015-08-25	59.90999984741211
8942	JPM	2015-08-26	62.90999984741211
8943	JPM	2015-08-27	64.4800033569336
8944	JPM	2015-08-28	64.12999725341797
8945	JPM	2015-08-31	64.0999984741211
8946	JPM	2015-09-01	61.45000076293945
8947	JPM	2015-09-02	62.56999969482422
8948	JPM	2015-09-03	62.68000030517578
8949	JPM	2015-09-04	61.5
8950	JPM	2015-09-08	63.15999984741211
8951	JPM	2015-09-09	62.18000030517578
8952	JPM	2015-09-10	62.65999984741211
8953	JPM	2015-09-11	62.560001373291016
8954	JPM	2015-09-14	62.380001068115234
8955	JPM	2015-09-15	63.58000183105469
8956	JPM	2015-09-16	64.13999938964844
8957	JPM	2015-09-17	62.650001525878906
8958	JPM	2015-09-18	60.939998626708984
8959	JPM	2015-09-21	61.45000076293945
8960	JPM	2015-09-22	60.90999984741211
8961	JPM	2015-09-23	60.63999938964844
8962	JPM	2015-09-24	60.220001220703125
8963	JPM	2015-09-25	61.470001220703125
8964	JPM	2015-09-28	59.97999954223633
8965	JPM	2015-09-29	59.84000015258789
8966	JPM	2015-09-30	60.970001220703125
8967	JPM	2015-10-01	61.41999816894531
8968	JPM	2015-10-02	60.810001373291016
8969	JPM	2015-10-05	62.02000045776367
8970	JPM	2015-10-06	62.04999923706055
8971	JPM	2015-10-07	62.130001068115234
8972	JPM	2015-10-08	62.130001068115234
8973	JPM	2015-10-09	61.93000030517578
8974	JPM	2015-10-12	61.720001220703125
8975	JPM	2015-10-13	61.54999923706055
8976	JPM	2015-10-14	59.9900016784668
8977	JPM	2015-10-15	61.88999938964844
8978	JPM	2015-10-16	62.43000030517578
8979	JPM	2015-10-19	62.220001220703125
8980	JPM	2015-10-20	62.52000045776367
8981	JPM	2015-10-21	62.060001373291016
8982	JPM	2015-10-22	63.189998626708984
8983	JPM	2015-10-23	63.869998931884766
8984	JPM	2015-10-26	63.900001525878906
8985	JPM	2015-10-27	63.63999938964844
8986	JPM	2015-10-28	65.5
8987	JPM	2015-10-29	65.20999908447266
8988	JPM	2015-10-30	64.25
8989	JPM	2015-11-02	65.54000091552734
8990	JPM	2015-11-03	65.77999877929688
8991	JPM	2015-11-04	65.8499984741211
8992	JPM	2015-11-05	66.44000244140625
8993	JPM	2015-11-06	68.45999908447266
8994	JPM	2015-11-09	67.38999938964844
8995	JPM	2015-11-10	67.68000030517578
8996	JPM	2015-11-11	67.3499984741211
8997	JPM	2015-11-12	66.0
8998	JPM	2015-11-13	65.55999755859375
8999	JPM	2015-11-16	66.51000213623047
9000	JPM	2015-11-17	66.12999725341797
9001	JPM	2015-11-18	67.44999694824219
9002	JPM	2015-11-19	67.66000366210938
9003	JPM	2015-11-20	67.54000091552734
9004	JPM	2015-11-23	66.87999725341797
9005	JPM	2015-11-24	66.77999877929688
9006	JPM	2015-11-25	66.86000061035156
9007	JPM	2015-11-27	67.16999816894531
9008	JPM	2015-11-30	66.68000030517578
9009	JPM	2015-12-01	67.61000061035156
9010	JPM	2015-12-02	66.66000366210938
9011	JPM	2015-12-03	65.80000305175781
9012	JPM	2015-12-04	67.88999938964844
9013	JPM	2015-12-07	67.0
9014	JPM	2015-12-08	65.95999908447266
9015	JPM	2015-12-09	65.45999908447266
9016	JPM	2015-12-10	65.61000061035156
9017	JPM	2015-12-11	64.06999969482422
9018	JPM	2015-12-14	64.2699966430664
9019	JPM	2015-12-15	66.0999984741211
9020	JPM	2015-12-16	67.52999877929688
9021	JPM	2015-12-17	66.27999877929688
9022	JPM	2015-12-18	64.4000015258789
9023	JPM	2015-12-21	65.54000091552734
9024	JPM	2015-12-22	65.68000030517578
9025	JPM	2015-12-23	66.7300033569336
9026	JPM	2015-12-24	66.5999984741211
9027	JPM	2015-12-28	66.37999725341797
9028	JPM	2015-12-29	67.06999969482422
9029	JPM	2015-12-30	66.58999633789062
9030	JPM	2015-12-31	66.02999877929688
9031	JPM	2016-01-04	63.619998931884766
9032	JPM	2016-01-05	63.72999954223633
9033	JPM	2016-01-06	62.810001373291016
9034	JPM	2016-01-07	60.27000045776367
9035	JPM	2016-01-08	58.91999816894531
9036	JPM	2016-01-11	58.83000183105469
9037	JPM	2016-01-12	58.959999084472656
9038	JPM	2016-01-13	57.34000015258789
9039	JPM	2016-01-14	58.20000076293945
9040	JPM	2016-01-15	57.040000915527344
9041	JPM	2016-01-19	57.0099983215332
9042	JPM	2016-01-20	55.5099983215332
9043	JPM	2016-01-21	55.25
9044	JPM	2016-01-22	56.95000076293945
9045	JPM	2016-01-25	55.65999984741211
9046	JPM	2016-01-26	57.08000183105469
9047	JPM	2016-01-27	57.040000915527344
9048	JPM	2016-01-28	57.279998779296875
9049	JPM	2016-01-29	59.5
9050	JPM	2016-02-01	58.86000061035156
9051	JPM	2016-02-02	57.029998779296875
9052	JPM	2016-02-03	57.40999984741211
9053	JPM	2016-02-04	58.400001525878906
9054	JPM	2016-02-05	57.75
9055	JPM	2016-02-08	56.540000915527344
9056	JPM	2016-02-09	56.20000076293945
9057	JPM	2016-02-10	55.52000045776367
9058	JPM	2016-02-11	53.06999969482422
9059	JPM	2016-02-12	57.4900016784668
9060	JPM	2016-02-16	58.349998474121094
9061	JPM	2016-02-17	58.77000045776367
9062	JPM	2016-02-18	57.810001373291016
9063	JPM	2016-02-19	57.81999969482422
9064	JPM	2016-02-22	58.56999969482422
9065	JPM	2016-02-23	56.119998931884766
9066	JPM	2016-02-24	56.13999938964844
9067	JPM	2016-02-25	57.0099983215332
9068	JPM	2016-02-26	57.540000915527344
9069	JPM	2016-02-29	56.29999923706055
9070	JPM	2016-03-01	59.20000076293945
9071	JPM	2016-03-02	59.7599983215332
9072	JPM	2016-03-03	59.959999084472656
9073	JPM	2016-03-04	60.04999923706055
9074	JPM	2016-03-07	59.939998626708984
9075	JPM	2016-03-08	58.779998779296875
9076	JPM	2016-03-09	59.119998931884766
9077	JPM	2016-03-10	58.61000061035156
9078	JPM	2016-03-11	59.34000015258789
9079	JPM	2016-03-14	59.119998931884766
9080	JPM	2016-03-15	59.20000076293945
9081	JPM	2016-03-16	58.91999816894531
9082	JPM	2016-03-17	58.75
9083	JPM	2016-03-18	60.47999954223633
9084	JPM	2016-03-21	60.459999084472656
9085	JPM	2016-03-22	60.2400016784668
9086	JPM	2016-03-23	59.939998626708984
9087	JPM	2016-03-24	59.47999954223633
9088	JPM	2016-03-28	59.400001525878906
9089	JPM	2016-03-29	59.029998779296875
9090	JPM	2016-03-30	59.709999084472656
9091	JPM	2016-03-31	59.220001220703125
9092	JPM	2016-04-01	59.869998931884766
9093	JPM	2016-04-04	59.20000076293945
9094	JPM	2016-04-05	58.36000061035156
9095	JPM	2016-04-06	58.810001373291016
9096	JPM	2016-04-07	57.31999969482422
9097	JPM	2016-04-08	57.7400016784668
9098	JPM	2016-04-11	58.20000076293945
9099	JPM	2016-04-12	59.279998779296875
9100	JPM	2016-04-13	61.790000915527344
9101	JPM	2016-04-14	62.59000015258789
9102	JPM	2016-04-15	61.869998931884766
9103	JPM	2016-04-18	62.27000045776367
9104	JPM	2016-04-19	63.31999969482422
9105	JPM	2016-04-20	64.23999786376953
9106	JPM	2016-04-21	63.599998474121094
9107	JPM	2016-04-22	63.970001220703125
9108	JPM	2016-04-25	63.599998474121094
9109	JPM	2016-04-26	63.93000030517578
9110	JPM	2016-04-27	64.11000061035156
9111	JPM	2016-04-28	63.599998474121094
9112	JPM	2016-04-29	63.20000076293945
9113	JPM	2016-05-02	63.790000915527344
9114	JPM	2016-05-03	62.560001373291016
9115	JPM	2016-05-04	61.56999969482422
9116	JPM	2016-05-05	61.2400016784668
9117	JPM	2016-05-06	61.599998474121094
9118	JPM	2016-05-09	61.209999084472656
9119	JPM	2016-05-10	62.040000915527344
9120	JPM	2016-05-11	61.810001373291016
9121	JPM	2016-05-12	61.77000045776367
9122	JPM	2016-05-13	61.20000076293945
9123	JPM	2016-05-16	61.65999984741211
9124	JPM	2016-05-17	61.65999984741211
9125	JPM	2016-05-18	64.04000091552734
9126	JPM	2016-05-19	63.38999938964844
9127	JPM	2016-05-20	63.5099983215332
9128	JPM	2016-05-23	63.459999084472656
9129	JPM	2016-05-24	64.54000091552734
9130	JPM	2016-05-25	65.5199966430664
9131	JPM	2016-05-26	65.02999877929688
9132	JPM	2016-05-27	65.43000030517578
9133	JPM	2016-05-31	65.2699966430664
9134	JPM	2016-06-01	65.69000244140625
9135	JPM	2016-06-02	65.80999755859375
9136	JPM	2016-06-03	64.63999938964844
9137	JPM	2016-06-06	65.27999877929688
9138	JPM	2016-06-07	65.05999755859375
9139	JPM	2016-06-08	65.25
9140	JPM	2016-06-09	64.75
9141	JPM	2016-06-10	63.84000015258789
9142	JPM	2016-06-13	63.27000045776367
9143	JPM	2016-06-14	62.08000183105469
9144	JPM	2016-06-15	61.970001220703125
9145	JPM	2016-06-16	62.220001220703125
9146	JPM	2016-06-17	62.279998779296875
9147	JPM	2016-06-20	62.369998931884766
9148	JPM	2016-06-21	62.95000076293945
9149	JPM	2016-06-22	62.709999084472656
9150	JPM	2016-06-23	64.05000305175781
9151	JPM	2016-06-24	59.599998474121094
9152	JPM	2016-06-27	57.61000061035156
9153	JPM	2016-06-28	59.52000045776367
9154	JPM	2016-06-29	61.20000076293945
9155	JPM	2016-06-30	62.13999938964844
9156	JPM	2016-07-01	61.2599983215332
9157	JPM	2016-07-05	59.54999923706055
9158	JPM	2016-07-06	60.189998626708984
9159	JPM	2016-07-07	60.58000183105469
9160	JPM	2016-07-08	61.83000183105469
9161	JPM	2016-07-11	62.27000045776367
9162	JPM	2016-07-12	63.20000076293945
9163	JPM	2016-07-13	63.15999984741211
9164	JPM	2016-07-14	64.12000274658203
9165	JPM	2016-07-15	64.18000030517578
9166	JPM	2016-07-18	63.959999084472656
9167	JPM	2016-07-19	63.86000061035156
9168	JPM	2016-07-20	63.93000030517578
9169	JPM	2016-07-21	63.689998626708984
9170	JPM	2016-07-22	64.04000091552734
9171	JPM	2016-07-25	63.869998931884766
9172	JPM	2016-07-26	64.12999725341797
9173	JPM	2016-07-27	64.33000183105469
9174	JPM	2016-07-28	64.0999984741211
9175	JPM	2016-07-29	63.970001220703125
9176	JPM	2016-08-01	63.79999923706055
9177	JPM	2016-08-02	63.650001525878906
9178	JPM	2016-08-03	64.66000366210938
9179	JPM	2016-08-04	64.55999755859375
9180	JPM	2016-08-05	66.30000305175781
9181	JPM	2016-08-08	66.0999984741211
9182	JPM	2016-08-09	65.87000274658203
9183	JPM	2016-08-10	65.27999877929688
9184	JPM	2016-08-11	65.45999908447266
9185	JPM	2016-08-12	65.31999969482422
9186	JPM	2016-08-15	65.72000122070312
9187	JPM	2016-08-16	65.70999908447266
9188	JPM	2016-08-17	65.88999938964844
9189	JPM	2016-08-18	65.94999694824219
9190	JPM	2016-08-19	65.86000061035156
9191	JPM	2016-08-22	65.80000305175781
9192	JPM	2016-08-23	65.7699966430664
9193	JPM	2016-08-24	65.94999694824219
9194	JPM	2016-08-25	66.06999969482422
9195	JPM	2016-08-26	66.22000122070312
9196	JPM	2016-08-29	66.94999694824219
9197	JPM	2016-08-30	67.5
9198	JPM	2016-08-31	67.5
9199	JPM	2016-09-01	67.20999908447266
9200	JPM	2016-09-02	67.48999786376953
9201	JPM	2016-09-06	67.44000244140625
9202	JPM	2016-09-07	67.16000366210938
9203	JPM	2016-09-08	67.25
9204	JPM	2016-09-09	66.6500015258789
9205	JPM	2016-09-12	67.05999755859375
9206	JPM	2016-09-13	66.52999877929688
9207	JPM	2016-09-14	66.4000015258789
9208	JPM	2016-09-15	66.63999938964844
9209	JPM	2016-09-16	65.81999969482422
9210	JPM	2016-09-19	66.19000244140625
9211	JPM	2016-09-20	66.45999908447266
9212	JPM	2016-09-21	66.83999633789062
9213	JPM	2016-09-22	67.38999938964844
9214	JPM	2016-09-23	67.25
9215	JPM	2016-09-26	65.77999877929688
9216	JPM	2016-09-27	66.36000061035156
9217	JPM	2016-09-28	66.70999908447266
9218	JPM	2016-09-29	65.6500015258789
9219	JPM	2016-09-30	66.58999633789062
9220	JPM	2016-10-03	66.51000213623047
9221	JPM	2016-10-04	66.5999984741211
9222	JPM	2016-10-05	67.69000244140625
9223	JPM	2016-10-06	67.87000274658203
9224	JPM	2016-10-07	68.11000061035156
9225	JPM	2016-10-10	68.63999938964844
9226	JPM	2016-10-11	68.30999755859375
9227	JPM	2016-10-12	68.12999725341797
9228	JPM	2016-10-13	67.73999786376953
9229	JPM	2016-10-14	67.5199966430664
9230	JPM	2016-10-17	67.16999816894531
9231	JPM	2016-10-18	67.69999694824219
9232	JPM	2016-10-19	68.3499984741211
9233	JPM	2016-10-20	68.26000213623047
9234	JPM	2016-10-21	68.48999786376953
9235	JPM	2016-10-24	68.87000274658203
9236	JPM	2016-10-25	68.80000305175781
9237	JPM	2016-10-26	69.12999725341797
9238	JPM	2016-10-27	69.2300033569336
9239	JPM	2016-10-28	69.11000061035156
9240	JPM	2016-10-31	69.26000213623047
9241	JPM	2016-11-01	68.97000122070312
9242	JPM	2016-11-02	68.68000030517578
9243	JPM	2016-11-03	68.37999725341797
9244	JPM	2016-11-04	67.76000213623047
9245	JPM	2016-11-07	69.87999725341797
9246	JPM	2016-11-08	70.02999877929688
9247	JPM	2016-11-09	73.25
9248	JPM	2016-11-10	76.6500015258789
9249	JPM	2016-11-11	76.69000244140625
9250	JPM	2016-11-14	79.51000213623047
9251	JPM	2016-11-15	79.36000061035156
9252	JPM	2016-11-16	77.4000015258789
9253	JPM	2016-11-17	78.0199966430664
9254	JPM	2016-11-18	77.70999908447266
9255	JPM	2016-11-21	78.05000305175781
9256	JPM	2016-11-22	78.52999877929688
9257	JPM	2016-11-23	78.86000061035156
9258	JPM	2016-11-25	78.83000183105469
9259	JPM	2016-11-28	78.31999969482422
9260	JPM	2016-11-29	78.91999816894531
9261	JPM	2016-11-30	80.16999816894531
9262	JPM	2016-12-01	81.79000091552734
9263	JPM	2016-12-02	81.5999984741211
9264	JPM	2016-12-05	83.26000213623047
9265	JPM	2016-12-06	83.69000244140625
9266	JPM	2016-12-07	84.06999969482422
9267	JPM	2016-12-08	85.12000274658203
9268	JPM	2016-12-09	85.48999786376953
9269	JPM	2016-12-12	84.7300033569336
9270	JPM	2016-12-13	84.76000213623047
9271	JPM	2016-12-14	84.7300033569336
9272	JPM	2016-12-15	86.0
9273	JPM	2016-12-16	84.94000244140625
9274	JPM	2016-12-19	85.43000030517578
9275	JPM	2016-12-20	86.52999877929688
9276	JPM	2016-12-21	86.75
9277	JPM	2016-12-22	86.88999938964844
9278	JPM	2016-12-23	87.05000305175781
9279	JPM	2016-12-27	87.12999725341797
9280	JPM	2016-12-28	86.5
9281	JPM	2016-12-29	85.88999938964844
9282	JPM	2016-12-30	86.29000091552734
9283	JPM	2017-01-03	87.2300033569336
9284	JPM	2017-01-04	86.91000366210938
9285	JPM	2017-01-05	86.11000061035156
9286	JPM	2017-01-06	86.12000274658203
9287	JPM	2017-01-09	86.18000030517578
9288	JPM	2017-01-10	86.43000030517578
9289	JPM	2017-01-11	87.08000183105469
9290	JPM	2017-01-12	86.23999786376953
9291	JPM	2017-01-13	86.69999694824219
9292	JPM	2017-01-17	83.55000305175781
9293	JPM	2017-01-18	83.94000244140625
9294	JPM	2017-01-19	83.30000305175781
9295	JPM	2017-01-20	83.66999816894531
9296	JPM	2017-01-23	83.70999908447266
9297	JPM	2017-01-24	84.72000122070312
9298	JPM	2017-01-25	86.02999877929688
9299	JPM	2017-01-26	86.75
9300	JPM	2017-01-27	86.93000030517578
9301	JPM	2017-01-30	86.02999877929688
9302	JPM	2017-01-31	84.62999725341797
9303	JPM	2017-02-01	84.94999694824219
9304	JPM	2017-02-02	84.58999633789062
9305	JPM	2017-02-03	87.18000030517578
9306	JPM	2017-02-06	86.7699966430664
9307	JPM	2017-02-07	86.72000122070312
9308	JPM	2017-02-08	85.95999908447266
9309	JPM	2017-02-09	87.19999694824219
9310	JPM	2017-02-10	87.0
9311	JPM	2017-02-13	88.1500015258789
9312	JPM	2017-02-14	89.55999755859375
9313	JPM	2017-02-15	90.58999633789062
9314	JPM	2017-02-16	90.52999877929688
9315	JPM	2017-02-17	90.2300033569336
9316	JPM	2017-02-21	91.01000213623047
9317	JPM	2017-02-22	91.05999755859375
9318	JPM	2017-02-23	91.12999725341797
9319	JPM	2017-02-24	90.33000183105469
9320	JPM	2017-02-27	90.43000030517578
9321	JPM	2017-02-28	90.62000274658203
9322	JPM	2017-03-01	93.5999984741211
9323	JPM	2017-03-02	92.13999938964844
9324	JPM	2017-03-03	92.80000305175781
9325	JPM	2017-03-06	91.91999816894531
9326	JPM	2017-03-07	91.41000366210938
9327	JPM	2017-03-08	91.20999908447266
9328	JPM	2017-03-09	91.56999969482422
9329	JPM	2017-03-10	91.27999877929688
9330	JPM	2017-03-13	91.36000061035156
9331	JPM	2017-03-14	91.51000213623047
9332	JPM	2017-03-15	91.7300033569336
9333	JPM	2017-03-16	91.63999938964844
9334	JPM	2017-03-17	90.68000030517578
9335	JPM	2017-03-20	90.02999877929688
9336	JPM	2017-03-21	87.38999938964844
9337	JPM	2017-03-22	87.52999877929688
9338	JPM	2017-03-23	87.38999938964844
9339	JPM	2017-03-24	87.29000091552734
9340	JPM	2017-03-27	87.23999786376953
9341	JPM	2017-03-28	88.5999984741211
9342	JPM	2017-03-29	88.2699966430664
9343	JPM	2017-03-30	89.02999877929688
9344	JPM	2017-03-31	87.83999633789062
9345	JPM	2017-04-03	87.5199966430664
9346	JPM	2017-04-04	87.30999755859375
9347	JPM	2017-04-05	86.19000244140625
9348	JPM	2017-04-06	86.4800033569336
9349	JPM	2017-04-07	86.18000030517578
9350	JPM	2017-04-10	85.87999725341797
9351	JPM	2017-04-11	85.7300033569336
9352	JPM	2017-04-12	85.4000015258789
9353	JPM	2017-04-13	84.4000015258789
9354	JPM	2017-04-17	85.86000061035156
9355	JPM	2017-04-18	85.16000366210938
9356	JPM	2017-04-19	84.45999908447266
9357	JPM	2017-04-20	85.55000305175781
9358	JPM	2017-04-21	84.5199966430664
9359	JPM	2017-04-24	87.5
9360	JPM	2017-04-25	88.26000213623047
9361	JPM	2017-04-26	88.43000030517578
9362	JPM	2017-04-27	87.61000061035156
9363	JPM	2017-04-28	87.0
9364	JPM	2017-05-01	87.05999755859375
9365	JPM	2017-05-02	86.5
9366	JPM	2017-05-03	87.0
9367	JPM	2017-05-04	87.0999984741211
9368	JPM	2017-05-05	87.0
9369	JPM	2017-05-08	87.0999984741211
9370	JPM	2017-05-09	86.75
9371	JPM	2017-05-10	87.43000030517578
9372	JPM	2017-05-11	87.16000366210938
9373	JPM	2017-05-12	86.91999816894531
9374	JPM	2017-05-15	87.33999633789062
9375	JPM	2017-05-16	87.61000061035156
9376	JPM	2017-05-17	84.2699966430664
9377	JPM	2017-05-18	83.95999908447266
9378	JPM	2017-05-19	84.77999877929688
9379	JPM	2017-05-22	84.69999694824219
9380	JPM	2017-05-23	85.76000213623047
9381	JPM	2017-05-24	85.70999908447266
9382	JPM	2017-05-25	85.3499984741211
9383	JPM	2017-05-26	85.36000061035156
9384	JPM	2017-05-30	83.9000015258789
9385	JPM	2017-05-31	82.1500015258789
9386	JPM	2017-06-01	83.05999755859375
9387	JPM	2017-06-02	82.63999938964844
9388	JPM	2017-06-05	82.79000091552734
9389	JPM	2017-06-06	82.95999908447266
9390	JPM	2017-06-07	83.91000366210938
9391	JPM	2017-06-08	84.94999694824219
9392	JPM	2017-06-09	86.95999908447266
9393	JPM	2017-06-12	86.9800033569336
9394	JPM	2017-06-13	87.2699966430664
9395	JPM	2017-06-14	87.08999633789062
9396	JPM	2017-06-15	86.56999969482422
9397	JPM	2017-06-16	86.18000030517578
9398	JPM	2017-06-19	88.06999969482422
9399	JPM	2017-06-20	87.5199966430664
9400	JPM	2017-06-21	87.12000274658203
9401	JPM	2017-06-22	87.0199966430664
9402	JPM	2017-06-23	86.86000061035156
9403	JPM	2017-06-26	87.23999786376953
9404	JPM	2017-06-27	88.05000305175781
9405	JPM	2017-06-28	89.81999969482422
9406	JPM	2017-06-29	91.1500015258789
9407	JPM	2017-06-30	91.4000015258789
9408	JPM	2017-07-03	92.75
9409	JPM	2017-07-05	93.68000030517578
9410	JPM	2017-07-06	93.37999725341797
9411	JPM	2017-07-07	93.8499984741211
9412	JPM	2017-07-10	93.19000244140625
9413	JPM	2017-07-11	92.83000183105469
9414	JPM	2017-07-12	92.51000213623047
9415	JPM	2017-07-13	93.0999984741211
9416	JPM	2017-07-14	92.25
9417	JPM	2017-07-17	91.38999938964844
9418	JPM	2017-07-18	91.06999969482422
9419	JPM	2017-07-19	91.19999694824219
9420	JPM	2017-07-20	91.19999694824219
9421	JPM	2017-07-21	90.88999938964844
9422	JPM	2017-07-24	91.27999877929688
9423	JPM	2017-07-25	92.80000305175781
9424	JPM	2017-07-26	91.93000030517578
9425	JPM	2017-07-27	91.55000305175781
9426	JPM	2017-07-28	91.27999877929688
9427	JPM	2017-07-31	91.80000305175781
9428	JPM	2017-08-01	93.02999877929688
9429	JPM	2017-08-02	93.11000061035156
9430	JPM	2017-08-03	92.5
9431	JPM	2017-08-04	93.66000366210938
9432	JPM	2017-08-07	94.0199966430664
9433	JPM	2017-08-08	93.68000030517578
9434	JPM	2017-08-09	93.52999877929688
9435	JPM	2017-08-10	92.19000244140625
9436	JPM	2017-08-11	91.41999816894531
9437	JPM	2017-08-14	92.48999786376953
9438	JPM	2017-08-15	92.7300033569336
9439	JPM	2017-08-16	92.08999633789062
9440	JPM	2017-08-17	90.6500015258789
9441	JPM	2017-08-18	90.73999786376953
9442	JPM	2017-08-21	90.62999725341797
9443	JPM	2017-08-22	91.55999755859375
9444	JPM	2017-08-23	91.66999816894531
9445	JPM	2017-08-24	91.5199966430664
9446	JPM	2017-08-25	91.88999938964844
9447	JPM	2017-08-28	91.5999984741211
9448	JPM	2017-08-29	91.0999984741211
9449	JPM	2017-08-30	91.30999755859375
9450	JPM	2017-08-31	90.88999938964844
9451	JPM	2017-09-01	91.69999694824219
9452	JPM	2017-09-05	89.51000213623047
9453	JPM	2017-09-06	90.11000061035156
9454	JPM	2017-09-07	88.52999877929688
9455	JPM	2017-09-08	88.41999816894531
9456	JPM	2017-09-11	89.79000091552734
9457	JPM	2017-09-12	90.88999938964844
9458	JPM	2017-09-13	91.1500015258789
9459	JPM	2017-09-14	90.97000122070312
9460	JPM	2017-09-15	91.62000274658203
9461	JPM	2017-09-18	92.91999816894531
9462	JPM	2017-09-19	93.94000244140625
9463	JPM	2017-09-20	94.5999984741211
9464	JPM	2017-09-21	95.02999877929688
9465	JPM	2017-09-22	94.83000183105469
9466	JPM	2017-09-25	94.12000274658203
9467	JPM	2017-09-26	93.69999694824219
9468	JPM	2017-09-27	95.18000030517578
9469	JPM	2017-09-28	95.37999725341797
9470	JPM	2017-09-29	95.51000213623047
9471	JPM	2017-10-02	96.83999633789062
9472	JPM	2017-10-03	97.3499984741211
9473	JPM	2017-10-04	96.36000061035156
9474	JPM	2017-10-05	97.08999633789062
9475	JPM	2017-10-06	96.91999816894531
9476	JPM	2017-10-09	96.41000366210938
9477	JPM	2017-10-10	97.12999725341797
9478	JPM	2017-10-11	96.83999633789062
9479	JPM	2017-10-12	95.98999786376953
9480	JPM	2017-10-13	95.86000061035156
9481	JPM	2017-10-16	97.83999633789062
9482	JPM	2017-10-17	97.62000274658203
9483	JPM	2017-10-18	97.98999786376953
9484	JPM	2017-10-19	98.11000061035156
9485	JPM	2017-10-20	99.51000213623047
9486	JPM	2017-10-23	99.33999633789062
9487	JPM	2017-10-24	100.91999816894531
9488	JPM	2017-10-25	101.0199966430664
9489	JPM	2017-10-26	101.73999786376953
9490	JPM	2017-10-27	101.7699966430664
9491	JPM	2017-10-30	101.41000366210938
9492	JPM	2017-10-31	100.61000061035156
9493	JPM	2017-11-01	100.91999816894531
9494	JPM	2017-11-02	101.58999633789062
9495	JPM	2017-11-03	101.41000366210938
9496	JPM	2017-11-06	100.77999877929688
9497	JPM	2017-11-07	98.75
9498	JPM	2017-11-08	97.63999938964844
9499	JPM	2017-11-09	97.62999725341797
9500	JPM	2017-11-10	97.51000213623047
9501	JPM	2017-11-13	97.86000061035156
9502	JPM	2017-11-14	97.2699966430664
9503	JPM	2017-11-15	98.19000244140625
9504	JPM	2017-11-16	98.47000122070312
9505	JPM	2017-11-17	98.13999938964844
9506	JPM	2017-11-20	99.01000213623047
9507	JPM	2017-11-21	98.93000030517578
9508	JPM	2017-11-22	98.63999938964844
9509	JPM	2017-11-24	98.31999969482422
9510	JPM	2017-11-27	97.93000030517578
9511	JPM	2017-11-28	101.36000061035156
9512	JPM	2017-11-29	103.7300033569336
9513	JPM	2017-11-30	104.5199966430664
9514	JPM	2017-12-01	104.79000091552734
9515	JPM	2017-12-04	106.94999694824219
9516	JPM	2017-12-05	105.72000122070312
9517	JPM	2017-12-06	104.93000030517578
9518	JPM	2017-12-07	104.62000274658203
9519	JPM	2017-12-08	105.93000030517578
9520	JPM	2017-12-11	105.62000274658203
9521	JPM	2017-12-12	106.8499984741211
9522	JPM	2017-12-13	105.51000213623047
9523	JPM	2017-12-14	104.66000366210938
9524	JPM	2017-12-15	106.13999938964844
9525	JPM	2017-12-18	106.95999908447266
9526	JPM	2017-12-19	106.51000213623047
9527	JPM	2017-12-20	106.13999938964844
9528	JPM	2017-12-21	107.83000183105469
9529	JPM	2017-12-22	107.44999694824219
9530	JPM	2017-12-26	107.0199966430664
9531	JPM	2017-12-27	107.22000122070312
9532	JPM	2017-12-28	107.79000091552734
9533	JPM	2017-12-29	106.94000244140625
9534	JPM	2018-01-02	107.94999694824219
9535	JPM	2018-01-03	108.05999755859375
9536	JPM	2018-01-04	109.04000091552734
9537	JPM	2018-01-05	108.33999633789062
9538	JPM	2018-01-08	108.5
9539	JPM	2018-01-09	109.05000305175781
9540	JPM	2018-01-10	110.25
9541	JPM	2018-01-11	110.83999633789062
9542	JPM	2018-01-12	112.66999816894531
9543	JPM	2018-01-16	112.2699966430664
9544	JPM	2018-01-17	112.98999786376953
9545	JPM	2018-01-18	113.26000213623047
9546	JPM	2018-01-19	113.01000213623047
9547	JPM	2018-01-22	114.33000183105469
9548	JPM	2018-01-23	114.20999908447266
9549	JPM	2018-01-24	115.66999816894531
9550	JPM	2018-01-25	115.69999694824219
9551	JPM	2018-01-26	116.31999969482422
9552	JPM	2018-01-29	116.19999694824219
9553	JPM	2018-01-30	115.11000061035156
9554	JPM	2018-01-31	115.66999816894531
9555	JPM	2018-02-01	116.87000274658203
9556	JPM	2018-02-02	114.27999877929688
9557	JPM	2018-02-05	108.80000305175781
9558	JPM	2018-02-06	112.11000061035156
9559	JPM	2018-02-07	112.87000274658203
9560	JPM	2018-02-08	107.87999725341797
9561	JPM	2018-02-09	110.04000091552734
9562	JPM	2018-02-12	111.73999786376953
9563	JPM	2018-02-13	112.43000030517578
9564	JPM	2018-02-14	115.02999877929688
9565	JPM	2018-02-15	115.51000213623047
9566	JPM	2018-02-16	114.68000030517578
9567	JPM	2018-02-20	114.70999908447266
9568	JPM	2018-02-21	115.19000244140625
9569	JPM	2018-02-22	114.9800033569336
9570	JPM	2018-02-23	117.30999755859375
9571	JPM	2018-02-26	118.7699966430664
9572	JPM	2018-02-27	117.36000061035156
9573	JPM	2018-02-28	115.5
9574	JPM	2018-03-01	113.43000030517578
9575	JPM	2018-03-02	113.31999969482422
9576	JPM	2018-03-05	115.05999755859375
9577	JPM	2018-03-06	115.16000366210938
9578	JPM	2018-03-07	114.7300033569336
9579	JPM	2018-03-08	114.73999786376953
9580	JPM	2018-03-09	118.04000091552734
9581	JPM	2018-03-12	117.66000366210938
9582	JPM	2018-03-13	116.25
9583	JPM	2018-03-14	114.94999694824219
9584	JPM	2018-03-15	115.23999786376953
9585	JPM	2018-03-16	115.44000244140625
9586	JPM	2018-03-19	114.52999877929688
9587	JPM	2018-03-20	114.63999938964844
9588	JPM	2018-03-21	114.73999786376953
9589	JPM	2018-03-22	109.94999694824219
9590	JPM	2018-03-23	107.01000213623047
9591	JPM	2018-03-26	110.30999755859375
9592	JPM	2018-03-27	108.16999816894531
9593	JPM	2018-03-28	108.0
9594	JPM	2018-03-29	109.97000122070312
9595	JPM	2018-04-02	107.8499984741211
9596	JPM	2018-04-03	109.33000183105469
9597	JPM	2018-04-04	110.98999786376953
9598	JPM	2018-04-05	111.87999725341797
9599	JPM	2018-04-06	109.08999633789062
9600	JPM	2018-04-09	110.4000015258789
9601	JPM	2018-04-10	112.51000213623047
9602	JPM	2018-04-11	110.62000274658203
9603	JPM	2018-04-12	113.37000274658203
9604	JPM	2018-04-13	110.30000305175781
9605	JPM	2018-04-16	110.20999908447266
9606	JPM	2018-04-17	110.20999908447266
9607	JPM	2018-04-18	109.31999969482422
9608	JPM	2018-04-19	111.72000122070312
9609	JPM	2018-04-20	111.47000122070312
9610	JPM	2018-04-23	110.93000030517578
9611	JPM	2018-04-24	110.41000366210938
9612	JPM	2018-04-25	109.98999786376953
9613	JPM	2018-04-26	110.0999984741211
9614	JPM	2018-04-27	109.4000015258789
9615	JPM	2018-04-30	108.77999877929688
9616	JPM	2018-05-01	108.77999877929688
9617	JPM	2018-05-02	107.91999816894531
9618	JPM	2018-05-03	107.23999786376953
9619	JPM	2018-05-04	108.43000030517578
9620	JPM	2018-05-07	109.37000274658203
9621	JPM	2018-05-08	110.98999786376953
9622	JPM	2018-05-09	113.41000366210938
9623	JPM	2018-05-10	114.29000091552734
9624	JPM	2018-05-11	113.86000061035156
9625	JPM	2018-05-14	113.9000015258789
9626	JPM	2018-05-15	113.02999877929688
9627	JPM	2018-05-16	113.33999633789062
9628	JPM	2018-05-17	112.95999908447266
9629	JPM	2018-05-18	111.12999725341797
9630	JPM	2018-05-21	112.1500015258789
9631	JPM	2018-05-22	113.01000213623047
9632	JPM	2018-05-23	112.48999786376953
9633	JPM	2018-05-24	111.2300033569336
9634	JPM	2018-05-25	110.66000366210938
9635	JPM	2018-05-29	105.93000030517578
9636	JPM	2018-05-30	108.3499984741211
9637	JPM	2018-05-31	107.01000213623047
9638	JPM	2018-06-01	108.4000015258789
9639	JPM	2018-06-04	108.44999694824219
9640	JPM	2018-06-05	107.83999633789062
9641	JPM	2018-06-06	110.36000061035156
9642	JPM	2018-06-07	110.80000305175781
9643	JPM	2018-06-08	111.11000061035156
9644	JPM	2018-06-11	110.83000183105469
9645	JPM	2018-06-12	110.19000244140625
9646	JPM	2018-06-13	109.97000122070312
9647	JPM	2018-06-14	108.02999877929688
9648	JPM	2018-06-15	107.9000015258789
9649	JPM	2018-06-18	108.18000030517578
9650	JPM	2018-06-19	107.55000305175781
9651	JPM	2018-06-20	107.54000091552734
9652	JPM	2018-06-21	107.51000213623047
9653	JPM	2018-06-22	105.75
9654	JPM	2018-06-25	104.79000091552734
9655	JPM	2018-06-26	104.86000061035156
9656	JPM	2018-06-27	103.23999786376953
9657	JPM	2018-06-28	104.93000030517578
9658	JPM	2018-06-29	104.19999694824219
9659	JPM	2018-07-02	105.08000183105469
9660	JPM	2018-07-03	103.61000061035156
9661	JPM	2018-07-05	103.72000122070312
9662	JPM	2018-07-06	104.05999755859375
9663	JPM	2018-07-09	107.27999877929688
9664	JPM	2018-07-10	106.62000274658203
9665	JPM	2018-07-11	106.38999938964844
9666	JPM	2018-07-12	106.8499984741211
9667	JPM	2018-07-13	106.36000061035156
9668	JPM	2018-07-16	110.58000183105469
9669	JPM	2018-07-17	110.5
9670	JPM	2018-07-18	111.52999877929688
9671	JPM	2018-07-19	109.88999938964844
9672	JPM	2018-07-20	111.27999877929688
9673	JPM	2018-07-23	113.3499984741211
9674	JPM	2018-07-24	114.1500015258789
9675	JPM	2018-07-25	115.18000030517578
9676	JPM	2018-07-26	114.8499984741211
9677	JPM	2018-07-27	116.02999877929688
9678	JPM	2018-07-30	116.7300033569336
9679	JPM	2018-07-31	114.94999694824219
9680	JPM	2018-08-01	115.66000366210938
9681	JPM	2018-08-02	116.1500015258789
9682	JPM	2018-08-03	117.08999633789062
9683	JPM	2018-08-06	117.12000274658203
9684	JPM	2018-08-07	117.55000305175781
9685	JPM	2018-08-08	117.79000091552734
9686	JPM	2018-08-09	116.87999725341797
9687	JPM	2018-08-10	115.7300033569336
9688	JPM	2018-08-13	113.88999938964844
9689	JPM	2018-08-14	114.6500015258789
9690	JPM	2018-08-15	113.69999694824219
9691	JPM	2018-08-16	114.7699966430664
9692	JPM	2018-08-17	114.7699966430664
9693	JPM	2018-08-20	114.62000274658203
9694	JPM	2018-08-21	115.31999969482422
9695	JPM	2018-08-22	114.97000122070312
9696	JPM	2018-08-23	114.7300033569336
9697	JPM	2018-08-24	114.68000030517578
9698	JPM	2018-08-27	116.70999908447266
9699	JPM	2018-08-28	116.13999938964844
9700	JPM	2018-08-29	115.76000213623047
9701	JPM	2018-08-30	115.19000244140625
9702	JPM	2018-08-31	114.58000183105469
9703	JPM	2018-09-04	115.1500015258789
9704	JPM	2018-09-05	114.58999633789062
9705	JPM	2018-09-06	114.0999984741211
9706	JPM	2018-09-07	114.31999969482422
9707	JPM	2018-09-10	113.70999908447266
9708	JPM	2018-09-11	114.43000030517578
9709	JPM	2018-09-12	113.08000183105469
9710	JPM	2018-09-13	113.5199966430664
9711	JPM	2018-09-14	113.5
9712	JPM	2018-09-17	113.83999633789062
9713	JPM	2018-09-18	114.30000305175781
9714	JPM	2018-09-19	117.62000274658203
9715	JPM	2018-09-20	118.62999725341797
9716	JPM	2018-09-21	117.8499984741211
9717	JPM	2018-09-24	116.72000122070312
9718	JPM	2018-09-25	116.38999938964844
9719	JPM	2018-09-26	115.0199966430664
9720	JPM	2018-09-27	114.5199966430664
9721	JPM	2018-09-28	112.83999633789062
9722	JPM	2018-10-01	113.5
9723	JPM	2018-10-02	113.97000122070312
9724	JPM	2018-10-03	115.04000091552734
9725	JPM	2018-10-04	115.2699966430664
9726	JPM	2018-10-05	114.62000274658203
9727	JPM	2018-10-08	115.31999969482422
9728	JPM	2018-10-09	114.5199966430664
9729	JPM	2018-10-10	111.47000122070312
9730	JPM	2018-10-11	108.12999725341797
9731	JPM	2018-10-12	106.94999694824219
9732	JPM	2018-10-15	106.33999633789062
9733	JPM	2018-10-16	108.62000274658203
9734	JPM	2018-10-17	109.83000183105469
9735	JPM	2018-10-18	108.08999633789062
9736	JPM	2018-10-19	107.91000366210938
9737	JPM	2018-10-22	106.36000061035156
9738	JPM	2018-10-23	105.25
9739	JPM	2018-10-24	103.29000091552734
9740	JPM	2018-10-25	104.86000061035156
9741	JPM	2018-10-26	103.41999816894531
9742	JPM	2018-10-29	104.8499984741211
9743	JPM	2018-10-30	106.69999694824219
9744	JPM	2018-10-31	109.0199966430664
9745	JPM	2018-11-01	108.9800033569336
9746	JPM	2018-11-02	108.37999725341797
9747	JPM	2018-11-05	109.08999633789062
9748	JPM	2018-11-06	109.5999984741211
9749	JPM	2018-11-07	111.4800033569336
9750	JPM	2018-11-08	112.37999725341797
9751	JPM	2018-11-09	111.29000091552734
9752	JPM	2018-11-12	108.94999694824219
9753	JPM	2018-11-13	109.58999633789062
9754	JPM	2018-11-14	107.33000183105469
9755	JPM	2018-11-15	110.06999969482422
9756	JPM	2018-11-16	109.98999786376953
9757	JPM	2018-11-19	110.83000183105469
9758	JPM	2018-11-20	108.44999694824219
9759	JPM	2018-11-21	107.63999938964844
9760	JPM	2018-11-23	106.6500015258789
9761	JPM	2018-11-26	109.26000213623047
9762	JPM	2018-11-27	109.72000122070312
9763	JPM	2018-11-28	110.94000244140625
9764	JPM	2018-11-29	110.05999755859375
9765	JPM	2018-11-30	111.19000244140625
9766	JPM	2018-12-03	112.23999786376953
9767	JPM	2018-12-04	107.2300033569336
9768	JPM	2018-12-06	105.19000244140625
9769	JPM	2018-12-07	103.29000091552734
9770	JPM	2018-12-10	101.36000061035156
9771	JPM	2018-12-11	100.37000274658203
9772	JPM	2018-12-12	101.0199966430664
9773	JPM	2018-12-13	101.12000274658203
9774	JPM	2018-12-14	100.29000091552734
9775	JPM	2018-12-17	99.01000213623047
9776	JPM	2018-12-18	98.54000091552734
9777	JPM	2018-12-19	97.29000091552734
9778	JPM	2018-12-20	96.44999694824219
9779	JPM	2018-12-21	94.16999816894531
9780	JPM	2018-12-24	92.13999938964844
9781	JPM	2018-12-26	95.95999908447266
9782	JPM	2018-12-27	97.04000091552734
9783	JPM	2018-12-28	96.83000183105469
9784	JPM	2018-12-31	97.62000274658203
9785	JPM	2019-01-02	99.30999755859375
9786	JPM	2019-01-03	97.11000061035156
9787	JPM	2019-01-04	100.69000244140625
9788	JPM	2019-01-07	100.76000213623047
9789	JPM	2019-01-08	100.56999969482422
9790	JPM	2019-01-09	100.4000015258789
9791	JPM	2019-01-10	100.38999938964844
9792	JPM	2019-01-11	99.91000366210938
9793	JPM	2019-01-14	100.94000244140625
9794	JPM	2019-01-15	101.68000030517578
9795	JPM	2019-01-16	102.5
9796	JPM	2019-01-17	102.91999816894531
9797	JPM	2019-01-18	104.58999633789062
9798	JPM	2019-01-22	102.94000244140625
9799	JPM	2019-01-23	102.68000030517578
9800	JPM	2019-01-24	102.73999786376953
9801	JPM	2019-01-25	103.38999938964844
9802	JPM	2019-01-28	103.87999725341797
9803	JPM	2019-01-29	104.16999816894531
9804	JPM	2019-01-30	104.41000366210938
9805	JPM	2019-01-31	103.5
9806	JPM	2019-02-01	103.87999725341797
9807	JPM	2019-02-04	104.25
9808	JPM	2019-02-05	103.79000091552734
9809	JPM	2019-02-06	103.73999786376953
9810	JPM	2019-02-07	102.37999725341797
9811	JPM	2019-02-08	101.36000061035156
9812	JPM	2019-02-11	100.87999725341797
9813	JPM	2019-02-12	102.5999984741211
9814	JPM	2019-02-13	103.08999633789062
9815	JPM	2019-02-14	102.41999816894531
9816	JPM	2019-02-15	105.55000305175781
9817	JPM	2019-02-19	105.18000030517578
9818	JPM	2019-02-20	105.69000244140625
9819	JPM	2019-02-21	105.47000122070312
9820	JPM	2019-02-22	105.0
9821	JPM	2019-02-25	106.0999984741211
9822	JPM	2019-02-26	105.29000091552734
9823	JPM	2019-02-27	105.16000366210938
9824	JPM	2019-02-28	104.36000061035156
9825	JPM	2019-03-01	104.43000030517578
9826	JPM	2019-03-04	104.19000244140625
9827	JPM	2019-03-05	104.11000061035156
9828	JPM	2019-03-06	103.72000122070312
9829	JPM	2019-03-07	102.97000122070312
9830	JPM	2019-03-08	103.01000213623047
9831	JPM	2019-03-11	104.3499984741211
9832	JPM	2019-03-12	104.04000091552734
9833	JPM	2019-03-13	104.38999938964844
9834	JPM	2019-03-14	105.33999633789062
9835	JPM	2019-03-15	106.55000305175781
9836	JPM	2019-03-18	107.19000244140625
9837	JPM	2019-03-19	106.80000305175781
9838	JPM	2019-03-20	104.5199966430664
9839	JPM	2019-03-21	102.87000274658203
9840	JPM	2019-03-22	99.76000213623047
9841	JPM	2019-03-25	98.93000030517578
9842	JPM	2019-03-26	99.91999816894531
9843	JPM	2019-03-27	99.58000183105469
9844	JPM	2019-03-28	100.70999908447266
9845	JPM	2019-03-29	101.2300033569336
9846	JPM	2019-04-01	104.63999938964844
9847	JPM	2019-04-02	105.13999938964844
9848	JPM	2019-04-03	105.3499984741211
9849	JPM	2019-04-04	105.55999755859375
9850	JPM	2019-04-05	105.30999755859375
9851	JPM	2019-04-08	105.6500015258789
9852	JPM	2019-04-09	104.87000274658203
9853	JPM	2019-04-10	105.33999633789062
9854	JPM	2019-04-11	106.2300033569336
9855	JPM	2019-04-12	111.20999908447266
9856	JPM	2019-04-15	109.94000244140625
9857	JPM	2019-04-16	111.0999984741211
9858	JPM	2019-04-17	114.30000305175781
9859	JPM	2019-04-18	113.45999908447266
9860	JPM	2019-04-22	113.5999984741211
9861	JPM	2019-04-23	113.73999786376953
9862	JPM	2019-04-24	113.55000305175781
9863	JPM	2019-04-25	113.61000061035156
9864	JPM	2019-04-26	114.47000122070312
9865	JPM	2019-04-29	116.12000274658203
9866	JPM	2019-04-30	116.05000305175781
9867	JPM	2019-05-01	115.16000366210938
9868	JPM	2019-05-02	115.41000366210938
9869	JPM	2019-05-03	116.12000274658203
9870	JPM	2019-05-06	115.08999633789062
9871	JPM	2019-05-07	113.20999908447266
9872	JPM	2019-05-08	112.61000061035156
9873	JPM	2019-05-09	112.5199966430664
9874	JPM	2019-05-10	112.51000213623047
9875	JPM	2019-05-13	109.44999694824219
9876	JPM	2019-05-14	110.31999969482422
9877	JPM	2019-05-15	109.9000015258789
9878	JPM	2019-05-16	111.30999755859375
9879	JPM	2019-05-17	110.7699966430664
9880	JPM	2019-05-20	111.3499984741211
9881	JPM	2019-05-21	111.7300033569336
9882	JPM	2019-05-22	110.81999969482422
9883	JPM	2019-05-23	108.63999938964844
9884	JPM	2019-05-24	109.70999908447266
9885	JPM	2019-05-28	108.5199966430664
9886	JPM	2019-05-29	108.22000122070312
9887	JPM	2019-05-30	107.05999755859375
9888	JPM	2019-05-31	105.95999908447266
9889	JPM	2019-06-03	106.45999908447266
9890	JPM	2019-06-04	109.73999786376953
9891	JPM	2019-06-05	110.12999725341797
9892	JPM	2019-06-06	110.37000274658203
9893	JPM	2019-06-07	109.16000366210938
9894	JPM	2019-06-10	110.33999633789062
9895	JPM	2019-06-11	110.68000030517578
9896	JPM	2019-06-12	109.2699966430664
9897	JPM	2019-06-13	109.54000091552734
9898	JPM	2019-06-14	109.81999969482422
9899	JPM	2019-06-17	109.22000122070312
9900	JPM	2019-06-18	110.70999908447266
9901	JPM	2019-06-19	109.91000366210938
9902	JPM	2019-06-20	110.19000244140625
9903	JPM	2019-06-21	109.44000244140625
9904	JPM	2019-06-24	108.66000366210938
9905	JPM	2019-06-25	107.76000213623047
9906	JPM	2019-06-26	108.4800033569336
9907	JPM	2019-06-27	108.83999633789062
9908	JPM	2019-06-28	111.80000305175781
9909	JPM	2019-07-01	113.68000030517578
9910	JPM	2019-07-02	113.80000305175781
9911	JPM	2019-07-03	112.81999969482422
9912	JPM	2019-07-05	113.48999786376953
9913	JPM	2019-07-08	112.87000274658203
9914	JPM	2019-07-09	113.3499984741211
9915	JPM	2019-07-10	113.0199966430664
9916	JPM	2019-07-11	114.0999984741211
9917	JPM	2019-07-12	115.30000305175781
9918	JPM	2019-07-15	113.9000015258789
9919	JPM	2019-07-16	115.12000274658203
9920	JPM	2019-07-17	113.98999786376953
9921	JPM	2019-07-18	114.66999816894531
9922	JPM	2019-07-19	113.54000091552734
9923	JPM	2019-07-22	114.2699966430664
9924	JPM	2019-07-23	116.36000061035156
9925	JPM	2019-07-24	116.83000183105469
9926	JPM	2019-07-25	115.70999908447266
9927	JPM	2019-07-26	116.22000122070312
9928	JPM	2019-07-29	115.8499984741211
9929	JPM	2019-07-30	115.58999633789062
9930	JPM	2019-07-31	116.0
9931	JPM	2019-08-01	112.94000244140625
9932	JPM	2019-08-02	112.93000030517578
9933	JPM	2019-08-05	109.56999969482422
9934	JPM	2019-08-06	110.43000030517578
9935	JPM	2019-08-07	108.02999877929688
9936	JPM	2019-08-08	109.86000061035156
9937	JPM	2019-08-09	109.73999786376953
9938	JPM	2019-08-12	107.68000030517578
9939	JPM	2019-08-13	109.33999633789062
9940	JPM	2019-08-14	104.80000305175781
9941	JPM	2019-08-15	105.19999694824219
9942	JPM	2019-08-16	107.72000122070312
9943	JPM	2019-08-19	108.69000244140625
9944	JPM	2019-08-20	107.30999755859375
9945	JPM	2019-08-21	107.61000061035156
9946	JPM	2019-08-22	108.72000122070312
9947	JPM	2019-08-23	106.0199966430664
9948	JPM	2019-08-26	106.87000274658203
9949	JPM	2019-08-27	105.73999786376953
9950	JPM	2019-08-28	106.80000305175781
9951	JPM	2019-08-29	109.22000122070312
9952	JPM	2019-08-30	109.86000061035156
9953	JPM	2019-09-03	108.55999755859375
9954	JPM	2019-09-04	109.87000274658203
9955	JPM	2019-09-05	112.37000274658203
9956	JPM	2019-09-06	112.61000061035156
9957	JPM	2019-09-09	115.4000015258789
9958	JPM	2019-09-10	116.87000274658203
9959	JPM	2019-09-11	117.19000244140625
9960	JPM	2019-09-12	117.91000366210938
9961	JPM	2019-09-13	120.2300033569336
9962	JPM	2019-09-16	119.16000366210938
9963	JPM	2019-09-17	118.56999969482422
9964	JPM	2019-09-18	119.76000213623047
9965	JPM	2019-09-19	119.37999725341797
9966	JPM	2019-09-20	118.9000015258789
9967	JPM	2019-09-23	118.87999725341797
9968	JPM	2019-09-24	117.33000183105469
9969	JPM	2019-09-25	118.0
9970	JPM	2019-09-26	117.02999877929688
9971	JPM	2019-09-27	117.72000122070312
9972	JPM	2019-09-30	117.69000244140625
9973	JPM	2019-10-01	115.55000305175781
9974	JPM	2019-10-02	113.25
9975	JPM	2019-10-03	112.19000244140625
9976	JPM	2019-10-04	114.62000274658203
9977	JPM	2019-10-07	114.37000274658203
9978	JPM	2019-10-08	111.81999969482422
9979	JPM	2019-10-09	112.62999725341797
9980	JPM	2019-10-10	114.20999908447266
9981	JPM	2019-10-11	116.13999938964844
9982	JPM	2019-10-14	116.44999694824219
9983	JPM	2019-10-15	119.95999908447266
9984	JPM	2019-10-16	119.68000030517578
9985	JPM	2019-10-17	120.3499984741211
9986	JPM	2019-10-18	120.55999755859375
9987	JPM	2019-10-21	123.55000305175781
9988	JPM	2019-10-22	124.79000091552734
9989	JPM	2019-10-23	125.12000274658203
9990	JPM	2019-10-24	125.02999877929688
9991	JPM	2019-10-25	126.02999877929688
9992	JPM	2019-10-28	126.51000213623047
9993	JPM	2019-10-29	126.43000030517578
9994	JPM	2019-10-30	125.7300033569336
9995	JPM	2019-10-31	124.91999816894531
9996	JPM	2019-11-01	127.80000305175781
9997	JPM	2019-11-04	128.82000732421875
9998	JPM	2019-11-05	129.10000610351562
9999	JPM	2019-11-06	129.3000030517578
10000	JPM	2019-11-07	130.0
10001	JPM	2019-11-08	130.3800048828125
10002	JPM	2019-11-11	129.9199981689453
10003	JPM	2019-11-12	129.16000366210938
10004	JPM	2019-11-13	128.47999572753906
10005	JPM	2019-11-14	128.60000610351562
10006	JPM	2019-11-15	129.52999877929688
10007	JPM	2019-11-18	130.6199951171875
10008	JPM	2019-11-19	130.5800018310547
10009	JPM	2019-11-20	129.6300048828125
10010	JPM	2019-11-21	129.92999267578125
10011	JPM	2019-11-22	130.7899932861328
10012	JPM	2019-11-25	131.49000549316406
10013	JPM	2019-11-26	131.6699981689453
10014	JPM	2019-11-27	132.05999755859375
10015	JPM	2019-11-29	131.75999450683594
10016	JPM	2019-12-02	131.47000122070312
10017	JPM	2019-12-03	129.77999877929688
10018	JPM	2019-12-04	132.33999633789062
10019	JPM	2019-12-05	133.05999755859375
10020	JPM	2019-12-06	135.0399932861328
10021	JPM	2019-12-09	134.41000366210938
10022	JPM	2019-12-10	134.5
10023	JPM	2019-12-11	134.17999267578125
10024	JPM	2019-12-12	138.02000427246094
10025	JPM	2019-12-13	136.80999755859375
10026	JPM	2019-12-16	137.33999633789062
10027	JPM	2019-12-17	138.17999267578125
10028	JPM	2019-12-18	138.0399932861328
10029	JPM	2019-12-19	137.35000610351562
10030	JPM	2019-12-20	137.24000549316406
10031	JPM	2019-12-23	137.1999969482422
10032	JPM	2019-12-24	137.5800018310547
10033	JPM	2019-12-26	139.0399932861328
10034	JPM	2019-12-27	139.13999938964844
10035	JPM	2019-12-30	138.6300048828125
10036	JPM	2019-12-31	139.39999389648438
10037	JPM	2020-01-02	141.08999633789062
10038	JPM	2020-01-03	138.33999633789062
10039	JPM	2020-01-06	138.22999572753906
10040	JPM	2020-01-07	135.8800048828125
10041	JPM	2020-01-08	136.94000244140625
10042	JPM	2020-01-09	137.44000244140625
10043	JPM	2020-01-10	136.07000732421875
10044	JPM	2020-01-13	137.1999969482422
10045	JPM	2020-01-14	138.8000030517578
10046	JPM	2020-01-15	136.72000122070312
10047	JPM	2020-01-16	137.25
10048	JPM	2020-01-17	138.1999969482422
10049	JPM	2020-01-21	136.83999633789062
10050	JPM	2020-01-22	136.67999267578125
10051	JPM	2020-01-23	136.5399932861328
10052	JPM	2020-01-24	133.14999389648438
10053	JPM	2020-01-27	132.02999877929688
10054	JPM	2020-01-28	134.42999267578125
10055	JPM	2020-01-29	134.22999572753906
10056	JPM	2020-01-30	135.88999938964844
10057	JPM	2020-01-31	132.36000061035156
10058	JPM	2020-02-03	133.3699951171875
10059	JPM	2020-02-04	135.2899932861328
10060	JPM	2020-02-05	137.58999633789062
10061	JPM	2020-02-06	137.61000061035156
10062	JPM	2020-02-07	137.1699981689453
10063	JPM	2020-02-10	137.74000549316406
10064	JPM	2020-02-11	138.0
10065	JPM	2020-02-12	138.0
10066	JPM	2020-02-13	137.8800048828125
10067	JPM	2020-02-14	137.4600067138672
10068	JPM	2020-02-18	135.63999938964844
10069	JPM	2020-02-19	137.49000549316406
10070	JPM	2020-02-20	137.49000549316406
10071	JPM	2020-02-21	135.80999755859375
10072	JPM	2020-02-24	132.16000366210938
10073	JPM	2020-02-25	126.26000213623047
10074	JPM	2020-02-26	126.63999938964844
10075	JPM	2020-02-27	121.37000274658203
10076	JPM	2020-02-28	116.11000061035156
10077	JPM	2020-03-02	121.5199966430664
10078	JPM	2020-03-03	116.95999908447266
10079	JPM	2020-03-04	119.8499984741211
10080	JPM	2020-03-05	113.97000122070312
10081	JPM	2020-03-06	108.08000183105469
10082	JPM	2020-03-09	93.44000244140625
10083	JPM	2020-03-10	100.69999694824219
10084	JPM	2020-03-11	95.95999908447266
10085	JPM	2020-03-12	88.05000305175781
10086	JPM	2020-03-13	103.91000366210938
10087	JPM	2020-03-16	88.36000061035156
10088	JPM	2020-03-17	93.76000213623047
10089	JPM	2020-03-18	83.88999938964844
10090	JPM	2020-03-19	85.30000305175781
10091	JPM	2020-03-20	83.5
10092	JPM	2020-03-23	79.02999877929688
10093	JPM	2020-03-24	88.43000030517578
10094	JPM	2020-03-25	91.7300033569336
10095	JPM	2020-03-26	98.12000274658203
10096	JPM	2020-03-27	91.12999725341797
10097	JPM	2020-03-30	93.5
10098	JPM	2020-03-31	90.02999877929688
10099	JPM	2020-04-01	84.36000061035156
10100	JPM	2020-04-02	87.51000213623047
10101	JPM	2020-04-03	84.05000305175781
10102	JPM	2020-04-06	89.45999908447266
10103	JPM	2020-04-07	90.63999938964844
10104	JPM	2020-04-08	94.30000305175781
10105	JPM	2020-04-09	102.76000213623047
10106	JPM	2020-04-13	98.19000244140625
10107	JPM	2020-04-14	95.5
10108	JPM	2020-04-15	90.79000091552734
10109	JPM	2020-04-16	87.33000183105469
10110	JPM	2020-04-17	95.18000030517578
10111	JPM	2020-04-20	91.70999908447266
10112	JPM	2020-04-21	89.05000305175781
10113	JPM	2020-04-22	89.33999633789062
10114	JPM	2020-04-23	89.38999938964844
10115	JPM	2020-04-24	90.70999908447266
10116	JPM	2020-04-27	94.62000274658203
10117	JPM	2020-04-28	95.29000091552734
10118	JPM	2020-04-29	97.86000061035156
10119	JPM	2020-04-30	95.76000213623047
10120	JPM	2020-05-01	93.25
10121	JPM	2020-05-04	92.13999938964844
10122	JPM	2020-05-05	92.0
10123	JPM	2020-05-06	90.2699966430664
10124	JPM	2020-05-07	91.20999908447266
10125	JPM	2020-05-08	92.69999694824219
10126	JPM	2020-05-11	89.97000122070312
10127	JPM	2020-05-12	87.02999877929688
10128	JPM	2020-05-13	84.02999877929688
10129	JPM	2020-05-14	87.5199966430664
10130	JPM	2020-05-15	85.9000015258789
10131	JPM	2020-05-18	90.44999694824219
10132	JPM	2020-05-19	88.66999816894531
10133	JPM	2020-05-20	91.33000183105469
10134	JPM	2020-05-21	90.16999816894531
10135	JPM	2020-05-22	89.47000122070312
10136	JPM	2020-05-26	95.81999969482422
10137	JPM	2020-05-27	101.37000274658203
10138	JPM	2020-05-28	99.86000061035156
10139	JPM	2020-05-29	97.30999755859375
10140	JPM	2020-06-01	98.5999984741211
10141	JPM	2020-06-02	98.93000030517578
10142	JPM	2020-06-03	104.2699966430664
10143	JPM	2020-06-04	106.44000244140625
10144	JPM	2020-06-05	111.2300033569336
10145	JPM	2020-06-08	113.44999694824219
10146	JPM	2020-06-09	110.54000091552734
10147	JPM	2020-06-10	106.05999755859375
10148	JPM	2020-06-11	97.20999908447266
10149	JPM	2020-06-12	99.87000274658203
10150	JPM	2020-06-15	101.25
10151	JPM	2020-06-16	102.05999755859375
10152	JPM	2020-06-17	99.4800033569336
10153	JPM	2020-06-18	98.94000244140625
10154	JPM	2020-06-19	97.80999755859375
10155	JPM	2020-06-22	96.75
10156	JPM	2020-06-23	97.93000030517578
10157	JPM	2020-06-24	94.66000366210938
10158	JPM	2020-06-25	97.95999908447266
10159	JPM	2020-06-26	92.58999633789062
10160	JPM	2020-06-29	93.0
10161	JPM	2020-06-30	94.05999755859375
10162	JPM	2020-07-01	93.26000213623047
10163	JPM	2020-07-02	92.66000366210938
10164	JPM	2020-07-06	95.0
10165	JPM	2020-07-07	92.31999969482422
10166	JPM	2020-07-08	93.30000305175781
10167	JPM	2020-07-09	91.27999877929688
10168	JPM	2020-07-10	96.2699966430664
10169	JPM	2020-07-13	97.6500015258789
10170	JPM	2020-07-14	98.20999908447266
10171	JPM	2020-07-15	99.7300033569336
10172	JPM	2020-07-16	100.01000213623047
10173	JPM	2020-07-17	98.16000366210938
10174	JPM	2020-07-20	97.30000305175781
10175	JPM	2020-07-21	99.41000366210938
10176	JPM	2020-07-22	98.69000244140625
10177	JPM	2020-07-23	98.9800033569336
10178	JPM	2020-07-24	98.27999877929688
10179	JPM	2020-07-27	96.9000015258789
10180	JPM	2020-07-28	97.31999969482422
10181	JPM	2020-07-29	99.68000030517578
10182	JPM	2020-07-30	97.0199966430664
10183	JPM	2020-07-31	96.63999938964844
10184	JPM	2020-08-03	96.0999984741211
10185	JPM	2020-08-04	95.55000305175781
10186	JPM	2020-08-05	97.20999908447266
10187	JPM	2020-08-06	97.23999786376953
10188	JPM	2020-08-07	99.37999725341797
10189	JPM	2020-08-10	100.63999938964844
10190	JPM	2020-08-11	103.81999969482422
10191	JPM	2020-08-12	102.94000244140625
10192	JPM	2020-08-13	102.37000274658203
10193	JPM	2020-08-14	102.41000366210938
10194	JPM	2020-08-17	99.70999908447266
10195	JPM	2020-08-18	98.31999969482422
10196	JPM	2020-08-19	98.55000305175781
10197	JPM	2020-08-20	97.37000274658203
10198	JPM	2020-08-21	97.31999969482422
10199	JPM	2020-08-24	100.05999755859375
10200	JPM	2020-08-25	100.5
10201	JPM	2020-08-26	99.08999633789062
10202	JPM	2020-08-27	102.3499984741211
10203	JPM	2020-08-28	102.7699966430664
10204	JPM	2020-08-31	100.19000244140625
10205	JPM	2020-09-01	100.13999938964844
10206	JPM	2020-09-02	101.6500015258789
10207	JPM	2020-09-03	101.33000183105469
10208	JPM	2020-09-04	103.5199966430664
10209	JPM	2020-09-08	99.91999816894531
10210	JPM	2020-09-09	100.87000274658203
10211	JPM	2020-09-10	99.83000183105469
10212	JPM	2020-09-11	101.06999969482422
10213	JPM	2020-09-14	102.47000122070312
10214	JPM	2020-09-15	99.27999877929688
10215	JPM	2020-09-16	99.69999694824219
10216	JPM	2020-09-17	98.55999755859375
10217	JPM	2020-09-18	98.3499984741211
10218	JPM	2020-09-21	95.30999755859375
10219	JPM	2020-09-22	94.2699966430664
10220	JPM	2020-09-23	92.73999786376953
10221	JPM	2020-09-24	92.66000366210938
10222	JPM	2020-09-25	93.47000122070312
10223	JPM	2020-09-28	96.16000366210938
10224	JPM	2020-09-29	95.3499984741211
10225	JPM	2020-09-30	96.2699966430664
10226	JPM	2020-10-01	96.97000122070312
10227	JPM	2020-10-02	97.88999938964844
10228	JPM	2020-10-05	99.04000091552734
10229	JPM	2020-10-06	98.0199966430664
10230	JPM	2020-10-07	99.7300033569336
10231	JPM	2020-10-08	101.77999877929688
10232	JPM	2020-10-09	101.19999694824219
10233	JPM	2020-10-12	102.44000244140625
10234	JPM	2020-10-13	100.77999877929688
10235	JPM	2020-10-14	100.22000122070312
10236	JPM	2020-10-15	101.72000122070312
10237	JPM	2020-10-16	101.51000213623047
10238	JPM	2020-10-19	99.80000305175781
10239	JPM	2020-10-20	100.37000274658203
10240	JPM	2020-10-21	99.37000274658203
10241	JPM	2020-10-22	102.87999725341797
10242	JPM	2020-10-23	103.80999755859375
10243	JPM	2020-10-26	101.23999786376953
10244	JPM	2020-10-27	99.33000183105469
10245	JPM	2020-10-28	96.54000091552734
10246	JPM	2020-10-29	97.16999816894531
10247	JPM	2020-10-30	98.04000091552734
10248	JPM	2020-11-02	100.25
10249	JPM	2020-11-03	103.41000366210938
10250	JPM	2020-11-04	100.25
10251	JPM	2020-11-05	104.3499984741211
10252	JPM	2020-11-06	102.95999908447266
10253	JPM	2020-11-09	116.9000015258789
10254	JPM	2020-11-10	116.5199966430664
10255	JPM	2020-11-11	114.77999877929688
10256	JPM	2020-11-12	113.37000274658203
10257	JPM	2020-11-13	114.08000183105469
10258	JPM	2020-11-16	117.30000305175781
10259	JPM	2020-11-17	116.11000061035156
10260	JPM	2020-11-18	115.25
10261	JPM	2020-11-19	115.55999755859375
10262	JPM	2020-11-20	114.56999969482422
10263	JPM	2020-11-23	117.87000274658203
10264	JPM	2020-11-24	123.31999969482422
10265	JPM	2020-11-25	122.02999877929688
10266	JPM	2020-11-27	121.22000122070312
10267	JPM	2020-11-30	117.87999725341797
10268	JPM	2020-12-01	119.73999786376953
10269	JPM	2020-12-02	122.04000091552734
10270	JPM	2020-12-03	121.23999786376953
10271	JPM	2020-12-04	122.33999633789062
10272	JPM	2020-12-07	121.87999725341797
10273	JPM	2020-12-08	122.0
10274	JPM	2020-12-09	121.05000305175781
10275	JPM	2020-12-10	120.2699966430664
10276	JPM	2020-12-11	119.55999755859375
10277	JPM	2020-12-14	118.30000305175781
10278	JPM	2020-12-15	120.31999969482422
10279	JPM	2020-12-16	120.66999816894531
10280	JPM	2020-12-17	119.66999816894531
10281	JPM	2020-12-18	119.08000183105469
10282	JPM	2020-12-21	123.55000305175781
10283	JPM	2020-12-22	121.66999816894531
10284	JPM	2020-12-23	125.06999969482422
10285	JPM	2020-12-24	124.5199966430664
10286	JPM	2020-12-28	125.33999633789062
10287	JPM	2020-12-29	125.01000213623047
10288	JPM	2020-12-30	125.36000061035156
10289	JPM	2020-12-31	127.06999969482422
10290	JPM	2021-01-04	125.87000274658203
10291	JPM	2021-01-05	125.6500015258789
10292	JPM	2021-01-06	131.5500030517578
10293	JPM	2021-01-07	135.8699951171875
10294	JPM	2021-01-08	136.02000427246094
10295	JPM	2021-01-11	138.0500030517578
10296	JPM	2021-01-12	140.22000122070312
10297	JPM	2021-01-13	140.35000610351562
10298	JPM	2021-01-14	141.1699981689453
10299	JPM	2021-01-15	138.63999938964844
10300	JPM	2021-01-19	138.0399932861328
10301	JPM	2021-01-20	135.97000122070312
10302	JPM	2021-01-21	134.8300018310547
10303	JPM	2021-01-22	133.7899932861328
10304	JPM	2021-01-25	132.1199951171875
10305	JPM	2021-01-26	131.5800018310547
10306	JPM	2021-01-27	127.86000061035156
10307	JPM	2021-01-28	130.11000061035156
10308	JPM	2021-01-29	128.6699981689453
10309	JPM	2021-02-01	129.6199951171875
10310	JPM	2021-02-02	133.61000061035156
10311	JPM	2021-02-03	135.13999938964844
10312	JPM	2021-02-04	138.25
10313	JPM	2021-02-05	137.97999572753906
10314	JPM	2021-02-08	140.13999938964844
10315	JPM	2021-02-09	139.5800018310547
10316	JPM	2021-02-10	139.66000366210938
10317	JPM	2021-02-11	139.27000427246094
10318	JPM	2021-02-12	141.25
10319	JPM	2021-02-16	144.64999389648438
10320	JPM	2021-02-17	145.10000610351562
10321	JPM	2021-02-18	145.58999633789062
10322	JPM	2021-02-19	148.02000427246094
10323	JPM	2021-02-22	149.41000366210938
10324	JPM	2021-02-23	150.61000061035156
10325	JPM	2021-02-24	153.25999450683594
10326	JPM	2021-02-25	151.17999267578125
10327	JPM	2021-02-26	147.1699981689453
10328	JPM	2021-03-01	150.5
10329	JPM	2021-03-02	150.00999450683594
10330	JPM	2021-03-03	152.91000366210938
10331	JPM	2021-03-04	150.55999755859375
10332	JPM	2021-03-05	150.91000366210938
10333	JPM	2021-03-08	152.91000366210938
10334	JPM	2021-03-09	151.8300018310547
10335	JPM	2021-03-10	155.1300048828125
10336	JPM	2021-03-11	154.32000732421875
10337	JPM	2021-03-12	156.14999389648438
10338	JPM	2021-03-15	155.3699951171875
10339	JPM	2021-03-16	153.50999450683594
10340	JPM	2021-03-17	155.08999633789062
10341	JPM	2021-03-18	157.64999389648438
10342	JPM	2021-03-19	155.13999938964844
10343	JPM	2021-03-22	150.97000122070312
10344	JPM	2021-03-23	149.4600067138672
10345	JPM	2021-03-24	150.6199951171875
10346	JPM	2021-03-25	152.5500030517578
10347	JPM	2021-03-26	155.08999633789062
10348	JPM	2021-03-29	152.67999267578125
10349	JPM	2021-03-30	154.47999572753906
10350	JPM	2021-03-31	152.22999572753906
10351	JPM	2021-04-01	153.7100067138672
10352	JPM	2021-04-05	153.6199951171875
10353	JPM	2021-04-06	152.5399932861328
10354	JPM	2021-04-07	154.92999267578125
10355	JPM	2021-04-08	155.1199951171875
10356	JPM	2021-04-09	156.27999877929688
10357	JPM	2021-04-12	155.9499969482422
10358	JPM	2021-04-13	154.08999633789062
10359	JPM	2021-04-14	151.2100067138672
10360	JPM	2021-04-15	152.1699981689453
10361	JPM	2021-04-16	153.3000030517578
10362	JPM	2021-04-19	152.64999389648438
10363	JPM	2021-04-20	149.27000427246094
10364	JPM	2021-04-21	150.5399932861328
10365	JPM	2021-04-22	147.3699951171875
10366	JPM	2021-04-23	150.19000244140625
10367	JPM	2021-04-26	150.55999755859375
10368	JPM	2021-04-27	151.25
10369	JPM	2021-04-28	152.22999572753906
10370	JPM	2021-04-29	155.19000244140625
10371	JPM	2021-04-30	153.80999755859375
10372	JPM	2021-05-03	153.36000061035156
10373	JPM	2021-05-04	155.47999572753906
10374	JPM	2021-05-05	157.52000427246094
10375	JPM	2021-05-06	160.69000244140625
10376	JPM	2021-05-07	161.24000549316406
10377	JPM	2021-05-10	161.22000122070312
10378	JPM	2021-05-11	158.5399932861328
10379	JPM	2021-05-12	157.4499969482422
10380	JPM	2021-05-13	161.5
10381	JPM	2021-05-14	164.00999450683594
10382	JPM	2021-05-17	164.6699981689453
10383	JPM	2021-05-18	162.35000610351562
10384	JPM	2021-05-19	161.11000061035156
10385	JPM	2021-05-20	160.8300018310547
10386	JPM	2021-05-21	162.66000366210938
10387	JPM	2021-05-24	163.5399932861328
10388	JPM	2021-05-25	161.85000610351562
10389	JPM	2021-05-26	161.8300018310547
10390	JPM	2021-05-27	164.35000610351562
10391	JPM	2021-05-28	164.24000549316406
10392	JPM	2021-06-01	166.0500030517578
10393	JPM	2021-06-02	166.05999755859375
10394	JPM	2021-06-03	166.1699981689453
10395	JPM	2021-06-04	166.44000244140625
10396	JPM	2021-06-07	165.66000366210938
10397	JPM	2021-06-08	165.0
10398	JPM	2021-06-09	162.94000244140625
10399	JPM	2021-06-10	160.39999389648438
10400	JPM	2021-06-11	160.2899932861328
10401	JPM	2021-06-14	157.57000732421875
10402	JPM	2021-06-15	155.17999267578125
10403	JPM	2021-06-16	156.27000427246094
10404	JPM	2021-06-17	151.75999450683594
10405	JPM	2021-06-18	147.9199981689453
10406	JPM	2021-06-21	150.42999267578125
10407	JPM	2021-06-22	150.2100067138672
10408	JPM	2021-06-23	151.1199951171875
10409	JPM	2021-06-24	152.50999450683594
10410	JPM	2021-06-25	154.0500030517578
10411	JPM	2021-06-28	154.3300018310547
10412	JPM	2021-06-29	154.13999938964844
10413	JPM	2021-06-30	155.5399932861328
10414	JPM	2021-07-01	157.0800018310547
10415	JPM	2021-07-02	156.02999877929688
10416	JPM	2021-07-06	153.41000366210938
10417	JPM	2021-07-07	153.58999633789062
10418	JPM	2021-07-08	150.94000244140625
10419	JPM	2021-07-09	155.77000427246094
10420	JPM	2021-07-12	158.0
10421	JPM	2021-07-13	155.64999389648438
10422	JPM	2021-07-14	155.1199951171875
10423	JPM	2021-07-15	155.4600067138672
10424	JPM	2021-07-16	151.91000366210938
10425	JPM	2021-07-19	146.97000122070312
10426	JPM	2021-07-20	149.7100067138672
10427	JPM	2021-07-21	152.86000061035156
10428	JPM	2021-07-22	150.92999267578125
10429	JPM	2021-07-23	150.63999938964844
10430	JPM	2021-07-26	151.64999389648438
10431	JPM	2021-07-27	151.4499969482422
10432	JPM	2021-07-28	151.6999969482422
10433	JPM	2021-07-29	153.0
10434	JPM	2021-07-30	151.77999877929688
10435	JPM	2021-08-02	151.1699981689453
10436	JPM	2021-08-03	152.88999938964844
10437	JPM	2021-08-04	151.24000549316406
10438	JPM	2021-08-05	153.14999389648438
10439	JPM	2021-08-06	157.5
10440	JPM	2021-08-09	157.3300018310547
10441	JPM	2021-08-10	159.25999450683594
10442	JPM	2021-08-11	161.16000366210938
10443	JPM	2021-08-12	161.7899932861328
10444	JPM	2021-08-13	159.97999572753906
10445	JPM	2021-08-16	158.92999267578125
10446	JPM	2021-08-17	157.00999450683594
10447	JPM	2021-08-18	155.5800018310547
10448	JPM	2021-08-19	154.27999877929688
10449	JPM	2021-08-20	154.72000122070312
10450	JPM	2021-08-23	156.6999969482422
10451	JPM	2021-08-24	157.6699981689453
10452	JPM	2021-08-25	160.9199981689453
10453	JPM	2021-08-26	161.75
10454	JPM	2021-08-27	163.0500030517578
10455	JPM	2021-08-30	160.44000244140625
10456	JPM	2021-08-31	159.9499969482422
10457	JPM	2021-09-01	159.72000122070312
10458	JPM	2021-09-02	160.4600067138672
10459	JPM	2021-09-03	159.49000549316406
10460	JPM	2021-09-07	159.2100067138672
10461	JPM	2021-09-08	158.5
10462	JPM	2021-09-09	159.19000244140625
10463	JPM	2021-09-10	157.36000061035156
10464	JPM	2021-09-13	159.86000061035156
10465	JPM	2021-09-14	157.07000732421875
10466	JPM	2021-09-15	158.16000366210938
10467	JPM	2021-09-16	158.08999633789062
10468	JPM	2021-09-17	157.67999267578125
10469	JPM	2021-09-20	152.9600067138672
10470	JPM	2021-09-21	152.97999572753906
10471	JPM	2021-09-22	155.91000366210938
10472	JPM	2021-09-23	161.17999267578125
10473	JPM	2021-09-24	163.0399932861328
10474	JPM	2021-09-27	166.97999572753906
10475	JPM	2021-09-28	166.0800018310547
10476	JPM	2021-09-29	165.9499969482422
10477	JPM	2021-09-30	163.69000244140625
10478	JPM	2021-10-01	167.1300048828125
10479	JPM	2021-10-04	166.9499969482422
10480	JPM	2021-10-05	168.66000366210938
10481	JPM	2021-10-06	169.02000427246094
10482	JPM	2021-10-07	170.08999633789062
10483	JPM	2021-10-08	170.22000122070312
10484	JPM	2021-10-11	166.63999938964844
10485	JPM	2021-10-12	165.36000061035156
10486	JPM	2021-10-13	161.0
10487	JPM	2021-10-14	163.47000122070312
10488	JPM	2021-10-15	166.61000061035156
10489	JPM	2021-10-18	166.5500030517578
10490	JPM	2021-10-19	168.57000732421875
10491	JPM	2021-10-20	170.83999633789062
10492	JPM	2021-10-21	169.5
10493	JPM	2021-10-22	171.77999877929688
10494	JPM	2021-10-25	170.94000244140625
10495	JPM	2021-10-26	171.39999389648438
10496	JPM	2021-10-27	167.8300018310547
10497	JPM	2021-10-28	170.36000061035156
10498	JPM	2021-10-29	169.88999938964844
10499	JPM	2021-11-01	169.8000030517578
10500	JPM	2021-11-02	170.47000122070312
10501	JPM	2021-11-03	170.52999877929688
10502	JPM	2021-11-04	168.2899932861328
10503	JPM	2021-11-05	168.0500030517578
10504	JPM	2021-11-08	169.05999755859375
10505	JPM	2021-11-09	167.77999877929688
10506	JPM	2021-11-10	167.6199951171875
10507	JPM	2021-11-11	167.61000061035156
10508	JPM	2021-11-12	166.86000061035156
10509	JPM	2021-11-15	166.55999755859375
10510	JPM	2021-11-16	165.36000061035156
10511	JPM	2021-11-17	164.47000122070312
10512	JPM	2021-11-18	163.0500030517578
10513	JPM	2021-11-19	160.9199981689453
10514	JPM	2021-11-22	164.35000610351562
10515	JPM	2021-11-23	168.27999877929688
10516	JPM	2021-11-24	166.9600067138672
10517	JPM	2021-11-26	161.92999267578125
10518	JPM	2021-11-29	161.22999572753906
10519	JPM	2021-11-30	158.8300018310547
10520	JPM	2021-12-01	157.88999938964844
10521	JPM	2021-12-02	161.2100067138672
10522	JPM	2021-12-03	158.2899932861328
10523	JPM	2021-12-06	160.16000366210938
10524	JPM	2021-12-07	162.57000732421875
10525	JPM	2021-12-08	160.7100067138672
10526	JPM	2021-12-09	160.4600067138672
10527	JPM	2021-12-10	159.82000732421875
10528	JPM	2021-12-13	157.9199981689453
10529	JPM	2021-12-14	159.1300048828125
10530	JPM	2021-12-15	157.94000244140625
10531	JPM	2021-12-16	160.41000366210938
10532	JPM	2021-12-17	156.75999450683594
10533	JPM	2021-12-20	153.94000244140625
10534	JPM	2021-12-21	156.08999633789062
10535	JPM	2021-12-22	156.6999969482422
10536	JPM	2021-12-23	157.25999450683594
10537	JPM	2021-12-27	158.16000366210938
10538	JPM	2021-12-28	158.63999938964844
10539	JPM	2021-12-29	158.55999755859375
10540	JPM	2021-12-30	158.47999572753906
10541	JPM	2021-12-31	158.35000610351562
10542	JPM	2022-01-03	161.6999969482422
10543	JPM	2022-01-04	167.8300018310547
10544	JPM	2022-01-05	163.77999877929688
10545	JPM	2022-01-06	165.52000427246094
10546	JPM	2022-01-07	167.16000366210938
10547	JPM	2022-01-10	167.32000732421875
10548	JPM	2022-01-11	167.49000549316406
10549	JPM	2022-01-12	168.44000244140625
10550	JPM	2022-01-13	168.22999572753906
10551	JPM	2022-01-14	157.88999938964844
10552	JPM	2022-01-18	151.27000427246094
10553	JPM	2022-01-19	148.92999267578125
10554	JPM	2022-01-20	147.66000366210938
10555	JPM	2022-01-21	145.0800018310547
10556	JPM	2022-01-24	144.9499969482422
10557	JPM	2022-01-25	146.52999877929688
10558	JPM	2022-01-26	147.9199981689453
10559	JPM	2022-01-27	145.30999755859375
10560	JPM	2022-01-28	146.61000061035156
10561	JPM	2022-01-31	148.60000610351562
10562	JPM	2022-02-01	151.14999389648438
10563	JPM	2022-02-02	149.94000244140625
10564	JPM	2022-02-03	148.6999969482422
10565	JPM	2022-02-04	152.55999755859375
10566	JPM	2022-02-07	153.07000732421875
10567	JPM	2022-02-08	155.9499969482422
10568	JPM	2022-02-09	156.60000610351562
10569	JPM	2022-02-10	155.9499969482422
10570	JPM	2022-02-11	153.9199981689453
10571	JPM	2022-02-14	152.49000549316406
10572	JPM	2022-02-15	154.72000122070312
10573	JPM	2022-02-16	155.0
10574	JPM	2022-02-17	151.42999267578125
10575	JPM	2022-02-18	152.13999938964844
10576	JPM	2022-02-22	151.8699951171875
10577	JPM	2022-02-23	148.69000244140625
10578	JPM	2022-02-24	144.5500030517578
10579	JPM	2022-02-25	147.97000122070312
10580	JPM	2022-02-28	141.8000030517578
10581	JPM	2022-03-01	136.4499969482422
10582	JPM	2022-03-02	139.27999877929688
10583	JPM	2022-03-03	138.2899932861328
10584	JPM	2022-03-04	134.39999389648438
10585	JPM	2022-03-07	129.2100067138672
10586	JPM	2022-03-08	128.3000030517578
10587	JPM	2022-03-09	133.44000244140625
10588	JPM	2022-03-10	131.86000061035156
10589	JPM	2022-03-11	128.88999938964844
10590	JPM	2022-03-14	130.1699981689453
10591	JPM	2022-03-15	132.47999572753906
10592	JPM	2022-03-16	138.39999389648438
10593	JPM	2022-03-17	140.14999389648438
10594	JPM	2022-03-18	140.10000610351562
10595	JPM	2022-03-21	139.64999389648438
10596	JPM	2022-03-22	142.6199951171875
10597	JPM	2022-03-23	139.77999877929688
10598	JPM	2022-03-24	140.69000244140625
10599	JPM	2022-03-25	141.9199981689453
10600	JPM	2022-03-28	140.8699951171875
10601	JPM	2022-03-29	141.17999267578125
10602	JPM	2022-03-30	140.5399932861328
10603	JPM	2022-03-31	136.32000732421875
10604	JPM	2022-04-01	135.30999755859375
10605	JPM	2022-04-04	135.91000366210938
10606	JPM	2022-04-05	133.33999633789062
10607	JPM	2022-04-06	131.49000549316406
10608	JPM	2022-04-07	131.08999633789062
10609	JPM	2022-04-08	133.49000549316406
10610	JPM	2022-04-11	133.0
10611	JPM	2022-04-12	131.5399932861328
10612	JPM	2022-04-13	127.30000305175781
10613	JPM	2022-04-14	126.12000274658203
10614	JPM	2022-04-18	128.4600067138672
10615	JPM	2022-04-19	131.1199951171875
10616	JPM	2022-04-20	131.5800018310547
10617	JPM	2022-04-21	130.55999755859375
10618	JPM	2022-04-22	126.80999755859375
10619	JPM	2022-04-25	126.7699966430664
10620	JPM	2022-04-26	123.0199966430664
10621	JPM	2022-04-27	121.41999816894531
10622	JPM	2022-04-28	123.33999633789062
10623	JPM	2022-04-29	119.36000061035156
10624	JPM	2022-05-02	120.44999694824219
10625	JPM	2022-05-03	123.02999877929688
10626	JPM	2022-05-04	127.0999984741211
10627	JPM	2022-05-05	123.91999816894531
10628	JPM	2022-05-06	123.72000122070312
10629	JPM	2022-05-09	121.86000061035156
10630	JPM	2022-05-10	118.88999938964844
10631	JPM	2022-05-11	118.13999938964844
10632	JPM	2022-05-12	118.04000091552734
10633	JPM	2022-05-13	119.08999633789062
10634	JPM	2022-05-16	118.26000213623047
10635	JPM	2022-05-17	122.18000030517578
10636	JPM	2022-05-18	120.08999633789062
10637	JPM	2022-05-19	118.30999755859375
10638	JPM	2022-05-20	117.33999633789062
10639	JPM	2022-05-23	124.5999984741211
10640	JPM	2022-05-24	126.36000061035156
10641	JPM	2022-05-25	127.23999786376953
10642	JPM	2022-05-26	129.44000244140625
10643	JPM	2022-05-27	131.27000427246094
10644	JPM	2022-05-31	132.22999572753906
10645	JPM	2022-06-01	129.91000366210938
10646	JPM	2022-06-02	132.0
10647	JPM	2022-06-03	130.16000366210938
10648	JPM	2022-06-06	129.72999572753906
10649	JPM	2022-06-07	130.07000732421875
10650	JPM	2022-06-08	128.0
10651	JPM	2022-06-09	125.30999755859375
10652	JPM	2022-06-10	119.55000305175781
10653	JPM	2022-06-13	115.98999786376953
10654	JPM	2022-06-14	114.05999755859375
10655	JPM	2022-06-15	115.41000366210938
10656	JPM	2022-06-16	113.43000030517578
10657	JPM	2022-06-17	113.02999877929688
10658	JPM	2022-06-21	115.83000183105469
10659	JPM	2022-06-22	115.18000030517578
10660	JPM	2022-06-23	113.91999816894531
10661	JPM	2022-06-24	117.31999969482422
10662	JPM	2022-06-27	116.37999725341797
10663	JPM	2022-06-28	115.81999969482422
10664	JPM	2022-06-29	115.30000305175781
10665	JPM	2022-06-30	112.61000061035156
10666	JPM	2022-07-01	114.05000305175781
10667	JPM	2022-07-05	112.62000274658203
10668	JPM	2022-07-06	111.88999938964844
10669	JPM	2022-07-07	114.72000122070312
10670	JPM	2022-07-08	114.36000061035156
10671	JPM	2022-07-11	112.86000061035156
10672	JPM	2022-07-12	112.97000122070312
10673	JPM	2022-07-13	111.91000366210938
10674	JPM	2022-07-14	108.0
10675	JPM	2022-07-15	112.94999694824219
10676	JPM	2022-07-18	111.79000091552734
10677	JPM	2022-07-19	114.55999755859375
10678	JPM	2022-07-20	114.54000091552734
10679	JPM	2022-07-21	115.31999969482422
10680	JPM	2022-07-22	114.76000213623047
10681	JPM	2022-07-25	115.22000122070312
10682	JPM	2022-07-26	113.41999816894531
10683	JPM	2022-07-27	115.23999786376953
10684	JPM	2022-07-28	114.80999755859375
10685	JPM	2022-07-29	115.36000061035156
10686	JPM	2022-08-01	114.20999908447266
10687	JPM	2022-08-02	112.43000030517578
10688	JPM	2022-08-03	113.61000061035156
10689	JPM	2022-08-04	112.36000061035156
10690	JPM	2022-08-05	115.76000213623047
10691	JPM	2022-08-08	114.3499984741211
10692	JPM	2022-08-09	115.37999725341797
10693	JPM	2022-08-10	118.38999938964844
10694	JPM	2022-08-11	120.13999938964844
10695	JPM	2022-08-12	122.12999725341797
10696	JPM	2022-08-15	122.45999908447266
10697	JPM	2022-08-16	123.62999725341797
10698	JPM	2022-08-17	122.58999633789062
10699	JPM	2022-08-18	121.63999938964844
10700	JPM	2022-08-19	118.62999725341797
10701	JPM	2022-08-22	116.66999816894531
10702	JPM	2022-08-23	115.5199966430664
10703	JPM	2022-08-24	115.80000305175781
10704	JPM	2022-08-25	118.55000305175781
10705	JPM	2022-08-26	114.66999816894531
10706	JPM	2022-08-29	114.38999938964844
10707	JPM	2022-08-30	114.41000366210938
10708	JPM	2022-08-31	113.7300033569336
10709	JPM	2022-09-01	114.51000213623047
10710	JPM	2022-09-02	113.70999908447266
10711	JPM	2022-09-06	113.73999786376953
10712	JPM	2022-09-07	115.9000015258789
10713	JPM	2022-09-08	118.5999984741211
10714	JPM	2022-09-09	119.16999816894531
10715	JPM	2022-09-12	120.58000183105469
10716	JPM	2022-09-13	116.38999938964844
10717	JPM	2022-09-14	116.12000274658203
10718	JPM	2022-09-15	117.87000274658203
10719	JPM	2022-09-16	117.08000183105469
10720	JPM	2022-09-19	118.16000366210938
10721	JPM	2022-09-20	115.83000183105469
10722	JPM	2022-09-21	112.48999786376953
10723	JPM	2022-09-22	111.20999908447266
10724	JPM	2022-09-23	109.13999938964844
10725	JPM	2022-09-26	106.79000091552734
10726	JPM	2022-09-27	105.8499984741211
10727	JPM	2022-09-28	107.98999786376953
10728	JPM	2022-09-29	106.16000366210938
10729	JPM	2022-09-30	104.5
10730	JPM	2022-10-03	107.7300033569336
10731	JPM	2022-10-04	112.7699966430664
10732	JPM	2022-10-05	110.38999938964844
10733	JPM	2022-10-06	108.13999938964844
10734	JPM	2022-10-07	105.9800033569336
10735	JPM	2022-10-10	104.98999786376953
10736	JPM	2022-10-11	101.95999908447266
10737	JPM	2022-10-12	103.61000061035156
10738	JPM	2022-10-13	109.37000274658203
10739	JPM	2022-10-14	111.19000244140625
10740	JPM	2022-10-17	115.86000061035156
10741	JPM	2022-10-18	118.83999633789062
10742	JPM	2022-10-19	116.51000213623047
10743	JPM	2022-10-20	116.12999725341797
10744	JPM	2022-10-21	122.2300033569336
10745	JPM	2022-10-24	122.37999725341797
10746	JPM	2022-10-25	122.69999694824219
10747	JPM	2022-10-26	124.11000061035156
10748	JPM	2022-10-27	124.5999984741211
10749	JPM	2022-10-28	126.08000183105469
10750	JPM	2022-10-31	125.87999725341797
10751	JPM	2022-11-01	128.14999389648438
10752	JPM	2022-11-02	126.97000122070312
10753	JPM	2022-11-03	127.19999694824219
10754	JPM	2022-11-04	130.67999267578125
10755	JPM	2022-11-07	131.3699951171875
10756	JPM	2022-11-08	131.4499969482422
10757	JPM	2022-11-09	129.74000549316406
10758	JPM	2022-11-10	135.0800018310547
10759	JPM	2022-11-11	135.3000030517578
10760	JPM	2022-11-14	133.91000366210938
10761	JPM	2022-11-15	132.94000244140625
10762	JPM	2022-11-16	133.1199951171875
10763	JPM	2022-11-17	132.5399932861328
10764	JPM	2022-11-18	133.83999633789062
10765	JPM	2022-11-21	133.0500030517578
10766	JPM	2022-11-22	135.0399932861328
10767	JPM	2022-11-23	136.47999572753906
10768	JPM	2022-11-25	136.74000549316406
10769	JPM	2022-11-28	134.35000610351562
10770	JPM	2022-11-29	136.55999755859375
10771	JPM	2022-11-30	138.17999267578125
10772	JPM	2022-12-01	136.24000549316406
10773	JPM	2022-12-02	135.16000366210938
10774	JPM	2022-12-05	131.3699951171875
10775	JPM	2022-12-06	131.58999633789062
10776	JPM	2022-12-07	131.5
10777	JPM	2022-12-08	132.8800048828125
10778	JPM	2022-12-09	132.16000366210938
10779	JPM	2022-12-12	134.2100067138672
10780	JPM	2022-12-13	134.0800018310547
10781	JPM	2022-12-14	133.41000366210938
10782	JPM	2022-12-15	130.10000610351562
10783	JPM	2022-12-16	129.2899932861328
10784	JPM	2022-12-19	130.05999755859375
10785	JPM	2022-12-20	130.69000244140625
10786	JPM	2022-12-21	132.16000366210938
10787	JPM	2022-12-22	130.66000366210938
10788	JPM	2022-12-23	131.27999877929688
10789	JPM	2022-12-27	131.74000549316406
10790	JPM	2022-12-28	132.4600067138672
10791	JPM	2022-12-29	133.22000122070312
10792	JPM	2022-12-30	134.10000610351562
10793	JPM	2023-01-03	135.1199951171875
10794	JPM	2023-01-04	136.3800048828125
10795	JPM	2023-01-05	135.35000610351562
10796	JPM	2023-01-06	137.94000244140625
10797	JPM	2023-01-09	137.3699951171875
10798	JPM	2023-01-10	138.60000610351562
10799	JPM	2023-01-11	139.6300048828125
10800	JPM	2023-01-12	139.49000549316406
10801	JPM	2023-01-13	143.00999450683594
10802	JPM	2023-01-17	140.8000030517578
10803	JPM	2023-01-18	136.57000732421875
10804	JPM	2023-01-19	134.75
10805	JPM	2023-01-20	135.0800018310547
10806	JPM	2023-01-23	137.27000427246094
10807	JPM	2023-01-24	138.4499969482422
10808	JPM	2023-01-25	139.1199951171875
10809	JPM	2023-01-26	139.97999572753906
10810	JPM	2023-01-27	140.32000732421875
10811	JPM	2023-01-30	139.1300048828125
10812	JPM	2023-01-31	139.9600067138672
10813	JPM	2023-02-01	139.58999633789062
10814	JPM	2023-02-02	138.94000244140625
10815	JPM	2023-02-03	141.08999633789062
10816	JPM	2023-02-06	141.9199981689453
10817	JPM	2023-02-07	143.64999389648438
10818	JPM	2023-02-08	142.63999938964844
10819	JPM	2023-02-09	140.4199981689453
10820	JPM	2023-02-10	141.0399932861328
10821	JPM	2023-02-13	142.57000732421875
10822	JPM	2023-02-14	143.1999969482422
10823	JPM	2023-02-15	143.8000030517578
10824	JPM	2023-02-16	141.82000732421875
10825	JPM	2023-02-17	142.24000549316406
10826	JPM	2023-02-21	139.6300048828125
10827	JPM	2023-02-22	138.55999755859375
10828	JPM	2023-02-23	139.6699981689453
10829	JPM	2023-02-24	140.92999267578125
10830	JPM	2023-02-27	142.16000366210938
10831	JPM	2023-02-28	143.35000610351562
10832	JPM	2023-03-01	142.5500030517578
10833	JPM	2023-03-02	141.07000732421875
10834	JPM	2023-03-03	143.66000366210938
10835	JPM	2023-03-06	142.82000732421875
10836	JPM	2023-03-07	138.6199951171875
10837	JPM	2023-03-08	137.8000030517578
10838	JPM	2023-03-09	130.33999633789062
10839	JPM	2023-03-10	133.64999389648438
10840	JPM	2023-03-13	131.25
10841	JPM	2023-03-14	134.6199951171875
10842	JPM	2023-03-15	128.25999450683594
10843	JPM	2023-03-16	130.75
10844	JPM	2023-03-17	125.80999755859375
10845	JPM	2023-03-20	127.13999938964844
10846	JPM	2023-03-21	130.5500030517578
10847	JPM	2023-03-22	127.18000030517578
10848	JPM	2023-03-23	126.83999633789062
10849	JPM	2023-03-24	124.91000366210938
10850	JPM	2023-03-27	128.49000549316406
10851	JPM	2023-03-28	128.8800048828125
10852	JPM	2023-03-29	129.13999938964844
10853	JPM	2023-03-30	128.75
10854	JPM	2023-03-31	130.30999755859375
10855	JPM	2023-04-03	130.16000366210938
10856	JPM	2023-04-04	128.4199981689453
10857	JPM	2023-04-05	127.61000061035156
10858	JPM	2023-04-06	127.47000122070312
10859	JPM	2023-04-10	127.88999938964844
10860	JPM	2023-04-11	128.52000427246094
10861	JPM	2023-04-12	128.5
10862	JPM	2023-04-13	128.99000549316406
10863	JPM	2023-04-14	138.72999572753906
10864	JPM	2023-04-17	139.8300018310547
10865	JPM	2023-04-18	141.39999389648438
10866	JPM	2023-04-19	141.22000122070312
10867	JPM	2023-04-20	140.80999755859375
10868	JPM	2023-04-21	140.5399932861328
10869	JPM	2023-04-24	140.72999572753906
10870	JPM	2023-04-25	137.6699981689453
10871	JPM	2023-04-26	135.22999572753906
10872	JPM	2023-04-27	137.0500030517578
10873	JPM	2023-04-28	138.24000549316406
10874	JPM	2023-05-01	141.1999969482422
10875	JPM	2023-05-02	138.9199981689453
10876	JPM	2023-05-03	135.97999572753906
10877	JPM	2023-05-04	134.1199951171875
10878	JPM	2023-05-05	136.74000549316406
10879	JPM	2023-05-08	137.07000732421875
10880	JPM	2023-05-09	136.41000366210938

332 KiB Raw Blame History

332 KiB

Raw Blame History