va-project/AMGN_price_history.csv at 8bf18c9c9ed4642a01f966a4c94def1310619bb5

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This repository has been archived on 2023-06-18.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 b93a8c6b54 Companies data updated with earnings

2023-05-13 16:36:24 +02:00

307 KiB

Raw Blame History

1	symbol	date	Closing Price
2	AMGN	1983-06-17	0.34375
3	AMGN	1983-06-20	0.30208298563957214
4	AMGN	1983-06-21	0.30208298563957214
5	AMGN	1983-06-22	0.3125
6	AMGN	1983-06-23	0.3125
7	AMGN	1983-06-24	0.30729201436042786
8	AMGN	1983-06-27	0.27083298563957214
9	AMGN	1983-06-28	0.27083298563957214
10	AMGN	1983-06-29	0.265625
11	AMGN	1983-06-30	0.27083298563957214
12	AMGN	1983-07-01	0.27083298563957214
13	AMGN	1983-07-05	0.26041701436042786
14	AMGN	1983-07-06	0.26041701436042786
15	AMGN	1983-07-07	0.265625
16	AMGN	1983-07-08	0.26041701436042786
17	AMGN	1983-07-11	0.265625
18	AMGN	1983-07-12	0.265625
19	AMGN	1983-07-13	0.27604201436042786
20	AMGN	1983-07-14	0.27864599227905273
21	AMGN	1983-07-15	0.27864599227905273
22	AMGN	1983-07-18	0.27604201436042786
23	AMGN	1983-07-19	0.27083298563957214
24	AMGN	1983-07-20	0.26822900772094727
25	AMGN	1983-07-21	0.25520798563957214
26	AMGN	1983-07-22	0.25260400772094727
27	AMGN	1983-07-25	0.25260400772094727
28	AMGN	1983-07-26	0.25260400772094727
29	AMGN	1983-07-27	0.2421880066394806
30	AMGN	1983-07-28	0.2421880066394806
31	AMGN	1983-07-29	0.23958300054073334
32	AMGN	1983-08-01	0.234375
33	AMGN	1983-08-02	0.23177100718021393
34	AMGN	1983-08-03	0.23177100718021393
35	AMGN	1983-08-04	0.22395800054073334
36	AMGN	1983-08-05	0.21875
37	AMGN	1983-08-08	0.21354199945926666
38	AMGN	1983-08-09	0.20572899281978607
39	AMGN	1983-08-10	0.20572899281978607
40	AMGN	1983-08-11	0.20572899281978607
41	AMGN	1983-08-12	0.20572899281978607
42	AMGN	1983-08-15	0.203125
43	AMGN	1983-08-16	0.203125
44	AMGN	1983-08-17	0.203125
45	AMGN	1983-08-18	0.19010399281978607
46	AMGN	1983-08-19	0.1875
47	AMGN	1983-08-22	0.16666699945926666
48	AMGN	1983-08-23	0.16666699945926666
49	AMGN	1983-08-24	0.16666699945926666
50	AMGN	1983-08-25	0.1640630066394806
51	AMGN	1983-08-26	0.16666699945926666
52	AMGN	1983-08-29	0.16666699945926666
53	AMGN	1983-08-30	0.16666699945926666
54	AMGN	1983-08-31	0.17447899281978607
55	AMGN	1983-09-01	0.18489600718021393
56	AMGN	1983-09-02	0.19791699945926666
57	AMGN	1983-09-06	0.20052100718021393
58	AMGN	1983-09-07	0.20052100718021393
59	AMGN	1983-09-08	0.203125
60	AMGN	1983-09-09	0.203125
61	AMGN	1983-09-12	0.20572899281978607
62	AMGN	1983-09-13	0.20572899281978607
63	AMGN	1983-09-14	0.203125
64	AMGN	1983-09-15	0.1875
65	AMGN	1983-09-16	0.16145800054073334
66	AMGN	1983-09-19	0.1640630066394806
67	AMGN	1983-09-20	0.16927100718021393
68	AMGN	1983-09-21	0.16927100718021393
69	AMGN	1983-09-22	0.171875
70	AMGN	1983-09-23	0.17708300054073334
71	AMGN	1983-09-26	0.1796880066394806
72	AMGN	1983-09-27	0.17708300054073334
73	AMGN	1983-09-28	0.1796880066394806
74	AMGN	1983-09-29	0.1796880066394806
75	AMGN	1983-09-30	0.17708300054073334
76	AMGN	1983-10-03	0.17708300054073334
77	AMGN	1983-10-04	0.17708300054073334
78	AMGN	1983-10-05	0.17708300054073334
79	AMGN	1983-10-06	0.17708300054073334
80	AMGN	1983-10-07	0.17708300054073334
81	AMGN	1983-10-10	0.171875
82	AMGN	1983-10-11	0.16145800054073334
83	AMGN	1983-10-12	0.15885399281978607
84	AMGN	1983-10-13	0.15364600718021393
85	AMGN	1983-10-14	0.15625
86	AMGN	1983-10-17	0.15625
87	AMGN	1983-10-18	0.15104199945926666
88	AMGN	1983-10-19	0.140625
89	AMGN	1983-10-20	0.140625
90	AMGN	1983-10-21	0.140625
91	AMGN	1983-10-24	0.140625
92	AMGN	1983-10-25	0.13541699945926666
93	AMGN	1983-10-26	0.13541699945926666
94	AMGN	1983-10-27	0.13541699945926666
95	AMGN	1983-10-28	0.13541699945926666
96	AMGN	1983-10-31	0.13541699945926666
97	AMGN	1983-11-01	0.13020800054073334
98	AMGN	1983-11-02	0.12239599972963333
99	AMGN	1983-11-03	0.12239599972963333
100	AMGN	1983-11-04	0.125
101	AMGN	1983-11-07	0.12239599972963333
102	AMGN	1983-11-08	0.12239599972963333
103	AMGN	1983-11-09	0.12239599972963333
104	AMGN	1983-11-10	0.12239599972963333
105	AMGN	1983-11-11	0.12239599972963333
106	AMGN	1983-11-14	0.1328130066394806
107	AMGN	1983-11-15	0.140625
108	AMGN	1983-11-16	0.15364600718021393
109	AMGN	1983-11-17	0.16145800054073334
110	AMGN	1983-11-18	0.16145800054073334
111	AMGN	1983-11-21	0.15625
112	AMGN	1983-11-22	0.1484380066394806
113	AMGN	1983-11-23	0.14322899281978607
114	AMGN	1983-11-25	0.14583300054073334
115	AMGN	1983-11-28	0.14583300054073334
116	AMGN	1983-11-29	0.14322899281978607
117	AMGN	1983-11-30	0.14322899281978607
118	AMGN	1983-12-01	0.14322899281978607
119	AMGN	1983-12-02	0.14322899281978607
120	AMGN	1983-12-05	0.13541699945926666
121	AMGN	1983-12-06	0.1328130066394806
122	AMGN	1983-12-07	0.13541699945926666
123	AMGN	1983-12-08	0.13541699945926666
124	AMGN	1983-12-09	0.140625
125	AMGN	1983-12-12	0.140625
126	AMGN	1983-12-13	0.14322899281978607
127	AMGN	1983-12-14	0.140625
128	AMGN	1983-12-15	0.140625
129	AMGN	1983-12-16	0.13802100718021393
130	AMGN	1983-12-19	0.14322899281978607
131	AMGN	1983-12-20	0.140625
132	AMGN	1983-12-21	0.14322899281978607
133	AMGN	1983-12-22	0.14322899281978607
134	AMGN	1983-12-23	0.140625
135	AMGN	1983-12-27	0.14583300054073334
136	AMGN	1983-12-28	0.1484380066394806
137	AMGN	1983-12-29	0.1484380066394806
138	AMGN	1983-12-30	0.15104199945926666
139	AMGN	1984-01-03	0.15104199945926666
140	AMGN	1984-01-04	0.1484380066394806
141	AMGN	1984-01-05	0.15625
142	AMGN	1984-01-06	0.16666699945926666
143	AMGN	1984-01-09	0.1640630066394806
144	AMGN	1984-01-10	0.16927100718021393
145	AMGN	1984-01-11	0.171875
146	AMGN	1984-01-12	0.16666699945926666
147	AMGN	1984-01-13	0.16666699945926666
148	AMGN	1984-01-16	0.16927100718021393
149	AMGN	1984-01-17	0.16666699945926666
150	AMGN	1984-01-18	0.16145800054073334
151	AMGN	1984-01-19	0.16666699945926666
152	AMGN	1984-01-20	0.16145800054073334
153	AMGN	1984-01-23	0.15625
154	AMGN	1984-01-24	0.16666699945926666
155	AMGN	1984-01-25	0.1640630066394806
156	AMGN	1984-01-26	0.16927100718021393
157	AMGN	1984-01-27	0.16666699945926666
158	AMGN	1984-01-30	0.16666699945926666
159	AMGN	1984-01-31	0.16145800054073334
160	AMGN	1984-02-01	0.15885399281978607
161	AMGN	1984-02-02	0.15885399281978607
162	AMGN	1984-02-03	0.15625
163	AMGN	1984-02-06	0.1484380066394806
164	AMGN	1984-02-07	0.1484380066394806
165	AMGN	1984-02-08	0.14583300054073334
166	AMGN	1984-02-09	0.140625
167	AMGN	1984-02-10	0.14322899281978607
168	AMGN	1984-02-13	0.1328130066394806
169	AMGN	1984-02-14	0.13802100718021393
170	AMGN	1984-02-15	0.13802100718021393
171	AMGN	1984-02-16	0.12760399281978607
172	AMGN	1984-02-17	0.1328130066394806
173	AMGN	1984-02-21	0.12760399281978607
174	AMGN	1984-02-22	0.1328130066394806
175	AMGN	1984-02-23	0.12760399281978607
176	AMGN	1984-02-24	0.1328130066394806
177	AMGN	1984-02-27	0.13541699945926666
178	AMGN	1984-02-28	0.13020800054073334
179	AMGN	1984-02-29	0.125
180	AMGN	1984-03-01	0.125
181	AMGN	1984-03-02	0.13020800054073334
182	AMGN	1984-03-05	0.12760399281978607
183	AMGN	1984-03-06	0.13020800054073334
184	AMGN	1984-03-07	0.13020800054073334
185	AMGN	1984-03-08	0.1328130066394806
186	AMGN	1984-03-09	0.13020800054073334
187	AMGN	1984-03-12	0.13020800054073334
188	AMGN	1984-03-13	0.12760399281978607
189	AMGN	1984-03-14	0.13020800054073334
190	AMGN	1984-03-15	0.12760399281978607
191	AMGN	1984-03-16	0.12760399281978607
192	AMGN	1984-03-19	0.13020800054073334
193	AMGN	1984-03-20	0.1328130066394806
194	AMGN	1984-03-21	0.13020800054073334
195	AMGN	1984-03-22	0.12760399281978607
196	AMGN	1984-03-23	0.13020800054073334
197	AMGN	1984-03-26	0.125
198	AMGN	1984-03-27	0.125
199	AMGN	1984-03-28	0.12760399281978607
200	AMGN	1984-03-29	0.12760399281978607
201	AMGN	1984-03-30	0.125
202	AMGN	1984-04-02	0.12239599972963333
203	AMGN	1984-04-03	0.12239599972963333
204	AMGN	1984-04-04	0.11979199945926666
205	AMGN	1984-04-05	0.125
206	AMGN	1984-04-06	0.11979199945926666
207	AMGN	1984-04-09	0.11979199945926666
208	AMGN	1984-04-10	0.11458300054073334
209	AMGN	1984-04-11	0.11979199945926666
210	AMGN	1984-04-12	0.11458300054073334
211	AMGN	1984-04-13	0.11197900027036667
212	AMGN	1984-04-16	0.10677099972963333
213	AMGN	1984-04-17	0.10677099972963333
214	AMGN	1984-04-18	0.10416699945926666
215	AMGN	1984-04-19	0.10677099972963333
216	AMGN	1984-04-23	0.109375
217	AMGN	1984-04-24	0.10677099972963333
218	AMGN	1984-04-25	0.10677099972963333
219	AMGN	1984-04-26	0.11197900027036667
220	AMGN	1984-04-27	0.11197900027036667
221	AMGN	1984-04-30	0.11197900027036667
222	AMGN	1984-05-01	0.109375
223	AMGN	1984-05-02	0.11458300054073334
224	AMGN	1984-05-03	0.109375
225	AMGN	1984-05-04	0.109375
226	AMGN	1984-05-07	0.109375
227	AMGN	1984-05-08	0.10677099972963333
228	AMGN	1984-05-09	0.10416699945926666
229	AMGN	1984-05-10	0.09895800054073334
230	AMGN	1984-05-11	0.10416699945926666
231	AMGN	1984-05-14	0.10677099972963333
232	AMGN	1984-05-15	0.109375
233	AMGN	1984-05-16	0.11458300054073334
234	AMGN	1984-05-17	0.11458300054073334
235	AMGN	1984-05-18	0.11458300054073334
236	AMGN	1984-05-21	0.1171879991889
237	AMGN	1984-05-22	0.11458300054073334
238	AMGN	1984-05-23	0.1171879991889
239	AMGN	1984-05-24	0.1171879991889
240	AMGN	1984-05-25	0.1171879991889
241	AMGN	1984-05-29	0.11197900027036667
242	AMGN	1984-05-30	0.11197900027036667
243	AMGN	1984-05-31	0.11197900027036667
244	AMGN	1984-06-01	0.11458300054073334
245	AMGN	1984-06-04	0.1171879991889
246	AMGN	1984-06-05	0.11197900027036667
247	AMGN	1984-06-06	0.11197900027036667
248	AMGN	1984-06-07	0.11458300054073334
249	AMGN	1984-06-08	0.1171879991889
250	AMGN	1984-06-11	0.11197900027036667
251	AMGN	1984-06-12	0.11197900027036667
252	AMGN	1984-06-13	0.11458300054073334
253	AMGN	1984-06-14	0.11197900027036667
254	AMGN	1984-06-15	0.11197900027036667
255	AMGN	1984-06-18	0.11197900027036667
256	AMGN	1984-06-19	0.11458300054073334
257	AMGN	1984-06-20	0.11197900027036667
258	AMGN	1984-06-21	0.1171879991889
259	AMGN	1984-06-22	0.12239599972963333
260	AMGN	1984-06-25	0.12239599972963333
261	AMGN	1984-06-26	0.11979199945926666
262	AMGN	1984-06-27	0.11979199945926666
263	AMGN	1984-06-28	0.11979199945926666
264	AMGN	1984-06-29	0.11979199945926666
265	AMGN	1984-07-02	0.12239599972963333
266	AMGN	1984-07-03	0.11458300054073334
267	AMGN	1984-07-05	0.11979199945926666
268	AMGN	1984-07-06	0.11979199945926666
269	AMGN	1984-07-09	0.11458300054073334
270	AMGN	1984-07-10	0.1171879991889
271	AMGN	1984-07-11	0.11197900027036667
272	AMGN	1984-07-12	0.11197900027036667
273	AMGN	1984-07-13	0.109375
274	AMGN	1984-07-16	0.109375
275	AMGN	1984-07-17	0.109375
276	AMGN	1984-07-18	0.109375
277	AMGN	1984-07-19	0.109375
278	AMGN	1984-07-20	0.10677099972963333
279	AMGN	1984-07-23	0.10416699945926666
280	AMGN	1984-07-24	0.10416699945926666
281	AMGN	1984-07-25	0.1015629991889
282	AMGN	1984-07-26	0.10416699945926666
283	AMGN	1984-07-27	0.10416699945926666
284	AMGN	1984-07-30	0.09895800054073334
285	AMGN	1984-07-31	0.09895800054073334
286	AMGN	1984-08-01	0.1015629991889
287	AMGN	1984-08-02	0.1015629991889
288	AMGN	1984-08-03	0.10677099972963333
289	AMGN	1984-08-06	0.11458300054073334
290	AMGN	1984-08-07	0.10416699945926666
291	AMGN	1984-08-08	0.109375
292	AMGN	1984-08-09	0.10677099972963333
293	AMGN	1984-08-10	0.10416699945926666
294	AMGN	1984-08-13	0.10677099972963333
295	AMGN	1984-08-14	0.10416699945926666
296	AMGN	1984-08-15	0.1015629991889
297	AMGN	1984-08-16	0.10416699945926666
298	AMGN	1984-08-17	0.09895800054073334
299	AMGN	1984-08-20	0.09635400027036667
300	AMGN	1984-08-21	0.1015629991889
301	AMGN	1984-08-22	0.1015629991889
302	AMGN	1984-08-23	0.1015629991889
303	AMGN	1984-08-24	0.1015629991889
304	AMGN	1984-08-27	0.10677099972963333
305	AMGN	1984-08-28	0.10677099972963333
306	AMGN	1984-08-29	0.10416699945926666
307	AMGN	1984-08-30	0.10677099972963333
308	AMGN	1984-08-31	0.10677099972963333
309	AMGN	1984-09-04	0.10416699945926666
310	AMGN	1984-09-05	0.10677099972963333
311	AMGN	1984-09-06	0.10416699945926666
312	AMGN	1984-09-07	0.10416699945926666
313	AMGN	1984-09-10	0.10677099972963333
314	AMGN	1984-09-11	0.10416699945926666
315	AMGN	1984-09-12	0.10416699945926666
316	AMGN	1984-09-13	0.10416699945926666
317	AMGN	1984-09-14	0.10416699945926666
318	AMGN	1984-09-17	0.10677099972963333
319	AMGN	1984-09-18	0.10677099972963333
320	AMGN	1984-09-19	0.10416699945926666
321	AMGN	1984-09-20	0.1015629991889
322	AMGN	1984-09-21	0.10416699945926666
323	AMGN	1984-09-24	0.1015629991889
324	AMGN	1984-09-25	0.1015629991889
325	AMGN	1984-09-26	0.1015629991889
326	AMGN	1984-09-27	0.1015629991889
327	AMGN	1984-09-28	0.10416699945926666
328	AMGN	1984-10-01	0.1015629991889
329	AMGN	1984-10-02	0.09895800054073334
330	AMGN	1984-10-03	0.09895800054073334
331	AMGN	1984-10-04	0.09635400027036667
332	AMGN	1984-10-05	0.09375
333	AMGN	1984-10-08	0.09635400027036667
334	AMGN	1984-10-09	0.09114599972963333
335	AMGN	1984-10-10	0.09114599972963333
336	AMGN	1984-10-11	0.09375
337	AMGN	1984-10-12	0.09635400027036667
338	AMGN	1984-10-15	0.10416699945926666
339	AMGN	1984-10-16	0.09895800054073334
340	AMGN	1984-10-17	0.09635400027036667
341	AMGN	1984-10-18	0.09635400027036667
342	AMGN	1984-10-19	0.09635400027036667
343	AMGN	1984-10-22	0.1015629991889
344	AMGN	1984-10-23	0.1015629991889
345	AMGN	1984-10-24	0.09635400027036667
346	AMGN	1984-10-25	0.1015629991889
347	AMGN	1984-10-26	0.1015629991889
348	AMGN	1984-10-29	0.09895800054073334
349	AMGN	1984-10-30	0.09895800054073334
350	AMGN	1984-10-31	0.09375
351	AMGN	1984-11-01	0.09635400027036667
352	AMGN	1984-11-02	0.09375
353	AMGN	1984-11-05	0.09375
354	AMGN	1984-11-06	0.09375
355	AMGN	1984-11-07	0.09375
356	AMGN	1984-11-08	0.09375
357	AMGN	1984-11-09	0.09114599972963333
358	AMGN	1984-11-12	0.09114599972963333
359	AMGN	1984-11-13	0.09114599972963333
360	AMGN	1984-11-14	0.08854199945926666
361	AMGN	1984-11-15	0.08854199945926666
362	AMGN	1984-11-16	0.08333300054073334
363	AMGN	1984-11-19	0.07552099972963333
364	AMGN	1984-11-20	0.08333300054073334
365	AMGN	1984-11-21	0.0859379991889
366	AMGN	1984-11-23	0.08854199945926666
367	AMGN	1984-11-26	0.09375
368	AMGN	1984-11-27	0.09375
369	AMGN	1984-11-28	0.09114599972963333
370	AMGN	1984-11-29	0.08854199945926666
371	AMGN	1984-11-30	0.09114599972963333
372	AMGN	1984-12-03	0.08854199945926666
373	AMGN	1984-12-04	0.09635400027036667
374	AMGN	1984-12-05	0.09375
375	AMGN	1984-12-06	0.09114599972963333
376	AMGN	1984-12-07	0.09375
377	AMGN	1984-12-10	0.09375
378	AMGN	1984-12-11	0.09375
379	AMGN	1984-12-12	0.09375
380	AMGN	1984-12-13	0.09635400027036667
381	AMGN	1984-12-14	0.09895800054073334
382	AMGN	1984-12-17	0.09375
383	AMGN	1984-12-18	0.09375
384	AMGN	1984-12-19	0.09375
385	AMGN	1984-12-20	0.09375
386	AMGN	1984-12-21	0.09375
387	AMGN	1984-12-24	0.09895800054073334
388	AMGN	1984-12-26	0.10416699945926666
389	AMGN	1984-12-27	0.10416699945926666
390	AMGN	1984-12-28	0.09895800054073334
391	AMGN	1984-12-31	0.10416699945926666
392	AMGN	1985-01-02	0.09895800054073334
393	AMGN	1985-01-03	0.1015629991889
394	AMGN	1985-01-04	0.1015629991889
395	AMGN	1985-01-07	0.1015629991889
396	AMGN	1985-01-08	0.09635400027036667
397	AMGN	1985-01-09	0.09895800054073334
398	AMGN	1985-01-10	0.09895800054073334
399	AMGN	1985-01-11	0.1015629991889
400	AMGN	1985-01-14	0.09895800054073334
401	AMGN	1985-01-15	0.1015629991889
402	AMGN	1985-01-16	0.10416699945926666
403	AMGN	1985-01-17	0.09895800054073334
404	AMGN	1985-01-18	0.10416699945926666
405	AMGN	1985-01-21	0.10677099972963333
406	AMGN	1985-01-22	0.10416699945926666
407	AMGN	1985-01-23	0.10677099972963333
408	AMGN	1985-01-24	0.1171879991889
409	AMGN	1985-01-25	0.13541699945926666
410	AMGN	1985-01-28	0.140625
411	AMGN	1985-01-29	0.1484380066394806
412	AMGN	1985-01-30	0.15104199945926666
413	AMGN	1985-01-31	0.14583300054073334
414	AMGN	1985-02-01	0.14583300054073334
415	AMGN	1985-02-04	0.140625
416	AMGN	1985-02-05	0.13541699945926666
417	AMGN	1985-02-06	0.1328130066394806
418	AMGN	1985-02-07	0.1328130066394806
419	AMGN	1985-02-08	0.13020800054073334
420	AMGN	1985-02-11	0.12760399281978607
421	AMGN	1985-02-12	0.125
422	AMGN	1985-02-13	0.12760399281978607
423	AMGN	1985-02-14	0.12239599972963333
424	AMGN	1985-02-15	0.1171879991889
425	AMGN	1985-02-19	0.12239599972963333
426	AMGN	1985-02-20	0.11979199945926666
427	AMGN	1985-02-21	0.12239599972963333
428	AMGN	1985-02-22	0.12239599972963333
429	AMGN	1985-02-25	0.11979199945926666
430	AMGN	1985-02-26	0.11979199945926666
431	AMGN	1985-02-27	0.11979199945926666
432	AMGN	1985-02-28	0.11458300054073334
433	AMGN	1985-03-01	0.11458300054073334
434	AMGN	1985-03-04	0.1171879991889
435	AMGN	1985-03-05	0.11979199945926666
436	AMGN	1985-03-06	0.12239599972963333
437	AMGN	1985-03-07	0.12239599972963333
438	AMGN	1985-03-08	0.11979199945926666
439	AMGN	1985-03-11	0.11458300054073334
440	AMGN	1985-03-12	0.11458300054073334
441	AMGN	1985-03-13	0.12239599972963333
442	AMGN	1985-03-14	0.12239599972963333
443	AMGN	1985-03-15	0.11979199945926666
444	AMGN	1985-03-18	0.1171879991889
445	AMGN	1985-03-19	0.11458300054073334
446	AMGN	1985-03-20	0.1171879991889
447	AMGN	1985-03-21	0.109375
448	AMGN	1985-03-22	0.10416699945926666
449	AMGN	1985-03-25	0.1015629991889
450	AMGN	1985-03-26	0.10416699945926666
451	AMGN	1985-03-27	0.10677099972963333
452	AMGN	1985-03-28	0.11458300054073334
453	AMGN	1985-03-29	0.11458300054073334
454	AMGN	1985-04-01	0.11458300054073334
455	AMGN	1985-04-02	0.11458300054073334
456	AMGN	1985-04-03	0.11458300054073334
457	AMGN	1985-04-04	0.1171879991889
458	AMGN	1985-04-08	0.11458300054073334
459	AMGN	1985-04-09	0.109375
460	AMGN	1985-04-10	0.11458300054073334
461	AMGN	1985-04-11	0.109375
462	AMGN	1985-04-12	0.11458300054073334
463	AMGN	1985-04-15	0.109375
464	AMGN	1985-04-16	0.10677099972963333
465	AMGN	1985-04-17	0.10677099972963333
466	AMGN	1985-04-18	0.10677099972963333
467	AMGN	1985-04-19	0.109375
468	AMGN	1985-04-22	0.11458300054073334
469	AMGN	1985-04-23	0.125
470	AMGN	1985-04-24	0.12239599972963333
471	AMGN	1985-04-25	0.125
472	AMGN	1985-04-26	0.125
473	AMGN	1985-04-29	0.125
474	AMGN	1985-04-30	0.12760399281978607
475	AMGN	1985-05-01	0.13541699945926666
476	AMGN	1985-05-02	0.13541699945926666
477	AMGN	1985-05-03	0.13802100718021393
478	AMGN	1985-05-06	0.1328130066394806
479	AMGN	1985-05-07	0.1328130066394806
480	AMGN	1985-05-08	0.1328130066394806
481	AMGN	1985-05-09	0.13541699945926666
482	AMGN	1985-05-10	0.13802100718021393
483	AMGN	1985-05-13	0.13541699945926666
484	AMGN	1985-05-14	0.13802100718021393
485	AMGN	1985-05-15	0.13802100718021393
486	AMGN	1985-05-16	0.140625
487	AMGN	1985-05-17	0.1484380066394806
488	AMGN	1985-05-20	0.1640630066394806
489	AMGN	1985-05-21	0.171875
490	AMGN	1985-05-22	0.16927100718021393
491	AMGN	1985-05-23	0.16145800054073334
492	AMGN	1985-05-24	0.15885399281978607
493	AMGN	1985-05-28	0.16145800054073334
494	AMGN	1985-05-29	0.1640630066394806
495	AMGN	1985-05-30	0.1640630066394806
496	AMGN	1985-05-31	0.16145800054073334
497	AMGN	1985-06-03	0.16145800054073334
498	AMGN	1985-06-04	0.16145800054073334
499	AMGN	1985-06-05	0.15625
500	AMGN	1985-06-06	0.15104199945926666
501	AMGN	1985-06-07	0.15364600718021393
502	AMGN	1985-06-10	0.15104199945926666
503	AMGN	1985-06-11	0.1484380066394806
504	AMGN	1985-06-12	0.14583300054073334
505	AMGN	1985-06-13	0.14583300054073334
506	AMGN	1985-06-14	0.1484380066394806
507	AMGN	1985-06-17	0.15104199945926666
508	AMGN	1985-06-18	0.15625
509	AMGN	1985-06-19	0.15625
510	AMGN	1985-06-20	0.15885399281978607
511	AMGN	1985-06-21	0.15625
512	AMGN	1985-06-24	0.15885399281978607
513	AMGN	1985-06-25	0.15885399281978607
514	AMGN	1985-06-26	0.15885399281978607
515	AMGN	1985-06-27	0.15885399281978607
516	AMGN	1985-06-28	0.16666699945926666
517	AMGN	1985-07-01	0.16145800054073334
518	AMGN	1985-07-02	0.15625
519	AMGN	1985-07-03	0.15885399281978607
520	AMGN	1985-07-05	0.15885399281978607
521	AMGN	1985-07-08	0.15885399281978607
522	AMGN	1985-07-09	0.15364600718021393
523	AMGN	1985-07-10	0.14583300054073334
524	AMGN	1985-07-11	0.140625
525	AMGN	1985-07-12	0.1484380066394806
526	AMGN	1985-07-15	0.140625
527	AMGN	1985-07-16	0.140625
528	AMGN	1985-07-17	0.1484380066394806
529	AMGN	1985-07-18	0.1484380066394806
530	AMGN	1985-07-19	0.140625
531	AMGN	1985-07-22	0.140625
532	AMGN	1985-07-23	0.140625
533	AMGN	1985-07-24	0.140625
534	AMGN	1985-07-25	0.14583300054073334
535	AMGN	1985-07-26	0.1484380066394806
536	AMGN	1985-07-29	0.1484380066394806
537	AMGN	1985-07-30	0.1484380066394806
538	AMGN	1985-07-31	0.15104199945926666
539	AMGN	1985-08-01	0.15104199945926666
540	AMGN	1985-08-02	0.15364600718021393
541	AMGN	1985-08-05	0.1484380066394806
542	AMGN	1985-08-06	0.1484380066394806
543	AMGN	1985-08-07	0.1484380066394806
544	AMGN	1985-08-08	0.14583300054073334
545	AMGN	1985-08-09	0.14583300054073334
546	AMGN	1985-08-12	0.1484380066394806
547	AMGN	1985-08-13	0.14583300054073334
548	AMGN	1985-08-14	0.1484380066394806
549	AMGN	1985-08-15	0.14583300054073334
550	AMGN	1985-08-16	0.14583300054073334
551	AMGN	1985-08-19	0.14583300054073334
552	AMGN	1985-08-20	0.15625
553	AMGN	1985-08-21	0.15885399281978607
554	AMGN	1985-08-22	0.15885399281978607
555	AMGN	1985-08-23	0.16145800054073334
556	AMGN	1985-08-26	0.16145800054073334
557	AMGN	1985-08-27	0.16666699945926666
558	AMGN	1985-08-28	0.16145800054073334
559	AMGN	1985-08-29	0.15885399281978607
560	AMGN	1985-08-30	0.15885399281978607
561	AMGN	1985-09-03	0.15625
562	AMGN	1985-09-04	0.15885399281978607
563	AMGN	1985-09-05	0.15885399281978607
564	AMGN	1985-09-06	0.15885399281978607
565	AMGN	1985-09-09	0.16145800054073334
566	AMGN	1985-09-10	0.16927100718021393
567	AMGN	1985-09-11	0.16666699945926666
568	AMGN	1985-09-12	0.15885399281978607
569	AMGN	1985-09-13	0.15885399281978607
570	AMGN	1985-09-16	0.15625
571	AMGN	1985-09-17	0.15104199945926666
572	AMGN	1985-09-18	0.1484380066394806
573	AMGN	1985-09-19	0.15364600718021393
574	AMGN	1985-09-20	0.15364600718021393
575	AMGN	1985-09-23	0.15625
576	AMGN	1985-09-24	0.15625
577	AMGN	1985-09-25	0.16666699945926666
578	AMGN	1985-09-26	0.16927100718021393
579	AMGN	1985-09-30	0.16666699945926666
580	AMGN	1985-10-01	0.16927100718021393
581	AMGN	1985-10-02	0.17708300054073334
582	AMGN	1985-10-03	0.16927100718021393
583	AMGN	1985-10-04	0.171875
584	AMGN	1985-10-07	0.16927100718021393
585	AMGN	1985-10-08	0.16927100718021393
586	AMGN	1985-10-09	0.171875
587	AMGN	1985-10-10	0.171875
588	AMGN	1985-10-11	0.171875
589	AMGN	1985-10-14	0.16927100718021393
590	AMGN	1985-10-15	0.171875
591	AMGN	1985-10-16	0.1796880066394806
592	AMGN	1985-10-17	0.19010399281978607
593	AMGN	1985-10-18	0.21354199945926666
594	AMGN	1985-10-21	0.20052100718021393
595	AMGN	1985-10-22	0.20833300054073334
596	AMGN	1985-10-23	0.20833300054073334
597	AMGN	1985-10-24	0.20833300054073334
598	AMGN	1985-10-25	0.203125
599	AMGN	1985-10-28	0.20833300054073334
600	AMGN	1985-10-29	0.2109380066394806
601	AMGN	1985-10-30	0.21614600718021393
602	AMGN	1985-10-31	0.21875
603	AMGN	1985-11-01	0.22395800054073334
604	AMGN	1985-11-04	0.22135399281978607
605	AMGN	1985-11-05	0.22395800054073334
606	AMGN	1985-11-06	0.2265630066394806
607	AMGN	1985-11-07	0.22916699945926666
608	AMGN	1985-11-08	0.23177100718021393
609	AMGN	1985-11-11	0.22916699945926666
610	AMGN	1985-11-12	0.2265630066394806
611	AMGN	1985-11-13	0.22916699945926666
612	AMGN	1985-11-14	0.23177100718021393
613	AMGN	1985-11-15	0.22916699945926666
614	AMGN	1985-11-18	0.23177100718021393
615	AMGN	1985-11-19	0.23177100718021393
616	AMGN	1985-11-20	0.23177100718021393
617	AMGN	1985-11-21	0.23177100718021393
618	AMGN	1985-11-22	0.23177100718021393
619	AMGN	1985-11-25	0.23177100718021393
620	AMGN	1985-11-26	0.23177100718021393
621	AMGN	1985-11-27	0.234375
622	AMGN	1985-11-29	0.23177100718021393
623	AMGN	1985-12-02	0.23958300054073334
624	AMGN	1985-12-03	0.234375
625	AMGN	1985-12-04	0.28385400772094727
626	AMGN	1985-12-05	0.30208298563957214
627	AMGN	1985-12-06	0.2890630066394806
628	AMGN	1985-12-09	0.265625
629	AMGN	1985-12-10	0.24739600718021393
630	AMGN	1985-12-11	0.24479199945926666
631	AMGN	1985-12-12	0.23177100718021393
632	AMGN	1985-12-13	0.25
633	AMGN	1985-12-16	0.25520798563957214
634	AMGN	1985-12-17	0.25260400772094727
635	AMGN	1985-12-18	0.25520798563957214
636	AMGN	1985-12-19	0.27604201436042786
637	AMGN	1985-12-20	0.28645798563957214
638	AMGN	1985-12-23	0.2890630066394806
639	AMGN	1985-12-24	0.28125
640	AMGN	1985-12-26	0.28125
641	AMGN	1985-12-27	0.28385400772094727
642	AMGN	1985-12-30	0.27604201436042786
643	AMGN	1985-12-31	0.28125
644	AMGN	1986-01-02	0.26302099227905273
645	AMGN	1986-01-03	0.265625
646	AMGN	1986-01-06	0.26302099227905273
647	AMGN	1986-01-07	0.26041701436042786
648	AMGN	1986-01-08	0.26302099227905273
649	AMGN	1986-01-09	0.26302099227905273
650	AMGN	1986-01-10	0.27083298563957214
651	AMGN	1986-01-13	0.27083298563957214
652	AMGN	1986-01-14	0.26302099227905273
653	AMGN	1986-01-15	0.27083298563957214
654	AMGN	1986-01-16	0.27083298563957214
655	AMGN	1986-01-17	0.26302099227905273
656	AMGN	1986-01-20	0.27083298563957214
657	AMGN	1986-01-21	0.265625
658	AMGN	1986-01-22	0.26041701436042786
659	AMGN	1986-01-23	0.26041701436042786
660	AMGN	1986-01-24	0.26302099227905273
661	AMGN	1986-01-27	0.27083298563957214
662	AMGN	1986-01-28	0.27604201436042786
663	AMGN	1986-01-29	0.29166701436042786
664	AMGN	1986-01-30	0.28385400772094727
665	AMGN	1986-01-31	0.29427099227905273
666	AMGN	1986-02-03	0.27083298563957214
667	AMGN	1986-02-04	0.27864599227905273
668	AMGN	1986-02-05	0.28125
669	AMGN	1986-02-06	0.296875
670	AMGN	1986-02-07	0.29166701436042786
671	AMGN	1986-02-10	0.2890630066394806
672	AMGN	1986-02-11	0.28385400772094727
673	AMGN	1986-02-12	0.28385400772094727
674	AMGN	1986-02-13	0.28125
675	AMGN	1986-02-14	0.27083298563957214
676	AMGN	1986-02-18	0.27083298563957214
677	AMGN	1986-02-19	0.26302099227905273
678	AMGN	1986-02-20	0.26302099227905273
679	AMGN	1986-02-21	0.27083298563957214
680	AMGN	1986-02-24	0.27083298563957214
681	AMGN	1986-02-25	0.27604201436042786
682	AMGN	1986-02-26	0.28645798563957214
683	AMGN	1986-02-27	0.296875
684	AMGN	1986-02-28	0.3125
685	AMGN	1986-03-03	0.30208298563957214
686	AMGN	1986-03-04	0.30208298563957214
687	AMGN	1986-03-05	0.296875
688	AMGN	1986-03-06	0.296875
689	AMGN	1986-03-07	0.29427099227905273
690	AMGN	1986-03-10	0.296875
691	AMGN	1986-03-11	0.29427099227905273
692	AMGN	1986-03-12	0.3125
693	AMGN	1986-03-13	0.3125
694	AMGN	1986-03-14	0.32291701436042786
695	AMGN	1986-03-17	0.3125
696	AMGN	1986-03-18	0.31510400772094727
697	AMGN	1986-03-19	0.32552099227905273
698	AMGN	1986-03-20	0.34114599227905273
699	AMGN	1986-03-21	0.35677099227905273
700	AMGN	1986-03-24	0.359375
701	AMGN	1986-03-25	0.359375
702	AMGN	1986-03-26	0.3671880066394806
703	AMGN	1986-03-27	0.37760400772094727
704	AMGN	1986-03-31	0.38541701436042786
705	AMGN	1986-04-01	0.390625
706	AMGN	1986-04-02	0.38541701436042786
707	AMGN	1986-04-03	0.3828130066394806
708	AMGN	1986-04-04	0.38020798563957214
709	AMGN	1986-04-07	0.38541701436042786
710	AMGN	1986-04-08	0.38802099227905273
711	AMGN	1986-04-09	0.40625
712	AMGN	1986-04-10	0.48958298563957214
713	AMGN	1986-04-11	0.48177099227905273
714	AMGN	1986-04-14	0.5
715	AMGN	1986-04-15	0.515625
716	AMGN	1986-04-16	0.5598959922790527
717	AMGN	1986-04-17	0.53125
718	AMGN	1986-04-18	0.5078129768371582
719	AMGN	1986-04-21	0.46614599227905273
720	AMGN	1986-04-22	0.48177099227905273
721	AMGN	1986-04-23	0.4921880066394806
722	AMGN	1986-04-24	0.48958298563957214
723	AMGN	1986-04-25	0.47916701436042786
724	AMGN	1986-04-28	0.48177099227905273
725	AMGN	1986-04-29	0.47916701436042786
726	AMGN	1986-04-30	0.42708298563957214
727	AMGN	1986-05-01	0.43489599227905273
728	AMGN	1986-05-02	0.49739599227905273
729	AMGN	1986-05-05	0.5546879768371582
730	AMGN	1986-05-06	0.5416669845581055
731	AMGN	1986-05-07	0.5286459922790527
732	AMGN	1986-05-08	0.5416669845581055
733	AMGN	1986-05-09	0.5364580154418945
734	AMGN	1986-05-12	0.5338540077209473
735	AMGN	1986-05-13	0.5130209922790527
736	AMGN	1986-05-14	0.5520830154418945
737	AMGN	1986-05-15	0.5390629768371582
738	AMGN	1986-05-16	0.5416669845581055
739	AMGN	1986-05-19	0.53125
740	AMGN	1986-05-20	0.5416669845581055
741	AMGN	1986-05-21	0.5651040077209473
742	AMGN	1986-05-22	0.5859379768371582
743	AMGN	1986-05-23	0.5833330154418945
744	AMGN	1986-05-27	0.5833330154418945
745	AMGN	1986-05-28	0.5833330154418945
746	AMGN	1986-05-29	0.5520830154418945
747	AMGN	1986-05-30	0.5364580154418945
748	AMGN	1986-06-02	0.5442709922790527
749	AMGN	1986-06-03	0.5546879768371582
750	AMGN	1986-06-04	0.5859379768371582
751	AMGN	1986-06-05	0.5911459922790527
752	AMGN	1986-06-06	0.5859379768371582
753	AMGN	1986-06-09	0.5651040077209473
754	AMGN	1986-06-10	0.5703129768371582
755	AMGN	1986-06-11	0.5833330154418945
756	AMGN	1986-06-12	0.5729169845581055
757	AMGN	1986-06-13	0.5520830154418945
758	AMGN	1986-06-16	0.5442709922790527
759	AMGN	1986-06-17	0.5520830154418945
760	AMGN	1986-06-18	0.5338540077209473
761	AMGN	1986-06-19	0.5520830154418945
762	AMGN	1986-06-20	0.5390629768371582
763	AMGN	1986-06-23	0.5416669845581055
764	AMGN	1986-06-24	0.5286459922790527
765	AMGN	1986-06-25	0.5260419845581055
766	AMGN	1986-06-26	0.5130209922790527
767	AMGN	1986-06-27	0.5130209922790527
768	AMGN	1986-06-30	0.515625
769	AMGN	1986-07-01	0.5052080154418945
770	AMGN	1986-07-02	0.5052080154418945
771	AMGN	1986-07-03	0.53125
772	AMGN	1986-07-07	0.48958298563957214
773	AMGN	1986-07-08	0.44791701436042786
774	AMGN	1986-07-09	0.45833298563957214
775	AMGN	1986-07-10	0.46614599227905273
776	AMGN	1986-07-11	0.47395798563957214
777	AMGN	1986-07-14	0.46875
778	AMGN	1986-07-15	0.45052099227905273
779	AMGN	1986-07-16	0.46614599227905273
780	AMGN	1986-07-17	0.48958298563957214
781	AMGN	1986-07-18	0.4921880066394806
782	AMGN	1986-07-21	0.5104169845581055
783	AMGN	1986-07-22	0.5208330154418945
784	AMGN	1986-07-23	0.53125
785	AMGN	1986-07-24	0.5286459922790527
786	AMGN	1986-07-25	0.53125
787	AMGN	1986-07-28	0.5130209922790527
788	AMGN	1986-07-29	0.49739599227905273
789	AMGN	1986-07-30	0.4765630066394806
790	AMGN	1986-07-31	0.46614599227905273
791	AMGN	1986-08-01	0.45052099227905273
792	AMGN	1986-08-04	0.44791701436042786
793	AMGN	1986-08-05	0.44791701436042786
794	AMGN	1986-08-06	0.45052099227905273
795	AMGN	1986-08-07	0.44270798563957214
796	AMGN	1986-08-08	0.42708298563957214
797	AMGN	1986-08-11	0.45052099227905273
798	AMGN	1986-08-12	0.47395798563957214
799	AMGN	1986-08-13	0.48177099227905273
800	AMGN	1986-08-14	0.5052080154418945
801	AMGN	1986-08-15	0.5026040077209473
802	AMGN	1986-08-18	0.47916701436042786
803	AMGN	1986-08-19	0.45833298563957214
804	AMGN	1986-08-20	0.47135400772094727
805	AMGN	1986-08-21	0.46614599227905273
806	AMGN	1986-08-22	0.45833298563957214
807	AMGN	1986-08-25	0.4609380066394806
808	AMGN	1986-08-26	0.4609380066394806
809	AMGN	1986-08-27	0.45833298563957214
810	AMGN	1986-08-28	0.45833298563957214
811	AMGN	1986-08-29	0.45052099227905273
812	AMGN	1986-09-02	0.44010400772094727
813	AMGN	1986-09-03	0.453125
814	AMGN	1986-09-04	0.44270798563957214
815	AMGN	1986-09-05	0.40625
816	AMGN	1986-09-08	0.35677099227905273
817	AMGN	1986-09-09	0.33333298563957214
818	AMGN	1986-09-10	0.32552099227905273
819	AMGN	1986-09-11	0.32291701436042786
820	AMGN	1986-09-12	0.29427099227905273
821	AMGN	1986-09-15	0.29427099227905273
822	AMGN	1986-09-16	0.2890630066394806
823	AMGN	1986-09-17	0.29427099227905273
824	AMGN	1986-09-18	0.32552099227905273
825	AMGN	1986-09-19	0.34114599227905273
826	AMGN	1986-09-22	0.36458298563957214
827	AMGN	1986-09-23	0.38020798563957214
828	AMGN	1986-09-24	0.36458298563957214
829	AMGN	1986-09-25	0.35677099227905273
830	AMGN	1986-09-26	0.36458298563957214
831	AMGN	1986-09-29	0.35677099227905273
832	AMGN	1986-09-30	0.36458298563957214
833	AMGN	1986-10-01	0.375
834	AMGN	1986-10-02	0.38802099227905273
835	AMGN	1986-10-03	0.390625
836	AMGN	1986-10-06	0.38802099227905273
837	AMGN	1986-10-07	0.37239599227905273
838	AMGN	1986-10-08	0.37239599227905273
839	AMGN	1986-10-09	0.37239599227905273
840	AMGN	1986-10-10	0.38020798563957214
841	AMGN	1986-10-13	0.38802099227905273
842	AMGN	1986-10-14	0.38541701436042786
843	AMGN	1986-10-15	0.375
844	AMGN	1986-10-16	0.37239599227905273
845	AMGN	1986-10-17	0.375
846	AMGN	1986-10-20	0.3671880066394806
847	AMGN	1986-10-21	0.37760400772094727
848	AMGN	1986-10-22	0.38802099227905273
849	AMGN	1986-10-23	0.40625
850	AMGN	1986-10-24	0.4296880066394806
851	AMGN	1986-10-27	0.4375
852	AMGN	1986-10-28	0.4765630066394806
853	AMGN	1986-10-29	0.45833298563957214
854	AMGN	1986-10-30	0.4609380066394806
855	AMGN	1986-10-31	0.47135400772094727
856	AMGN	1986-11-03	0.4609380066394806
857	AMGN	1986-11-04	0.4375
858	AMGN	1986-11-05	0.41927099227905273
859	AMGN	1986-11-06	0.38802099227905273
860	AMGN	1986-11-07	0.38802099227905273
861	AMGN	1986-11-10	0.4296880066394806
862	AMGN	1986-11-11	0.484375
863	AMGN	1986-11-12	0.48177099227905273
864	AMGN	1986-11-13	0.484375
865	AMGN	1986-11-14	0.47916701436042786
866	AMGN	1986-11-17	0.4609380066394806
867	AMGN	1986-11-18	0.44791701436042786
868	AMGN	1986-11-19	0.45833298563957214
869	AMGN	1986-11-20	0.48177099227905273
870	AMGN	1986-11-21	0.48177099227905273
871	AMGN	1986-11-24	0.5
872	AMGN	1986-11-25	0.4921880066394806
873	AMGN	1986-11-26	0.49739599227905273
874	AMGN	1986-11-28	0.49739599227905273
875	AMGN	1986-12-01	0.47395798563957214
876	AMGN	1986-12-02	0.46614599227905273
877	AMGN	1986-12-03	0.453125
878	AMGN	1986-12-04	0.45833298563957214
879	AMGN	1986-12-05	0.45833298563957214
880	AMGN	1986-12-08	0.45052099227905273
881	AMGN	1986-12-09	0.44270798563957214
882	AMGN	1986-12-10	0.421875
883	AMGN	1986-12-11	0.41927099227905273
884	AMGN	1986-12-12	0.40885400772094727
885	AMGN	1986-12-15	0.4140630066394806
886	AMGN	1986-12-16	0.4296880066394806
887	AMGN	1986-12-17	0.41666701436042786
888	AMGN	1986-12-18	0.4140630066394806
889	AMGN	1986-12-19	0.42708298563957214
890	AMGN	1986-12-22	0.44270798563957214
891	AMGN	1986-12-23	0.453125
892	AMGN	1986-12-24	0.47916701436042786
893	AMGN	1986-12-26	0.47916701436042786
894	AMGN	1986-12-29	0.47395798563957214
895	AMGN	1986-12-30	0.46875
896	AMGN	1986-12-31	0.45833298563957214
897	AMGN	1987-01-02	0.4921880066394806
898	AMGN	1987-01-05	0.5416669845581055
899	AMGN	1987-01-06	0.5546879768371582
900	AMGN	1987-01-07	0.5520830154418945
901	AMGN	1987-01-08	0.5859379768371582
902	AMGN	1987-01-09	0.5546879768371582
903	AMGN	1987-01-12	0.578125
904	AMGN	1987-01-13	0.5651040077209473
905	AMGN	1987-01-14	0.5651040077209473
906	AMGN	1987-01-15	0.5651040077209473
907	AMGN	1987-01-16	0.5286459922790527
908	AMGN	1987-01-19	0.5677080154418945
909	AMGN	1987-01-20	0.5546879768371582
910	AMGN	1987-01-21	0.546875
911	AMGN	1987-01-22	0.5729169845581055
912	AMGN	1987-01-23	0.5416669845581055
913	AMGN	1987-01-26	0.515625
914	AMGN	1987-01-27	0.5442709922790527
915	AMGN	1987-01-28	0.5520830154418945
916	AMGN	1987-01-29	0.53125
917	AMGN	1987-01-30	0.5442709922790527
918	AMGN	1987-02-02	0.5390629768371582
919	AMGN	1987-02-03	0.5416669845581055
920	AMGN	1987-02-04	0.5729169845581055
921	AMGN	1987-02-05	0.5859379768371582
922	AMGN	1987-02-06	0.6067709922790527
923	AMGN	1987-02-09	0.65625
924	AMGN	1987-02-10	0.640625
925	AMGN	1987-02-11	0.6796879768371582
926	AMGN	1987-02-12	0.6979169845581055
927	AMGN	1987-02-13	0.703125
928	AMGN	1987-02-17	0.7109379768371582
929	AMGN	1987-02-18	0.7161459922790527
930	AMGN	1987-02-19	0.7083330154418945
931	AMGN	1987-02-20	0.7083330154418945
932	AMGN	1987-02-23	0.7005209922790527
933	AMGN	1987-02-24	0.7083330154418945
934	AMGN	1987-02-25	0.7604169845581055
935	AMGN	1987-02-26	0.7942709922790527
936	AMGN	1987-02-27	0.78125
937	AMGN	1987-03-02	0.7708330154418945
938	AMGN	1987-03-03	0.7291669845581055
939	AMGN	1987-03-04	0.7291669845581055
940	AMGN	1987-03-05	0.7005209922790527
941	AMGN	1987-03-06	0.7421879768371582
942	AMGN	1987-03-09	0.7708330154418945
943	AMGN	1987-03-10	0.8098959922790527
944	AMGN	1987-03-11	0.8333330154418945
945	AMGN	1987-03-12	0.9140629768371582
946	AMGN	1987-03-13	0.8489580154418945
947	AMGN	1987-03-16	0.8802080154418945
948	AMGN	1987-03-17	0.9270830154418945
949	AMGN	1987-03-18	0.8854169845581055
950	AMGN	1987-03-19	0.8880209922790527
951	AMGN	1987-03-20	0.8671879768371582
952	AMGN	1987-03-23	0.8541669845581055
953	AMGN	1987-03-24	0.8645830154418945
954	AMGN	1987-03-25	0.8645830154418945
955	AMGN	1987-03-26	0.8411459922790527
956	AMGN	1987-03-27	0.8489580154418945
957	AMGN	1987-03-30	0.8098959922790527
958	AMGN	1987-03-31	0.8020830154418945
959	AMGN	1987-04-01	0.7942709922790527
960	AMGN	1987-04-02	0.8046879768371582
961	AMGN	1987-04-03	0.8359379768371582
962	AMGN	1987-04-06	0.8489580154418945
963	AMGN	1987-04-07	0.7864580154418945
964	AMGN	1987-04-08	0.8046879768371582
965	AMGN	1987-04-09	0.8098959922790527
966	AMGN	1987-04-10	0.8098959922790527
967	AMGN	1987-04-13	0.7942709922790527
968	AMGN	1987-04-14	0.7109379768371582
969	AMGN	1987-04-15	0.7109379768371582
970	AMGN	1987-04-16	0.7942709922790527
971	AMGN	1987-04-20	0.78125
972	AMGN	1987-04-21	0.78125
973	AMGN	1987-04-22	0.78125
974	AMGN	1987-04-23	0.8020830154418945
975	AMGN	1987-04-24	0.7864580154418945
976	AMGN	1987-04-27	0.7942709922790527
977	AMGN	1987-04-28	0.7942709922790527
978	AMGN	1987-04-29	0.7942709922790527
979	AMGN	1987-04-30	0.8255209922790527
980	AMGN	1987-05-01	0.8645830154418945
981	AMGN	1987-05-04	0.8541669845581055
982	AMGN	1987-05-05	0.8567709922790527
983	AMGN	1987-05-06	0.8333330154418945
984	AMGN	1987-05-07	0.7864580154418945
985	AMGN	1987-05-08	0.8020830154418945
986	AMGN	1987-05-11	0.78125
987	AMGN	1987-05-12	0.8098959922790527
988	AMGN	1987-05-13	0.8411459922790527
989	AMGN	1987-05-14	0.8255209922790527
990	AMGN	1987-05-15	0.8229169845581055
991	AMGN	1987-05-18	0.8255209922790527
992	AMGN	1987-05-19	0.7864580154418945
993	AMGN	1987-05-20	0.7916669845581055
994	AMGN	1987-05-21	0.7942709922790527
995	AMGN	1987-05-22	0.7786459922790527
996	AMGN	1987-05-26	0.8020830154418945
997	AMGN	1987-05-27	0.8177080154418945
998	AMGN	1987-05-28	0.8645830154418945
999	AMGN	1987-05-29	0.84375
1000	AMGN	1987-06-01	0.7864580154418945
1001	AMGN	1987-06-02	0.8046879768371582
1002	AMGN	1987-06-03	0.8359379768371582
1003	AMGN	1987-06-04	0.8541669845581055
1004	AMGN	1987-06-05	0.8333330154418945
1005	AMGN	1987-06-08	0.8333330154418945
1006	AMGN	1987-06-09	0.8229169845581055
1007	AMGN	1987-06-10	0.8359379768371582
1008	AMGN	1987-06-11	0.8359379768371582
1009	AMGN	1987-06-12	0.8359379768371582
1010	AMGN	1987-06-15	0.8098959922790527
1011	AMGN	1987-06-16	0.7916669845581055
1012	AMGN	1987-06-17	0.7916669845581055
1013	AMGN	1987-06-18	0.8177080154418945
1014	AMGN	1987-06-19	0.8333330154418945
1015	AMGN	1987-06-22	0.8229169845581055
1016	AMGN	1987-06-23	0.8177080154418945
1017	AMGN	1987-06-24	0.8046879768371582
1018	AMGN	1987-06-25	0.8046879768371582
1019	AMGN	1987-06-26	0.8020830154418945
1020	AMGN	1987-06-29	0.7942709922790527
1021	AMGN	1987-06-30	0.7942709922790527
1022	AMGN	1987-07-01	0.6614580154418945
1023	AMGN	1987-07-02	0.6770830154418945
1024	AMGN	1987-07-06	0.6536459922790527
1025	AMGN	1987-07-07	0.5859379768371582
1026	AMGN	1987-07-08	0.6067709922790527
1027	AMGN	1987-07-09	0.6067709922790527
1028	AMGN	1987-07-10	0.5859379768371582
1029	AMGN	1987-07-13	0.5859379768371582
1030	AMGN	1987-07-14	0.5546879768371582
1031	AMGN	1987-07-15	0.5677080154418945
1032	AMGN	1987-07-16	0.5963540077209473
1033	AMGN	1987-07-17	0.5911459922790527
1034	AMGN	1987-07-20	0.5859379768371582
1035	AMGN	1987-07-21	0.5833330154418945
1036	AMGN	1987-07-22	0.5833330154418945
1037	AMGN	1987-07-23	0.5755209922790527
1038	AMGN	1987-07-24	0.5729169845581055
1039	AMGN	1987-07-27	0.5546879768371582
1040	AMGN	1987-07-28	0.5677080154418945
1041	AMGN	1987-07-29	0.5598959922790527
1042	AMGN	1987-07-30	0.5729169845581055
1043	AMGN	1987-07-31	0.6171879768371582
1044	AMGN	1987-08-03	0.6041669845581055
1045	AMGN	1987-08-04	0.6067709922790527
1046	AMGN	1987-08-05	0.6067709922790527
1047	AMGN	1987-08-06	0.6354169845581055
1048	AMGN	1987-08-07	0.6770830154418945
1049	AMGN	1987-08-10	0.7083330154418945
1050	AMGN	1987-08-11	0.7109379768371582
1051	AMGN	1987-08-12	0.6927080154418945
1052	AMGN	1987-08-13	0.6692709922790527
1053	AMGN	1987-08-14	0.6692709922790527
1054	AMGN	1987-08-17	0.6692709922790527
1055	AMGN	1987-08-18	0.6666669845581055
1056	AMGN	1987-08-19	0.6614580154418945
1057	AMGN	1987-08-20	0.6614580154418945
1058	AMGN	1987-08-21	0.6666669845581055
1059	AMGN	1987-08-24	0.6223959922790527
1060	AMGN	1987-08-25	0.65625
1061	AMGN	1987-08-26	0.6666669845581055
1062	AMGN	1987-08-27	0.65625
1063	AMGN	1987-08-28	0.6458330154418945
1064	AMGN	1987-08-31	0.6666669845581055
1065	AMGN	1987-09-01	0.6692709922790527
1066	AMGN	1987-09-02	0.6692709922790527
1067	AMGN	1987-09-03	0.6614580154418945
1068	AMGN	1987-09-04	0.6458330154418945
1069	AMGN	1987-09-08	0.6328129768371582
1070	AMGN	1987-09-09	0.6354169845581055
1071	AMGN	1987-09-10	0.6354169845581055
1072	AMGN	1987-09-11	0.6666669845581055
1073	AMGN	1987-09-14	0.6692709922790527
1074	AMGN	1987-09-15	0.6692709922790527
1075	AMGN	1987-09-16	0.6666669845581055
1076	AMGN	1987-09-17	0.6692709922790527
1077	AMGN	1987-09-18	0.6666669845581055
1078	AMGN	1987-09-21	0.6692709922790527
1079	AMGN	1987-09-22	0.6692709922790527
1080	AMGN	1987-09-23	0.6666669845581055
1081	AMGN	1987-09-24	0.6614580154418945
1082	AMGN	1987-09-25	0.65625
1083	AMGN	1987-09-28	0.6458330154418945
1084	AMGN	1987-09-29	0.65625
1085	AMGN	1987-09-30	0.6796879768371582
1086	AMGN	1987-10-01	0.7109379768371582
1087	AMGN	1987-10-02	0.7473959922790527
1088	AMGN	1987-10-05	0.7760419845581055
1089	AMGN	1987-10-06	0.7552080154418945
1090	AMGN	1987-10-07	0.7317709922790527
1091	AMGN	1987-10-08	0.7161459922790527
1092	AMGN	1987-10-09	0.6927080154418945
1093	AMGN	1987-10-12	0.6848959922790527
1094	AMGN	1987-10-13	0.6979169845581055
1095	AMGN	1987-10-14	0.7005209922790527
1096	AMGN	1987-10-15	0.6796879768371582
1097	AMGN	1987-10-16	0.5989580154418945
1098	AMGN	1987-10-19	0.48958298563957214
1099	AMGN	1987-10-20	0.41666701436042786
1100	AMGN	1987-10-21	0.46875
1101	AMGN	1987-10-22	0.44791701436042786
1102	AMGN	1987-10-23	0.41666701436042786
1103	AMGN	1987-10-26	0.33854201436042786
1104	AMGN	1987-10-27	0.359375
1105	AMGN	1987-10-28	0.45052099227905273
1106	AMGN	1987-10-29	0.47395798563957214
1107	AMGN	1987-10-30	0.5546879768371582
1108	AMGN	1987-11-02	0.5989580154418945
1109	AMGN	1987-11-03	0.5364580154418945
1110	AMGN	1987-11-04	0.5208330154418945
1111	AMGN	1987-11-05	0.5598959922790527
1112	AMGN	1987-11-06	0.5520830154418945
1113	AMGN	1987-11-09	0.5442709922790527
1114	AMGN	1987-11-10	0.5130209922790527
1115	AMGN	1987-11-11	0.5364580154418945
1116	AMGN	1987-11-12	0.4921880066394806
1117	AMGN	1987-11-13	0.5208330154418945
1118	AMGN	1987-11-16	0.5364580154418945
1119	AMGN	1987-11-17	0.5104169845581055
1120	AMGN	1987-11-18	0.5208330154418945
1121	AMGN	1987-11-19	0.48958298563957214
1122	AMGN	1987-11-20	0.47916701436042786
1123	AMGN	1987-11-23	0.48958298563957214
1124	AMGN	1987-11-24	0.5052080154418945
1125	AMGN	1987-11-25	0.47916701436042786
1126	AMGN	1987-11-27	0.45833298563957214
1127	AMGN	1987-11-30	0.44270798563957214
1128	AMGN	1987-12-01	0.45833298563957214
1129	AMGN	1987-12-02	0.4609380066394806
1130	AMGN	1987-12-03	0.4375
1131	AMGN	1987-12-04	0.45833298563957214
1132	AMGN	1987-12-07	0.48958298563957214
1133	AMGN	1987-12-08	0.5130209922790527
1134	AMGN	1987-12-09	0.5442709922790527
1135	AMGN	1987-12-10	0.5416669845581055
1136	AMGN	1987-12-11	0.5416669845581055
1137	AMGN	1987-12-14	0.5833330154418945
1138	AMGN	1987-12-15	0.5833330154418945
1139	AMGN	1987-12-16	0.6145830154418945
1140	AMGN	1987-12-17	0.6067709922790527
1141	AMGN	1987-12-18	0.6171879768371582
1142	AMGN	1987-12-21	0.6041669845581055
1143	AMGN	1987-12-22	0.609375
1144	AMGN	1987-12-23	0.6458330154418945
1145	AMGN	1987-12-24	0.6458330154418945
1146	AMGN	1987-12-28	0.609375
1147	AMGN	1987-12-29	0.6197919845581055
1148	AMGN	1987-12-30	0.6302080154418945
1149	AMGN	1987-12-31	0.6458330154418945
1150	AMGN	1988-01-04	0.671875
1151	AMGN	1988-01-05	0.6875
1152	AMGN	1988-01-06	0.703125
1153	AMGN	1988-01-07	0.7135419845581055
1154	AMGN	1988-01-08	0.6614580154418945
1155	AMGN	1988-01-11	0.6822919845581055
1156	AMGN	1988-01-12	0.6666669845581055
1157	AMGN	1988-01-13	0.6614580154418945
1158	AMGN	1988-01-14	0.6458330154418945
1159	AMGN	1988-01-15	0.6666669845581055
1160	AMGN	1988-01-18	0.6666669845581055
1161	AMGN	1988-01-19	0.65625
1162	AMGN	1988-01-20	0.625
1163	AMGN	1988-01-21	0.6432290077209473
1164	AMGN	1988-01-22	0.6875
1165	AMGN	1988-01-25	0.6927080154418945
1166	AMGN	1988-01-26	0.6770830154418945
1167	AMGN	1988-01-27	0.671875
1168	AMGN	1988-01-28	0.6770830154418945
1169	AMGN	1988-01-29	0.6770830154418945
1170	AMGN	1988-02-01	0.6770830154418945
1171	AMGN	1988-02-02	0.6510419845581055
1172	AMGN	1988-02-03	0.6458330154418945
1173	AMGN	1988-02-04	0.6354169845581055
1174	AMGN	1988-02-05	0.6354169845581055
1175	AMGN	1988-02-08	0.6328129768371582
1176	AMGN	1988-02-09	0.6458330154418945
1177	AMGN	1988-02-10	0.6770830154418945
1178	AMGN	1988-02-11	0.6822919845581055
1179	AMGN	1988-02-12	0.6770830154418945
1180	AMGN	1988-02-16	0.6848959922790527
1181	AMGN	1988-02-17	0.671875
1182	AMGN	1988-02-18	0.6666669845581055
1183	AMGN	1988-02-19	0.6927080154418945
1184	AMGN	1988-02-22	0.6770830154418945
1185	AMGN	1988-02-23	0.7135419845581055
1186	AMGN	1988-02-24	0.7447919845581055
1187	AMGN	1988-02-25	0.703125
1188	AMGN	1988-02-26	0.703125
1189	AMGN	1988-02-29	0.6927080154418945
1190	AMGN	1988-03-01	0.6822919845581055
1191	AMGN	1988-03-02	0.6927080154418945
1192	AMGN	1988-03-03	0.6875
1193	AMGN	1988-03-04	0.6875
1194	AMGN	1988-03-07	0.7083330154418945
1195	AMGN	1988-03-08	0.7291669845581055
1196	AMGN	1988-03-09	0.734375
1197	AMGN	1988-03-10	0.7083330154418945
1198	AMGN	1988-03-11	0.6979169845581055
1199	AMGN	1988-03-14	0.6822919845581055
1200	AMGN	1988-03-15	0.6614580154418945
1201	AMGN	1988-03-16	0.6770830154418945
1202	AMGN	1988-03-17	0.6822919845581055
1203	AMGN	1988-03-18	0.6927080154418945
1204	AMGN	1988-03-21	0.6979169845581055
1205	AMGN	1988-03-22	0.703125
1206	AMGN	1988-03-23	0.703125
1207	AMGN	1988-03-24	0.6979169845581055
1208	AMGN	1988-03-25	0.6979169845581055
1209	AMGN	1988-03-28	0.6979169845581055
1210	AMGN	1988-03-29	0.6875
1211	AMGN	1988-03-30	0.6770830154418945
1212	AMGN	1988-03-31	0.671875
1213	AMGN	1988-04-04	0.6458330154418945
1214	AMGN	1988-04-05	0.6354169845581055
1215	AMGN	1988-04-06	0.625
1216	AMGN	1988-04-07	0.6119790077209473
1217	AMGN	1988-04-08	0.625
1218	AMGN	1988-04-11	0.640625
1219	AMGN	1988-04-12	0.640625
1220	AMGN	1988-04-13	0.640625
1221	AMGN	1988-04-14	0.625
1222	AMGN	1988-04-15	0.6197919845581055
1223	AMGN	1988-04-18	0.59375
1224	AMGN	1988-04-19	0.59375
1225	AMGN	1988-04-20	0.5755209922790527
1226	AMGN	1988-04-21	0.5677080154418945
1227	AMGN	1988-04-22	0.5729169845581055
1228	AMGN	1988-04-25	0.59375
1229	AMGN	1988-04-26	0.6041669845581055
1230	AMGN	1988-04-27	0.6041669845581055
1231	AMGN	1988-04-28	0.609375
1232	AMGN	1988-04-29	0.609375
1233	AMGN	1988-05-02	0.6041669845581055
1234	AMGN	1988-05-03	0.6145830154418945
1235	AMGN	1988-05-04	0.6171879768371582
1236	AMGN	1988-05-05	0.6015629768371582
1237	AMGN	1988-05-06	0.5833330154418945
1238	AMGN	1988-05-09	0.5833330154418945
1239	AMGN	1988-05-10	0.5677080154418945
1240	AMGN	1988-05-11	0.5625
1241	AMGN	1988-05-12	0.5729169845581055
1242	AMGN	1988-05-13	0.59375
1243	AMGN	1988-05-16	0.609375
1244	AMGN	1988-05-17	0.5833330154418945
1245	AMGN	1988-05-18	0.5677080154418945
1246	AMGN	1988-05-19	0.5625
1247	AMGN	1988-05-20	0.5625
1248	AMGN	1988-05-23	0.546875
1249	AMGN	1988-05-24	0.5625
1250	AMGN	1988-05-25	0.578125
1251	AMGN	1988-05-26	0.5885419845581055
1252	AMGN	1988-05-27	0.5729169845581055
1253	AMGN	1988-05-31	0.5885419845581055
1254	AMGN	1988-06-01	0.6041669845581055
1255	AMGN	1988-06-02	0.6041669845581055
1256	AMGN	1988-06-03	0.6041669845581055
1257	AMGN	1988-06-06	0.640625
1258	AMGN	1988-06-07	0.6354169845581055
1259	AMGN	1988-06-08	0.65625
1260	AMGN	1988-06-09	0.6458330154418945
1261	AMGN	1988-06-10	0.6510419845581055
1262	AMGN	1988-06-13	0.6197919845581055
1263	AMGN	1988-06-14	0.6041669845581055
1264	AMGN	1988-06-15	0.609375
1265	AMGN	1988-06-16	0.5885419845581055
1266	AMGN	1988-06-17	0.5885419845581055
1267	AMGN	1988-06-20	0.578125
1268	AMGN	1988-06-21	0.59375
1269	AMGN	1988-06-22	0.578125
1270	AMGN	1988-06-23	0.578125
1271	AMGN	1988-06-24	0.578125
1272	AMGN	1988-06-27	0.5677080154418945
1273	AMGN	1988-06-28	0.578125
1274	AMGN	1988-06-29	0.5729169845581055
1275	AMGN	1988-06-30	0.5625
1276	AMGN	1988-07-01	0.5677080154418945
1277	AMGN	1988-07-05	0.5677080154418945
1278	AMGN	1988-07-06	0.5625
1279	AMGN	1988-07-07	0.5677080154418945
1280	AMGN	1988-07-08	0.5625
1281	AMGN	1988-07-11	0.5416669845581055
1282	AMGN	1988-07-12	0.5364580154418945
1283	AMGN	1988-07-13	0.5364580154418945
1284	AMGN	1988-07-14	0.5442709922790527
1285	AMGN	1988-07-15	0.546875
1286	AMGN	1988-07-18	0.5677080154418945
1287	AMGN	1988-07-19	0.578125
1288	AMGN	1988-07-20	0.59375
1289	AMGN	1988-07-21	0.5885419845581055
1290	AMGN	1988-07-22	0.5729169845581055
1291	AMGN	1988-07-25	0.5625
1292	AMGN	1988-07-26	0.5677080154418945
1293	AMGN	1988-07-27	0.5572919845581055
1294	AMGN	1988-07-28	0.5703129768371582
1295	AMGN	1988-07-29	0.59375
1296	AMGN	1988-08-01	0.5885419845581055
1297	AMGN	1988-08-02	0.5833330154418945
1298	AMGN	1988-08-03	0.6197919845581055
1299	AMGN	1988-08-04	0.640625
1300	AMGN	1988-08-05	0.625
1301	AMGN	1988-08-08	0.6354169845581055
1302	AMGN	1988-08-09	0.65625
1303	AMGN	1988-08-10	0.6510419845581055
1304	AMGN	1988-08-11	0.65625
1305	AMGN	1988-08-12	0.6510419845581055
1306	AMGN	1988-08-15	0.640625
1307	AMGN	1988-08-16	0.640625
1308	AMGN	1988-08-17	0.625
1309	AMGN	1988-08-18	0.6354169845581055
1310	AMGN	1988-08-19	0.6458330154418945
1311	AMGN	1988-08-22	0.6302080154418945
1312	AMGN	1988-08-23	0.640625
1313	AMGN	1988-08-24	0.6458330154418945
1314	AMGN	1988-08-25	0.640625
1315	AMGN	1988-08-26	0.640625
1316	AMGN	1988-08-29	0.6666669845581055
1317	AMGN	1988-08-30	0.65625
1318	AMGN	1988-08-31	0.65625
1319	AMGN	1988-09-01	0.6354169845581055
1320	AMGN	1988-09-02	0.640625
1321	AMGN	1988-09-06	0.6458330154418945
1322	AMGN	1988-09-07	0.640625
1323	AMGN	1988-09-08	0.6510419845581055
1324	AMGN	1988-09-09	0.640625
1325	AMGN	1988-09-12	0.6458330154418945
1326	AMGN	1988-09-13	0.6510419845581055
1327	AMGN	1988-09-14	0.6614580154418945
1328	AMGN	1988-09-15	0.6510419845581055
1329	AMGN	1988-09-16	0.6458330154418945
1330	AMGN	1988-09-19	0.6354169845581055
1331	AMGN	1988-09-20	0.6380209922790527
1332	AMGN	1988-09-21	0.6302080154418945
1333	AMGN	1988-09-22	0.6302080154418945
1334	AMGN	1988-09-23	0.6458330154418945
1335	AMGN	1988-09-26	0.6354169845581055
1336	AMGN	1988-09-27	0.6302080154418945
1337	AMGN	1988-09-28	0.640625
1338	AMGN	1988-09-29	0.6770830154418945
1339	AMGN	1988-09-30	0.6822919845581055
1340	AMGN	1988-10-03	0.6822919845581055
1341	AMGN	1988-10-04	0.6927080154418945
1342	AMGN	1988-10-05	0.6875
1343	AMGN	1988-10-06	0.6666669845581055
1344	AMGN	1988-10-07	0.6510419845581055
1345	AMGN	1988-10-10	0.6484379768371582
1346	AMGN	1988-10-11	0.6510419845581055
1347	AMGN	1988-10-12	0.6510419845581055
1348	AMGN	1988-10-13	0.65625
1349	AMGN	1988-10-14	0.65625
1350	AMGN	1988-10-17	0.6614580154418945
1351	AMGN	1988-10-18	0.6614580154418945
1352	AMGN	1988-10-19	0.6614580154418945
1353	AMGN	1988-10-20	0.671875
1354	AMGN	1988-10-21	0.6770830154418945
1355	AMGN	1988-10-24	0.671875
1356	AMGN	1988-10-25	0.65625
1357	AMGN	1988-10-26	0.6510419845581055
1358	AMGN	1988-10-27	0.6510419845581055
1359	AMGN	1988-10-28	0.6614580154418945
1360	AMGN	1988-10-31	0.6614580154418945
1361	AMGN	1988-11-01	0.6588540077209473
1362	AMGN	1988-11-02	0.6458330154418945
1363	AMGN	1988-11-03	0.6302080154418945
1364	AMGN	1988-11-04	0.6197919845581055
1365	AMGN	1988-11-07	0.6041669845581055
1366	AMGN	1988-11-08	0.59375
1367	AMGN	1988-11-09	0.6041669845581055
1368	AMGN	1988-11-10	0.6145830154418945
1369	AMGN	1988-11-11	0.6145830154418945
1370	AMGN	1988-11-14	0.6145830154418945
1371	AMGN	1988-11-15	0.5989580154418945
1372	AMGN	1988-11-16	0.5807290077209473
1373	AMGN	1988-11-17	0.5885419845581055
1374	AMGN	1988-11-18	0.5833330154418945
1375	AMGN	1988-11-21	0.578125
1376	AMGN	1988-11-22	0.609375
1377	AMGN	1988-11-23	0.6041669845581055
1378	AMGN	1988-11-25	0.6041669845581055
1379	AMGN	1988-11-28	0.6510419845581055
1380	AMGN	1988-11-29	0.6458330154418945
1381	AMGN	1988-11-30	0.65625
1382	AMGN	1988-12-01	0.65625
1383	AMGN	1988-12-02	0.6875
1384	AMGN	1988-12-05	0.6875
1385	AMGN	1988-12-06	0.65625
1386	AMGN	1988-12-07	0.640625
1387	AMGN	1988-12-08	0.6510419845581055
1388	AMGN	1988-12-09	0.671875
1389	AMGN	1988-12-12	0.6666669845581055
1390	AMGN	1988-12-13	0.671875
1391	AMGN	1988-12-14	0.671875
1392	AMGN	1988-12-15	0.6822919845581055
1393	AMGN	1988-12-16	0.6927080154418945
1394	AMGN	1988-12-19	0.6848959922790527
1395	AMGN	1988-12-20	0.6875
1396	AMGN	1988-12-21	0.6875
1397	AMGN	1988-12-22	0.6901040077209473
1398	AMGN	1988-12-23	0.6953129768371582
1399	AMGN	1988-12-27	0.6875
1400	AMGN	1988-12-28	0.6822919845581055
1401	AMGN	1988-12-29	0.6822919845581055
1402	AMGN	1988-12-30	0.703125
1403	AMGN	1989-01-03	0.6666669845581055
1404	AMGN	1989-01-04	0.6901040077209473
1405	AMGN	1989-01-05	0.6979169845581055
1406	AMGN	1989-01-06	0.6927080154418945
1407	AMGN	1989-01-09	0.6770830154418945
1408	AMGN	1989-01-10	0.6848959922790527
1409	AMGN	1989-01-11	0.6875
1410	AMGN	1989-01-12	0.6640629768371582
1411	AMGN	1989-01-13	0.6640629768371582
1412	AMGN	1989-01-16	0.6666669845581055
1413	AMGN	1989-01-17	0.6744790077209473
1414	AMGN	1989-01-18	0.6822919845581055
1415	AMGN	1989-01-19	0.7083330154418945
1416	AMGN	1989-01-20	0.7395830154418945
1417	AMGN	1989-01-23	0.7291669845581055
1418	AMGN	1989-01-24	0.765625
1419	AMGN	1989-01-25	0.7864580154418945
1420	AMGN	1989-01-26	0.7994790077209473
1421	AMGN	1989-01-27	0.7708330154418945
1422	AMGN	1989-01-30	0.7708330154418945
1423	AMGN	1989-01-31	0.7864580154418945
1424	AMGN	1989-02-01	0.7864580154418945
1425	AMGN	1989-02-02	0.7916669845581055
1426	AMGN	1989-02-03	0.7760419845581055
1427	AMGN	1989-02-06	0.7760419845581055
1428	AMGN	1989-02-07	0.8177080154418945
1429	AMGN	1989-02-08	0.796875
1430	AMGN	1989-02-09	0.8125
1431	AMGN	1989-02-10	0.8072919845581055
1432	AMGN	1989-02-13	0.8125
1433	AMGN	1989-02-14	0.765625
1434	AMGN	1989-02-15	0.8020830154418945
1435	AMGN	1989-02-16	0.8020830154418945
1436	AMGN	1989-02-17	0.8046879768371582
1437	AMGN	1989-02-21	0.8020830154418945
1438	AMGN	1989-02-22	0.78125
1439	AMGN	1989-02-23	0.78125
1440	AMGN	1989-02-24	0.7760419845581055
1441	AMGN	1989-02-27	0.78125
1442	AMGN	1989-02-28	0.7864580154418945
1443	AMGN	1989-03-01	0.7760419845581055
1444	AMGN	1989-03-02	0.78125
1445	AMGN	1989-03-03	0.7916669845581055
1446	AMGN	1989-03-06	0.8072919845581055
1447	AMGN	1989-03-07	0.8125
1448	AMGN	1989-03-08	0.8489580154418945
1449	AMGN	1989-03-09	0.8723959922790527
1450	AMGN	1989-03-10	0.8645830154418945
1451	AMGN	1989-03-13	0.8541669845581055
1452	AMGN	1989-03-14	0.84375
1453	AMGN	1989-03-15	0.84375
1454	AMGN	1989-03-16	0.8802080154418945
1455	AMGN	1989-03-17	0.8697919845581055
1456	AMGN	1989-03-20	0.8697919845581055
1457	AMGN	1989-03-21	0.875
1458	AMGN	1989-03-22	0.8854169845581055
1459	AMGN	1989-03-23	0.921875
1460	AMGN	1989-03-27	0.8333330154418945
1461	AMGN	1989-03-28	0.8385419845581055
1462	AMGN	1989-03-29	0.8333330154418945
1463	AMGN	1989-03-30	0.8776040077209473
1464	AMGN	1989-03-31	0.8541669845581055
1465	AMGN	1989-04-03	0.875
1466	AMGN	1989-04-04	0.8958330154418945
1467	AMGN	1989-04-05	0.9010419845581055
1468	AMGN	1989-04-06	0.8958330154418945
1469	AMGN	1989-04-07	0.8854169845581055
1470	AMGN	1989-04-10	0.8489580154418945
1471	AMGN	1989-04-11	0.8307290077209473
1472	AMGN	1989-04-12	0.828125
1473	AMGN	1989-04-13	0.8151040077209473
1474	AMGN	1989-04-14	0.8385419845581055
1475	AMGN	1989-04-17	0.8489580154418945
1476	AMGN	1989-04-18	0.8072919845581055
1477	AMGN	1989-04-19	0.8125
1478	AMGN	1989-04-20	0.8333330154418945
1479	AMGN	1989-04-21	0.8177080154418945
1480	AMGN	1989-04-24	0.8072919845581055
1481	AMGN	1989-04-25	0.8072919845581055
1482	AMGN	1989-04-26	0.8125
1483	AMGN	1989-04-27	0.8229169845581055
1484	AMGN	1989-04-28	0.8333330154418945
1485	AMGN	1989-05-01	0.8385419845581055
1486	AMGN	1989-05-02	0.8359379768371582
1487	AMGN	1989-05-03	0.8255209922790527
1488	AMGN	1989-05-04	0.8333330154418945
1489	AMGN	1989-05-05	0.8125
1490	AMGN	1989-05-08	0.7838540077209473
1491	AMGN	1989-05-09	0.7552080154418945
1492	AMGN	1989-05-10	0.7708330154418945
1493	AMGN	1989-05-11	0.8333330154418945
1494	AMGN	1989-05-12	0.8333330154418945
1495	AMGN	1989-05-15	0.8229169845581055
1496	AMGN	1989-05-16	0.8151040077209473
1497	AMGN	1989-05-17	0.8020830154418945
1498	AMGN	1989-05-18	0.8020830154418945
1499	AMGN	1989-05-19	0.796875
1500	AMGN	1989-05-22	0.7734379768371582
1501	AMGN	1989-05-23	0.7708330154418945
1502	AMGN	1989-05-24	0.8229169845581055
1503	AMGN	1989-05-25	0.8125
1504	AMGN	1989-05-26	0.8072919845581055
1505	AMGN	1989-05-30	0.8020830154418945
1506	AMGN	1989-05-31	0.8359379768371582
1507	AMGN	1989-06-01	0.8541669845581055
1508	AMGN	1989-06-02	0.9322919845581055
1509	AMGN	1989-06-05	0.96875
1510	AMGN	1989-06-06	0.96875
1511	AMGN	1989-06-07	0.9322919845581055
1512	AMGN	1989-06-08	0.96875
1513	AMGN	1989-06-09	0.953125
1514	AMGN	1989-06-12	0.9635419845581055
1515	AMGN	1989-06-13	0.9661459922790527
1516	AMGN	1989-06-14	0.9479169845581055
1517	AMGN	1989-06-15	0.9114580154418945
1518	AMGN	1989-06-16	0.9322919845581055
1519	AMGN	1989-06-19	0.9114580154418945
1520	AMGN	1989-06-20	0.8984379768371582
1521	AMGN	1989-06-21	0.8958330154418945
1522	AMGN	1989-06-22	0.90625
1523	AMGN	1989-06-23	0.9427080154418945
1524	AMGN	1989-06-26	0.9166669845581055
1525	AMGN	1989-06-27	0.9270830154418945
1526	AMGN	1989-06-28	0.9375
1527	AMGN	1989-06-29	0.9114580154418945
1528	AMGN	1989-06-30	0.9010419845581055
1529	AMGN	1989-07-03	0.9010419845581055
1530	AMGN	1989-07-05	0.921875
1531	AMGN	1989-07-06	0.9166669845581055
1532	AMGN	1989-07-07	0.9453129768371582
1533	AMGN	1989-07-10	0.9583330154418945
1534	AMGN	1989-07-11	0.9583330154418945
1535	AMGN	1989-07-12	0.9583330154418945
1536	AMGN	1989-07-13	0.9583330154418945
1537	AMGN	1989-07-14	0.9635419845581055
1538	AMGN	1989-07-17	0.9479169845581055
1539	AMGN	1989-07-18	0.9583330154418945
1540	AMGN	1989-07-19	0.9427080154418945
1541	AMGN	1989-07-20	0.9322919845581055
1542	AMGN	1989-07-21	0.9375
1543	AMGN	1989-07-24	0.921875
1544	AMGN	1989-07-25	0.921875
1545	AMGN	1989-07-26	0.921875
1546	AMGN	1989-07-27	0.9166669845581055
1547	AMGN	1989-07-28	0.9166669845581055
1548	AMGN	1989-07-31	0.90625
1549	AMGN	1989-08-01	0.9010419845581055
1550	AMGN	1989-08-02	0.8984379768371582
1551	AMGN	1989-08-03	0.890625
1552	AMGN	1989-08-04	0.875
1553	AMGN	1989-08-07	0.875
1554	AMGN	1989-08-08	0.8541669845581055
1555	AMGN	1989-08-09	0.8333330154418945
1556	AMGN	1989-08-10	0.8098959922790527
1557	AMGN	1989-08-11	0.8229169845581055
1558	AMGN	1989-08-14	0.8333330154418945
1559	AMGN	1989-08-15	0.8333330154418945
1560	AMGN	1989-08-16	0.8177080154418945
1561	AMGN	1989-08-17	0.8020830154418945
1562	AMGN	1989-08-18	0.8125
1563	AMGN	1989-08-21	0.796875
1564	AMGN	1989-08-22	0.8020830154418945
1565	AMGN	1989-08-23	0.8229169845581055
1566	AMGN	1989-08-24	0.8333330154418945
1567	AMGN	1989-08-25	0.8385419845581055
1568	AMGN	1989-08-28	0.828125
1569	AMGN	1989-08-29	0.8125
1570	AMGN	1989-08-30	0.8098959922790527
1571	AMGN	1989-08-31	0.8125
1572	AMGN	1989-09-01	0.8255209922790527
1573	AMGN	1989-09-05	0.859375
1574	AMGN	1989-09-06	0.859375
1575	AMGN	1989-09-07	0.8645830154418945
1576	AMGN	1989-09-08	0.890625
1577	AMGN	1989-09-11	0.8958330154418945
1578	AMGN	1989-09-12	0.8854169845581055
1579	AMGN	1989-09-13	0.8489580154418945
1580	AMGN	1989-09-14	0.84375
1581	AMGN	1989-09-15	0.8489580154418945
1582	AMGN	1989-09-18	0.8958330154418945
1583	AMGN	1989-09-19	0.8802080154418945
1584	AMGN	1989-09-20	0.8958330154418945
1585	AMGN	1989-09-21	0.8958330154418945
1586	AMGN	1989-09-22	0.8958330154418945
1587	AMGN	1989-09-25	0.9166669845581055
1588	AMGN	1989-09-26	0.8958330154418945
1589	AMGN	1989-09-27	0.8802080154418945
1590	AMGN	1989-09-28	0.8802080154418945
1591	AMGN	1989-09-29	0.875
1592	AMGN	1989-10-02	0.8854169845581055
1593	AMGN	1989-10-03	0.9166669845581055
1594	AMGN	1989-10-04	0.9427080154418945
1595	AMGN	1989-10-05	0.9583330154418945
1596	AMGN	1989-10-06	0.9713540077209473
1597	AMGN	1989-10-09	0.9739580154418945
1598	AMGN	1989-10-10	0.9947919845581055
1599	AMGN	1989-10-11	1.0364580154418945
1600	AMGN	1989-10-12	1.0520830154418945
1601	AMGN	1989-10-13	0.9739580154418945
1602	AMGN	1989-10-16	1.015625
1603	AMGN	1989-10-17	1.0260419845581055
1604	AMGN	1989-10-18	1.0572919845581055
1605	AMGN	1989-10-19	1.0989580154418945
1606	AMGN	1989-10-20	1.09375
1607	AMGN	1989-10-23	1.140625
1608	AMGN	1989-10-24	1.1354169845581055
1609	AMGN	1989-10-25	1.1666669845581055
1610	AMGN	1989-10-26	1.1666669845581055
1611	AMGN	1989-10-27	1.125
1612	AMGN	1989-10-30	1.1614580154418945
1613	AMGN	1989-10-31	1.1979169845581055
1614	AMGN	1989-11-01	1.1875
1615	AMGN	1989-11-02	1.1770830154418945
1616	AMGN	1989-11-03	1.1875
1617	AMGN	1989-11-06	1.171875
1618	AMGN	1989-11-07	1.1979169845581055
1619	AMGN	1989-11-08	1.21875
1620	AMGN	1989-11-09	1.2239580154418945
1621	AMGN	1989-11-10	1.2239580154418945
1622	AMGN	1989-11-13	1.2161459922790527
1623	AMGN	1989-11-14	1.1979169845581055
1624	AMGN	1989-11-15	1.2291669845581055
1625	AMGN	1989-11-16	1.25
1626	AMGN	1989-11-17	1.2447919845581055
1627	AMGN	1989-11-20	1.203125
1628	AMGN	1989-11-21	1.1953129768371582
1629	AMGN	1989-11-22	1.203125
1630	AMGN	1989-11-24	1.21875
1631	AMGN	1989-11-27	1.2135419845581055
1632	AMGN	1989-11-28	1.2213540077209473
1633	AMGN	1989-11-29	1.1927080154418945
1634	AMGN	1989-11-30	1.1666669845581055
1635	AMGN	1989-12-01	1.1380209922790527
1636	AMGN	1989-12-04	1.1770830154418945
1637	AMGN	1989-12-05	1.1979169845581055
1638	AMGN	1989-12-06	1.2083330154418945
1639	AMGN	1989-12-07	1.2395830154418945
1640	AMGN	1989-12-08	1.203125
1641	AMGN	1989-12-11	1.1875
1642	AMGN	1989-12-12	1.1979169845581055
1643	AMGN	1989-12-13	1.1901040077209473
1644	AMGN	1989-12-14	1.1770830154418945
1645	AMGN	1989-12-15	1.15625
1646	AMGN	1989-12-18	1.0651040077209473
1647	AMGN	1989-12-19	1.0625
1648	AMGN	1989-12-20	1.046875
1649	AMGN	1989-12-21	1.0729169845581055
1650	AMGN	1989-12-22	1.09375
1651	AMGN	1989-12-26	1.078125
1652	AMGN	1989-12-27	1.0625
1653	AMGN	1989-12-28	1.0078129768371582
1654	AMGN	1989-12-29	1.0208330154418945
1655	AMGN	1990-01-02	1.0729169845581055
1656	AMGN	1990-01-03	1.0989580154418945
1657	AMGN	1990-01-04	1.1197919845581055
1658	AMGN	1990-01-05	1.1354169845581055
1659	AMGN	1990-01-08	1.1328129768371582
1660	AMGN	1990-01-09	1.109375
1661	AMGN	1990-01-10	1.1145830154418945
1662	AMGN	1990-01-11	1.0911459922790527
1663	AMGN	1990-01-12	1.0729169845581055
1664	AMGN	1990-01-15	1.078125
1665	AMGN	1990-01-16	1.109375
1666	AMGN	1990-01-17	1.1067709922790527
1667	AMGN	1990-01-18	1.0885419845581055
1668	AMGN	1990-01-19	1.0989580154418945
1669	AMGN	1990-01-22	1.0677080154418945
1670	AMGN	1990-01-23	1.078125
1671	AMGN	1990-01-24	1.0807290077209473
1672	AMGN	1990-01-25	1.09375
1673	AMGN	1990-01-26	1.078125
1674	AMGN	1990-01-29	1.078125
1675	AMGN	1990-01-30	0.984375
1676	AMGN	1990-01-31	0.9739580154418945
1677	AMGN	1990-02-01	0.9322919845581055
1678	AMGN	1990-02-02	1.0104169845581055
1679	AMGN	1990-02-05	1.0364580154418945
1680	AMGN	1990-02-06	1.0104169845581055
1681	AMGN	1990-02-07	1.0677080154418945
1682	AMGN	1990-02-08	1.1067709922790527
1683	AMGN	1990-02-09	1.0885419845581055
1684	AMGN	1990-02-12	1.09375
1685	AMGN	1990-02-13	1.0833330154418945
1686	AMGN	1990-02-14	1.0833330154418945
1687	AMGN	1990-02-15	1.15625
1688	AMGN	1990-02-16	1.15625
1689	AMGN	1990-02-20	1.171875
1690	AMGN	1990-02-21	1.1901040077209473
1691	AMGN	1990-02-22	1.1614580154418945
1692	AMGN	1990-02-23	1.1536459922790527
1693	AMGN	1990-02-26	1.1770830154418945
1694	AMGN	1990-02-27	1.1979169845581055
1695	AMGN	1990-02-28	1.1979169845581055
1696	AMGN	1990-03-01	1.1770830154418945
1697	AMGN	1990-03-02	1.1979169845581055
1698	AMGN	1990-03-05	1.2083330154418945
1699	AMGN	1990-03-06	1.234375
1700	AMGN	1990-03-07	1.2083330154418945
1701	AMGN	1990-03-08	1.1979169845581055
1702	AMGN	1990-03-09	1.171875
1703	AMGN	1990-03-12	1.2291669845581055
1704	AMGN	1990-03-13	1.2395830154418945
1705	AMGN	1990-03-14	1.234375
1706	AMGN	1990-03-15	1.2604169845581055
1707	AMGN	1990-03-16	1.25
1708	AMGN	1990-03-19	1.2864580154418945
1709	AMGN	1990-03-20	1.2864580154418945
1710	AMGN	1990-03-21	1.2708330154418945
1711	AMGN	1990-03-22	1.2708330154418945
1712	AMGN	1990-03-23	1.2760419845581055
1713	AMGN	1990-03-26	1.265625
1714	AMGN	1990-03-27	1.2890629768371582
1715	AMGN	1990-03-28	1.2708330154418945
1716	AMGN	1990-03-29	1.2682290077209473
1717	AMGN	1990-03-30	1.2864580154418945
1718	AMGN	1990-04-02	1.2916669845581055
1719	AMGN	1990-04-03	1.3229169845581055
1720	AMGN	1990-04-04	1.3020830154418945
1721	AMGN	1990-04-05	1.3177080154418945
1722	AMGN	1990-04-06	1.2864580154418945
1723	AMGN	1990-04-09	1.2552080154418945
1724	AMGN	1990-04-10	1.2708330154418945
1725	AMGN	1990-04-11	1.2552080154418945
1726	AMGN	1990-04-12	1.28125
1727	AMGN	1990-04-16	1.2838540077209473
1728	AMGN	1990-04-17	1.2578129768371582
1729	AMGN	1990-04-18	1.3020830154418945
1730	AMGN	1990-04-19	1.328125
1731	AMGN	1990-04-20	1.3177080154418945
1732	AMGN	1990-04-23	1.296875
1733	AMGN	1990-04-24	1.28125
1734	AMGN	1990-04-25	1.3020830154418945
1735	AMGN	1990-04-26	1.3229169845581055
1736	AMGN	1990-04-27	1.2864580154418945
1737	AMGN	1990-04-30	1.3333330154418945
1738	AMGN	1990-05-01	1.3619790077209473
1739	AMGN	1990-05-02	1.3489580154418945
1740	AMGN	1990-05-03	1.34375
1741	AMGN	1990-05-04	1.34375
1742	AMGN	1990-05-07	1.3671879768371582
1743	AMGN	1990-05-08	1.3385419845581055
1744	AMGN	1990-05-09	1.328125
1745	AMGN	1990-05-10	1.328125
1746	AMGN	1990-05-11	1.3489580154418945
1747	AMGN	1990-05-14	1.3645830154418945
1748	AMGN	1990-05-15	1.390625
1749	AMGN	1990-05-16	1.4114580154418945
1750	AMGN	1990-05-17	1.4166669845581055
1751	AMGN	1990-05-18	1.4427080154418945
1752	AMGN	1990-05-21	1.5208330154418945
1753	AMGN	1990-05-22	1.484375
1754	AMGN	1990-05-23	1.5416669845581055
1755	AMGN	1990-05-24	1.5625
1756	AMGN	1990-05-25	1.5546879768371582
1757	AMGN	1990-05-29	1.5625
1758	AMGN	1990-05-30	1.515625
1759	AMGN	1990-05-31	1.4609379768371582
1760	AMGN	1990-06-01	1.5260419845581055
1761	AMGN	1990-06-04	1.5729169845581055
1762	AMGN	1990-06-05	1.5234379768371582
1763	AMGN	1990-06-06	1.5260419845581055
1764	AMGN	1990-06-07	1.4895830154418945
1765	AMGN	1990-06-08	1.4479169845581055
1766	AMGN	1990-06-11	1.46875
1767	AMGN	1990-06-12	1.5104169845581055
1768	AMGN	1990-06-13	1.5416669845581055
1769	AMGN	1990-06-14	1.5651040077209473
1770	AMGN	1990-06-15	1.5677080154418945
1771	AMGN	1990-06-18	1.5520830154418945
1772	AMGN	1990-06-19	1.5677080154418945
1773	AMGN	1990-06-20	1.5729169845581055
1774	AMGN	1990-06-21	1.59375
1775	AMGN	1990-06-22	1.5572919845581055
1776	AMGN	1990-06-25	1.5572919845581055
1777	AMGN	1990-06-26	1.5208330154418945
1778	AMGN	1990-06-27	1.5572919845581055
1779	AMGN	1990-06-28	1.6145830154418945
1780	AMGN	1990-06-29	1.6197919845581055
1781	AMGN	1990-07-02	1.625
1782	AMGN	1990-07-03	1.6197919845581055
1783	AMGN	1990-07-05	1.625
1784	AMGN	1990-07-06	1.6614580154418945
1785	AMGN	1990-07-09	1.6927080154418945
1786	AMGN	1990-07-10	1.6614580154418945
1787	AMGN	1990-07-11	1.6822919845581055
1788	AMGN	1990-07-12	1.7135419845581055
1789	AMGN	1990-07-13	1.71875
1790	AMGN	1990-07-16	1.7265629768371582
1791	AMGN	1990-07-17	1.7291669845581055
1792	AMGN	1990-07-18	1.7239580154418945
1793	AMGN	1990-07-19	1.7447919845581055
1794	AMGN	1990-07-20	1.765625
1795	AMGN	1990-07-23	1.78125
1796	AMGN	1990-07-24	1.8229169845581055
1797	AMGN	1990-07-25	1.8854169845581055
1798	AMGN	1990-07-26	1.90625
1799	AMGN	1990-07-27	1.8359379768371582
1800	AMGN	1990-07-30	1.8255209922790527
1801	AMGN	1990-07-31	1.796875
1802	AMGN	1990-08-01	1.8489580154418945
1803	AMGN	1990-08-02	1.8541669845581055
1804	AMGN	1990-08-03	1.7864580154418945
1805	AMGN	1990-08-06	1.6979169845581055
1806	AMGN	1990-08-07	1.671875
1807	AMGN	1990-08-08	1.71875
1808	AMGN	1990-08-09	1.8125
1809	AMGN	1990-08-10	1.8333330154418945
1810	AMGN	1990-08-13	1.9583330154418945
1811	AMGN	1990-08-14	2.0
1812	AMGN	1990-08-15	2.03125
1813	AMGN	1990-08-16	1.9479169845581055
1814	AMGN	1990-08-17	1.90625
1815	AMGN	1990-08-20	1.8489580154418945
1816	AMGN	1990-08-21	1.8020830154418945
1817	AMGN	1990-08-22	1.78125
1818	AMGN	1990-08-23	1.7239580154418945
1819	AMGN	1990-08-24	1.8333330154418945
1820	AMGN	1990-08-27	1.9114580154418945
1821	AMGN	1990-08-28	1.9166669845581055
1822	AMGN	1990-08-29	1.8958330154418945
1823	AMGN	1990-08-30	1.8645830154418945
1824	AMGN	1990-08-31	1.8854169845581055
1825	AMGN	1990-09-04	1.9010419845581055
1826	AMGN	1990-09-05	1.8958330154418945
1827	AMGN	1990-09-06	1.8333330154418945
1828	AMGN	1990-09-07	1.8645830154418945
1829	AMGN	1990-09-10	1.9166669845581055
1830	AMGN	1990-09-11	1.921875
1831	AMGN	1990-09-12	2.0
1832	AMGN	1990-09-13	2.0208330154418945
1833	AMGN	1990-09-14	2.0416669845581055
1834	AMGN	1990-09-17	2.0625
1835	AMGN	1990-09-18	2.0625
1836	AMGN	1990-09-19	2.03125
1837	AMGN	1990-09-20	2.0
1838	AMGN	1990-09-21	1.984375
1839	AMGN	1990-09-24	1.953125
1840	AMGN	1990-09-25	2.046875
1841	AMGN	1990-09-26	2.0260419845581055
1842	AMGN	1990-09-27	1.9270830154418945
1843	AMGN	1990-09-28	1.8645830154418945
1844	AMGN	1990-10-01	1.9375
1845	AMGN	1990-10-02	1.953125
1846	AMGN	1990-10-03	1.9010419845581055
1847	AMGN	1990-10-04	1.8645830154418945
1848	AMGN	1990-10-05	1.8645830154418945
1849	AMGN	1990-10-08	1.90625
1850	AMGN	1990-10-09	1.84375
1851	AMGN	1990-10-10	1.8229169845581055
1852	AMGN	1990-10-11	1.7708330154418945
1853	AMGN	1990-10-12	1.75
1854	AMGN	1990-10-15	1.8125
1855	AMGN	1990-10-16	1.8125
1856	AMGN	1990-10-17	1.8125
1857	AMGN	1990-10-18	1.859375
1858	AMGN	1990-10-19	1.8229169845581055
1859	AMGN	1990-10-22	1.9114580154418945
1860	AMGN	1990-10-23	1.90625
1861	AMGN	1990-10-24	1.96875
1862	AMGN	1990-10-25	1.9427080154418945
1863	AMGN	1990-10-26	1.90625
1864	AMGN	1990-10-29	1.859375
1865	AMGN	1990-10-30	1.9479169845581055
1866	AMGN	1990-10-31	1.96875
1867	AMGN	1990-11-01	1.9895830154418945
1868	AMGN	1990-11-02	1.9947919845581055
1869	AMGN	1990-11-05	2.0208330154418945
1870	AMGN	1990-11-06	2.03125
1871	AMGN	1990-11-07	2.0
1872	AMGN	1990-11-08	2.0
1873	AMGN	1990-11-09	2.0416669845581055
1874	AMGN	1990-11-12	2.09375
1875	AMGN	1990-11-13	2.1458330154418945
1876	AMGN	1990-11-14	2.1979169845581055
1877	AMGN	1990-11-15	2.1770830154418945
1878	AMGN	1990-11-16	2.1979169845581055
1879	AMGN	1990-11-19	2.3125
1880	AMGN	1990-11-20	2.2447919845581055
1881	AMGN	1990-11-21	2.2291669845581055
1882	AMGN	1990-11-23	2.2291669845581055
1883	AMGN	1990-11-26	2.2760419845581055
1884	AMGN	1990-11-27	2.3645830154418945
1885	AMGN	1990-11-28	2.375
1886	AMGN	1990-11-29	2.40625
1887	AMGN	1990-11-30	2.4166669845581055
1888	AMGN	1990-12-03	2.3072919845581055
1889	AMGN	1990-12-04	2.3645830154418945
1890	AMGN	1990-12-05	2.3333330154418945
1891	AMGN	1990-12-06	2.2395830154418945
1892	AMGN	1990-12-07	2.2604169845581055
1893	AMGN	1990-12-10	2.3645830154418945
1894	AMGN	1990-12-11	2.4010419845581055
1895	AMGN	1990-12-12	2.2708330154418945
1896	AMGN	1990-12-13	2.3541669845581055
1897	AMGN	1990-12-14	2.46875
1898	AMGN	1990-12-17	2.5729169845581055
1899	AMGN	1990-12-18	2.640625
1900	AMGN	1990-12-19	2.59375
1901	AMGN	1990-12-20	2.5520830154418945
1902	AMGN	1990-12-21	2.5833330154418945
1903	AMGN	1990-12-24	2.5833330154418945
1904	AMGN	1990-12-26	2.5416669845581055
1905	AMGN	1990-12-27	2.5208330154418945
1906	AMGN	1990-12-28	2.5520830154418945
1907	AMGN	1990-12-31	2.59375
1908	AMGN	1991-01-02	2.65625
1909	AMGN	1991-01-03	2.5052080154418945
1910	AMGN	1991-01-04	2.5
1911	AMGN	1991-01-07	2.40625
1912	AMGN	1991-01-08	2.4479169845581055
1913	AMGN	1991-01-09	2.4322919845581055
1914	AMGN	1991-01-10	2.5208330154418945
1915	AMGN	1991-01-11	2.5104169845581055
1916	AMGN	1991-01-14	2.4895830154418945
1917	AMGN	1991-01-15	2.5104169845581055
1918	AMGN	1991-01-16	2.6145830154418945
1919	AMGN	1991-01-17	2.7291669845581055
1920	AMGN	1991-01-18	2.7447919845581055
1921	AMGN	1991-01-21	2.90625
1922	AMGN	1991-01-22	2.8645830154418945
1923	AMGN	1991-01-23	2.9479169845581055
1924	AMGN	1991-01-24	3.0104169845581055
1925	AMGN	1991-01-25	3.0052080154418945
1926	AMGN	1991-01-28	3.0
1927	AMGN	1991-01-29	3.078125
1928	AMGN	1991-01-30	3.078125
1929	AMGN	1991-01-31	3.0729169845581055
1930	AMGN	1991-02-01	3.1666669845581055
1931	AMGN	1991-02-04	3.3125
1932	AMGN	1991-02-05	3.4583330154418945
1933	AMGN	1991-02-06	3.4583330154418945
1934	AMGN	1991-02-07	3.3385419845581055
1935	AMGN	1991-02-08	3.2916669845581055
1936	AMGN	1991-02-11	3.2395830154418945
1937	AMGN	1991-02-12	3.2604169845581055
1938	AMGN	1991-02-13	3.375
1939	AMGN	1991-02-14	3.4583330154418945
1940	AMGN	1991-02-15	3.5364580154418945
1941	AMGN	1991-02-19	3.5885419845581055
1942	AMGN	1991-02-20	3.6979169845581055
1943	AMGN	1991-02-21	3.9791669845581055
1944	AMGN	1991-02-22	4.2395830154418945
1945	AMGN	1991-02-25	4.1197919845581055
1946	AMGN	1991-02-26	4.0625
1947	AMGN	1991-02-27	3.8854169845581055
1948	AMGN	1991-02-28	3.8020830154418945
1949	AMGN	1991-03-01	3.9635419845581055
1950	AMGN	1991-03-04	4.0416669845581055
1951	AMGN	1991-03-05	4.2083330154418945
1952	AMGN	1991-03-06	4.7083330154418945
1953	AMGN	1991-03-07	5.3802080154418945
1954	AMGN	1991-03-08	5.2604169845581055
1955	AMGN	1991-03-11	5.1458330154418945
1956	AMGN	1991-03-12	4.875
1957	AMGN	1991-03-13	5.125
1958	AMGN	1991-03-14	5.2083330154418945
1959	AMGN	1991-03-15	5.09375
1960	AMGN	1991-03-18	5.0260419845581055
1961	AMGN	1991-03-19	5.1458330154418945
1962	AMGN	1991-03-20	5.2083330154418945
1963	AMGN	1991-03-21	5.09375
1964	AMGN	1991-03-22	5.0
1965	AMGN	1991-03-25	5.28125
1966	AMGN	1991-03-26	5.4166669845581055
1967	AMGN	1991-03-27	5.5104169845581055
1968	AMGN	1991-03-28	5.46875
1969	AMGN	1991-04-01	5.3645830154418945
1970	AMGN	1991-04-02	5.4791669845581055
1971	AMGN	1991-04-03	5.4270830154418945
1972	AMGN	1991-04-04	5.4583330154418945
1973	AMGN	1991-04-05	5.40625
1974	AMGN	1991-04-08	5.3645830154418945
1975	AMGN	1991-04-09	5.2708330154418945
1976	AMGN	1991-04-10	5.1770830154418945
1977	AMGN	1991-04-11	5.4166669845581055
1978	AMGN	1991-04-12	5.5625
1979	AMGN	1991-04-15	5.5
1980	AMGN	1991-04-16	5.5625
1981	AMGN	1991-04-17	5.5
1982	AMGN	1991-04-18	5.375
1983	AMGN	1991-04-19	5.3125
1984	AMGN	1991-04-22	5.5208330154418945
1985	AMGN	1991-04-23	5.5104169845581055
1986	AMGN	1991-04-24	5.5833330154418945
1987	AMGN	1991-04-25	5.6041669845581055
1988	AMGN	1991-04-26	5.5833330154418945
1989	AMGN	1991-04-29	5.4895830154418945
1990	AMGN	1991-04-30	5.28125
1991	AMGN	1991-05-01	5.3854169845581055
1992	AMGN	1991-05-02	5.5729169845581055
1993	AMGN	1991-05-03	5.5416669845581055
1994	AMGN	1991-05-06	5.4166669845581055
1995	AMGN	1991-05-07	5.3229169845581055
1996	AMGN	1991-05-08	5.28125
1997	AMGN	1991-05-09	5.3854169845581055
1998	AMGN	1991-05-10	5.2604169845581055
1999	AMGN	1991-05-13	5.0625
2000	AMGN	1991-05-14	4.90625
2001	AMGN	1991-05-15	4.8333330154418945
2002	AMGN	1991-05-16	4.9791669845581055
2003	AMGN	1991-05-17	5.1145830154418945
2004	AMGN	1991-05-20	5.1145830154418945
2005	AMGN	1991-05-21	5.1458330154418945
2006	AMGN	1991-05-22	5.0729169845581055
2007	AMGN	1991-05-23	5.1875
2008	AMGN	1991-05-24	5.2291669845581055
2009	AMGN	1991-05-28	5.40625
2010	AMGN	1991-05-29	5.4583330154418945
2011	AMGN	1991-05-30	5.2760419845581055
2012	AMGN	1991-05-31	5.09375
2013	AMGN	1991-06-03	5.0625
2014	AMGN	1991-06-04	5.0989580154418945
2015	AMGN	1991-06-05	5.0729169845581055
2016	AMGN	1991-06-06	4.875
2017	AMGN	1991-06-07	4.9114580154418945
2018	AMGN	1991-06-10	5.0
2019	AMGN	1991-06-11	4.96875
2020	AMGN	1991-06-12	4.8229169845581055
2021	AMGN	1991-06-13	4.7916669845581055
2022	AMGN	1991-06-14	4.9166669845581055
2023	AMGN	1991-06-17	4.9479169845581055
2024	AMGN	1991-06-18	4.8854169845581055
2025	AMGN	1991-06-19	4.828125
2026	AMGN	1991-06-20	4.8958330154418945
2027	AMGN	1991-06-21	4.8958330154418945
2028	AMGN	1991-06-24	4.75
2029	AMGN	1991-06-25	4.5416669845581055
2030	AMGN	1991-06-26	4.6145830154418945
2031	AMGN	1991-06-27	4.90625
2032	AMGN	1991-06-28	4.9114580154418945
2033	AMGN	1991-07-01	4.875
2034	AMGN	1991-07-02	4.8385419845581055
2035	AMGN	1991-07-03	4.78125
2036	AMGN	1991-07-05	4.84375
2037	AMGN	1991-07-08	5.0833330154418945
2038	AMGN	1991-07-09	5.09375
2039	AMGN	1991-07-10	5.1770830154418945
2040	AMGN	1991-07-11	5.2395830154418945
2041	AMGN	1991-07-12	5.3229169845581055
2042	AMGN	1991-07-15	5.46875
2043	AMGN	1991-07-16	5.4479169845581055
2044	AMGN	1991-07-17	5.5
2045	AMGN	1991-07-18	5.6145830154418945
2046	AMGN	1991-07-19	5.7708330154418945
2047	AMGN	1991-07-22	5.78125
2048	AMGN	1991-07-23	5.8854169845581055
2049	AMGN	1991-07-24	5.8125
2050	AMGN	1991-07-25	5.7395830154418945
2051	AMGN	1991-07-26	5.8645830154418945
2052	AMGN	1991-07-29	6.03125
2053	AMGN	1991-07-30	6.2083330154418945
2054	AMGN	1991-07-31	6.1666669845581055
2055	AMGN	1991-08-01	6.09375
2056	AMGN	1991-08-02	6.1145830154418945
2057	AMGN	1991-08-05	6.0520830154418945
2058	AMGN	1991-08-06	5.9479169845581055
2059	AMGN	1991-08-07	6.0416669845581055
2060	AMGN	1991-08-08	6.1145830154418945
2061	AMGN	1991-08-09	6.09375
2062	AMGN	1991-08-12	6.1041669845581055
2063	AMGN	1991-08-13	6.21875
2064	AMGN	1991-08-14	6.2395830154418945
2065	AMGN	1991-08-15	6.125
2066	AMGN	1991-08-16	6.0833330154418945
2067	AMGN	1991-08-19	5.96875
2068	AMGN	1991-08-20	6.0729169845581055
2069	AMGN	1991-08-21	6.3541669845581055
2070	AMGN	1991-08-22	6.3020830154418945
2071	AMGN	1991-08-23	6.2708330154418945
2072	AMGN	1991-08-26	6.3802080154418945
2073	AMGN	1991-08-27	6.4479169845581055
2074	AMGN	1991-08-28	6.78125
2075	AMGN	1991-08-29	6.6354169845581055
2076	AMGN	1991-08-30	6.65625
2077	AMGN	1991-09-03	6.5520830154418945
2078	AMGN	1991-09-04	6.53125
2079	AMGN	1991-09-05	6.6041669845581055
2080	AMGN	1991-09-06	6.5729169845581055
2081	AMGN	1991-09-09	6.7916669845581055
2082	AMGN	1991-09-10	6.6822919845581055
2083	AMGN	1991-09-11	6.953125
2084	AMGN	1991-09-12	7.25
2085	AMGN	1991-09-13	6.953125
2086	AMGN	1991-09-16	7.0
2087	AMGN	1991-09-17	6.890625
2088	AMGN	1991-09-18	6.90625
2089	AMGN	1991-09-19	7.125
2090	AMGN	1991-09-20	7.28125
2091	AMGN	1991-09-23	7.109375
2092	AMGN	1991-09-24	6.984375
2093	AMGN	1991-09-25	7.03125
2094	AMGN	1991-09-26	6.90625
2095	AMGN	1991-09-27	6.8125
2096	AMGN	1991-09-30	6.90625
2097	AMGN	1991-10-01	7.0
2098	AMGN	1991-10-02	6.96875
2099	AMGN	1991-10-03	6.6875
2100	AMGN	1991-10-04	6.609375
2101	AMGN	1991-10-07	6.859375
2102	AMGN	1991-10-08	6.96875
2103	AMGN	1991-10-09	6.90625
2104	AMGN	1991-10-10	6.96875
2105	AMGN	1991-10-11	7.0625
2106	AMGN	1991-10-14	7.34375
2107	AMGN	1991-10-15	7.71875
2108	AMGN	1991-10-16	7.84375
2109	AMGN	1991-10-17	7.765625
2110	AMGN	1991-10-18	7.53125
2111	AMGN	1991-10-21	7.515625
2112	AMGN	1991-10-22	7.6875
2113	AMGN	1991-10-23	7.875
2114	AMGN	1991-10-24	7.640625
2115	AMGN	1991-10-25	7.375
2116	AMGN	1991-10-28	7.328125
2117	AMGN	1991-10-29	7.4375
2118	AMGN	1991-10-30	7.5625
2119	AMGN	1991-10-31	7.5
2120	AMGN	1991-11-01	7.28125
2121	AMGN	1991-11-04	7.09375
2122	AMGN	1991-11-05	7.15625
2123	AMGN	1991-11-06	7.0625
2124	AMGN	1991-11-07	6.9375
2125	AMGN	1991-11-08	7.1875
2126	AMGN	1991-11-11	7.375
2127	AMGN	1991-11-12	7.421875
2128	AMGN	1991-11-13	7.359375
2129	AMGN	1991-11-14	7.1875
2130	AMGN	1991-11-15	6.5
2131	AMGN	1991-11-18	6.875
2132	AMGN	1991-11-19	7.03125
2133	AMGN	1991-11-20	7.09375
2134	AMGN	1991-11-21	6.96875
2135	AMGN	1991-11-22	6.90625
2136	AMGN	1991-11-25	6.84375
2137	AMGN	1991-11-26	6.9375
2138	AMGN	1991-11-27	6.96875
2139	AMGN	1991-11-29	7.0
2140	AMGN	1991-12-02	7.46875
2141	AMGN	1991-12-03	7.21875
2142	AMGN	1991-12-04	7.375
2143	AMGN	1991-12-05	7.484375
2144	AMGN	1991-12-06	7.78125
2145	AMGN	1991-12-09	7.78125
2146	AMGN	1991-12-10	7.75
2147	AMGN	1991-12-11	7.625
2148	AMGN	1991-12-12	7.671875
2149	AMGN	1991-12-13	7.828125
2150	AMGN	1991-12-16	7.78125
2151	AMGN	1991-12-17	7.5625
2152	AMGN	1991-12-18	7.40625
2153	AMGN	1991-12-19	7.28125
2154	AMGN	1991-12-20	7.53125
2155	AMGN	1991-12-23	7.5625
2156	AMGN	1991-12-24	7.625
2157	AMGN	1991-12-26	7.90625
2158	AMGN	1991-12-27	8.1875
2159	AMGN	1991-12-30	8.671875
2160	AMGN	1991-12-31	9.46875
2161	AMGN	1992-01-02	9.34375
2162	AMGN	1992-01-03	9.34375
2163	AMGN	1992-01-06	9.21875
2164	AMGN	1992-01-07	9.203125
2165	AMGN	1992-01-08	9.328125
2166	AMGN	1992-01-09	9.375
2167	AMGN	1992-01-10	9.46875
2168	AMGN	1992-01-13	9.59375
2169	AMGN	1992-01-14	9.6875
2170	AMGN	1992-01-15	9.125
2171	AMGN	1992-01-16	8.578125
2172	AMGN	1992-01-17	8.75
2173	AMGN	1992-01-20	8.46875
2174	AMGN	1992-01-21	8.28125
2175	AMGN	1992-01-22	8.875
2176	AMGN	1992-01-23	8.84375
2177	AMGN	1992-01-24	8.78125
2178	AMGN	1992-01-27	8.375
2179	AMGN	1992-01-28	8.40625
2180	AMGN	1992-01-29	8.4375
2181	AMGN	1992-01-30	8.96875
2182	AMGN	1992-01-31	8.8125
2183	AMGN	1992-02-03	8.71875
2184	AMGN	1992-02-04	8.875
2185	AMGN	1992-02-05	8.828125
2186	AMGN	1992-02-06	8.6875
2187	AMGN	1992-02-07	8.484375
2188	AMGN	1992-02-10	8.28125
2189	AMGN	1992-02-11	8.125
2190	AMGN	1992-02-12	8.515625
2191	AMGN	1992-02-13	8.34375
2192	AMGN	1992-02-14	8.15625
2193	AMGN	1992-02-18	7.78125
2194	AMGN	1992-02-19	7.875
2195	AMGN	1992-02-20	8.0625
2196	AMGN	1992-02-21	7.875
2197	AMGN	1992-02-24	7.84375
2198	AMGN	1992-02-25	7.9375
2199	AMGN	1992-02-26	8.328125
2200	AMGN	1992-02-27	8.234375
2201	AMGN	1992-02-28	8.15625
2202	AMGN	1992-03-02	8.34375
2203	AMGN	1992-03-03	8.265625
2204	AMGN	1992-03-04	8.03125
2205	AMGN	1992-03-05	7.796875
2206	AMGN	1992-03-06	7.625
2207	AMGN	1992-03-09	7.78125
2208	AMGN	1992-03-10	8.171875
2209	AMGN	1992-03-11	8.03125
2210	AMGN	1992-03-12	7.875
2211	AMGN	1992-03-13	8.03125
2212	AMGN	1992-03-16	7.96875
2213	AMGN	1992-03-17	8.0625
2214	AMGN	1992-03-18	8.09375
2215	AMGN	1992-03-19	7.984375
2216	AMGN	1992-03-20	7.828125
2217	AMGN	1992-03-23	7.921875
2218	AMGN	1992-03-24	7.875
2219	AMGN	1992-03-25	7.96875
2220	AMGN	1992-03-26	7.8125
2221	AMGN	1992-03-27	7.6875
2222	AMGN	1992-03-30	7.796875
2223	AMGN	1992-03-31	7.8125
2224	AMGN	1992-04-01	7.78125
2225	AMGN	1992-04-02	7.4375
2226	AMGN	1992-04-03	7.5
2227	AMGN	1992-04-06	7.5625
2228	AMGN	1992-04-07	7.328125
2229	AMGN	1992-04-08	7.15625
2230	AMGN	1992-04-09	7.484375
2231	AMGN	1992-04-10	7.375
2232	AMGN	1992-04-13	7.5
2233	AMGN	1992-04-14	7.625
2234	AMGN	1992-04-15	7.421875
2235	AMGN	1992-04-16	7.125
2236	AMGN	1992-04-20	6.8125
2237	AMGN	1992-04-21	7.171875
2238	AMGN	1992-04-22	6.875
2239	AMGN	1992-04-23	6.625
2240	AMGN	1992-04-24	6.453125
2241	AMGN	1992-04-27	6.4375
2242	AMGN	1992-04-28	6.25
2243	AMGN	1992-04-29	6.75
2244	AMGN	1992-04-30	7.0
2245	AMGN	1992-05-01	6.84375
2246	AMGN	1992-05-04	7.0
2247	AMGN	1992-05-05	7.078125
2248	AMGN	1992-05-06	7.125
2249	AMGN	1992-05-07	6.875
2250	AMGN	1992-05-08	6.828125
2251	AMGN	1992-05-11	6.640625
2252	AMGN	1992-05-12	6.65625
2253	AMGN	1992-05-13	6.875
2254	AMGN	1992-05-14	6.71875
2255	AMGN	1992-05-15	6.84375
2256	AMGN	1992-05-18	6.8125
2257	AMGN	1992-05-19	7.046875
2258	AMGN	1992-05-20	7.15625
2259	AMGN	1992-05-21	7.375
2260	AMGN	1992-05-22	7.359375
2261	AMGN	1992-05-26	7.21875
2262	AMGN	1992-05-27	7.359375
2263	AMGN	1992-05-28	7.625
2264	AMGN	1992-05-29	7.625
2265	AMGN	1992-06-01	7.59375
2266	AMGN	1992-06-02	7.515625
2267	AMGN	1992-06-03	7.609375
2268	AMGN	1992-06-04	7.5625
2269	AMGN	1992-06-05	7.515625
2270	AMGN	1992-06-08	7.265625
2271	AMGN	1992-06-09	6.96875
2272	AMGN	1992-06-10	6.875
2273	AMGN	1992-06-11	7.03125
2274	AMGN	1992-06-12	7.0625
2275	AMGN	1992-06-15	7.109375
2276	AMGN	1992-06-16	7.03125
2277	AMGN	1992-06-17	6.84375
2278	AMGN	1992-06-18	6.78125
2279	AMGN	1992-06-19	6.8125
2280	AMGN	1992-06-22	7.0
2281	AMGN	1992-06-23	7.125
2282	AMGN	1992-06-24	7.046875
2283	AMGN	1992-06-25	7.09375
2284	AMGN	1992-06-26	7.1875
2285	AMGN	1992-06-29	7.625
2286	AMGN	1992-06-30	7.609375
2287	AMGN	1992-07-01	7.625
2288	AMGN	1992-07-02	7.703125
2289	AMGN	1992-07-06	7.90625
2290	AMGN	1992-07-07	7.84375
2291	AMGN	1992-07-08	7.71875
2292	AMGN	1992-07-09	7.875
2293	AMGN	1992-07-10	7.8125
2294	AMGN	1992-07-13	7.9375
2295	AMGN	1992-07-14	8.0
2296	AMGN	1992-07-15	8.015625
2297	AMGN	1992-07-16	7.96875
2298	AMGN	1992-07-17	7.875
2299	AMGN	1992-07-20	7.78125
2300	AMGN	1992-07-21	7.75
2301	AMGN	1992-07-22	8.125
2302	AMGN	1992-07-23	8.046875
2303	AMGN	1992-07-24	7.890625
2304	AMGN	1992-07-27	8.046875
2305	AMGN	1992-07-28	8.140625
2306	AMGN	1992-07-29	8.203125
2307	AMGN	1992-07-30	8.15625
2308	AMGN	1992-07-31	8.1875
2309	AMGN	1992-08-03	8.375
2310	AMGN	1992-08-04	8.40625
2311	AMGN	1992-08-05	8.28125
2312	AMGN	1992-08-06	8.234375
2313	AMGN	1992-08-07	8.296875
2314	AMGN	1992-08-10	8.171875
2315	AMGN	1992-08-11	8.125
2316	AMGN	1992-08-12	8.03125
2317	AMGN	1992-08-13	7.90625
2318	AMGN	1992-08-14	7.71875
2319	AMGN	1992-08-17	8.0
2320	AMGN	1992-08-18	7.9375
2321	AMGN	1992-08-19	7.96875
2322	AMGN	1992-08-20	8.09375
2323	AMGN	1992-08-21	8.046875
2324	AMGN	1992-08-24	7.78125
2325	AMGN	1992-08-25	7.859375
2326	AMGN	1992-08-26	8.0625
2327	AMGN	1992-08-27	8.140625
2328	AMGN	1992-08-28	8.015625
2329	AMGN	1992-08-31	7.921875
2330	AMGN	1992-09-01	8.0625
2331	AMGN	1992-09-02	8.125
2332	AMGN	1992-09-03	8.1875
2333	AMGN	1992-09-04	8.0625
2334	AMGN	1992-09-08	8.046875
2335	AMGN	1992-09-09	8.03125
2336	AMGN	1992-09-10	8.1875
2337	AMGN	1992-09-11	8.25
2338	AMGN	1992-09-14	8.59375
2339	AMGN	1992-09-15	8.484375
2340	AMGN	1992-09-16	8.46875
2341	AMGN	1992-09-17	8.3125
2342	AMGN	1992-09-18	8.46875
2343	AMGN	1992-09-21	8.65625
2344	AMGN	1992-09-22	8.4375
2345	AMGN	1992-09-23	8.4375
2346	AMGN	1992-09-24	8.390625
2347	AMGN	1992-09-25	7.984375
2348	AMGN	1992-09-28	7.8125
2349	AMGN	1992-09-29	7.78125
2350	AMGN	1992-09-30	7.84375
2351	AMGN	1992-10-01	7.65625
2352	AMGN	1992-10-02	7.5
2353	AMGN	1992-10-05	7.4375
2354	AMGN	1992-10-06	7.59375
2355	AMGN	1992-10-07	7.328125
2356	AMGN	1992-10-08	7.4375
2357	AMGN	1992-10-09	7.171875
2358	AMGN	1992-10-12	7.28125
2359	AMGN	1992-10-13	7.203125
2360	AMGN	1992-10-14	7.28125
2361	AMGN	1992-10-15	7.578125
2362	AMGN	1992-10-16	7.75
2363	AMGN	1992-10-19	8.015625
2364	AMGN	1992-10-20	8.3125
2365	AMGN	1992-10-21	8.3125
2366	AMGN	1992-10-22	8.1875
2367	AMGN	1992-10-23	8.171875
2368	AMGN	1992-10-26	8.296875
2369	AMGN	1992-10-27	8.21875
2370	AMGN	1992-10-28	8.1875
2371	AMGN	1992-10-29	8.375
2372	AMGN	1992-10-30	8.34375
2373	AMGN	1992-11-02	8.34375
2374	AMGN	1992-11-03	8.21875
2375	AMGN	1992-11-04	8.078125
2376	AMGN	1992-11-05	8.234375
2377	AMGN	1992-11-06	8.28125
2378	AMGN	1992-11-09	8.609375
2379	AMGN	1992-11-10	8.84375
2380	AMGN	1992-11-11	9.109375
2381	AMGN	1992-11-12	9.078125
2382	AMGN	1992-11-13	9.203125
2383	AMGN	1992-11-16	9.28125
2384	AMGN	1992-11-17	9.09375
2385	AMGN	1992-11-18	9.34375
2386	AMGN	1992-11-19	9.34375
2387	AMGN	1992-11-20	9.3125
2388	AMGN	1992-11-23	9.375
2389	AMGN	1992-11-24	9.703125
2390	AMGN	1992-11-25	9.640625
2391	AMGN	1992-11-27	9.65625
2392	AMGN	1992-11-30	9.59375
2393	AMGN	1992-12-01	9.71875
2394	AMGN	1992-12-02	9.640625
2395	AMGN	1992-12-03	9.5
2396	AMGN	1992-12-04	9.234375
2397	AMGN	1992-12-07	9.375
2398	AMGN	1992-12-08	9.375
2399	AMGN	1992-12-09	9.09375
2400	AMGN	1992-12-10	8.875
2401	AMGN	1992-12-11	9.09375
2402	AMGN	1992-12-14	9.0
2403	AMGN	1992-12-15	8.90625
2404	AMGN	1992-12-16	9.078125
2405	AMGN	1992-12-17	9.203125
2406	AMGN	1992-12-18	9.1875
2407	AMGN	1992-12-21	9.21875
2408	AMGN	1992-12-22	9.03125
2409	AMGN	1992-12-23	8.84375
2410	AMGN	1992-12-24	8.875
2411	AMGN	1992-12-28	8.96875
2412	AMGN	1992-12-29	8.90625
2413	AMGN	1992-12-30	8.90625
2414	AMGN	1992-12-31	8.828125
2415	AMGN	1993-01-04	8.828125
2416	AMGN	1993-01-05	8.46875
2417	AMGN	1993-01-06	8.40625
2418	AMGN	1993-01-07	8.46875
2419	AMGN	1993-01-08	8.6875
2420	AMGN	1993-01-11	8.78125
2421	AMGN	1993-01-12	8.65625
2422	AMGN	1993-01-13	8.84375
2423	AMGN	1993-01-14	8.734375
2424	AMGN	1993-01-15	8.75
2425	AMGN	1993-01-18	8.453125
2426	AMGN	1993-01-19	8.125
2427	AMGN	1993-01-20	8.4375
2428	AMGN	1993-01-21	8.515625
2429	AMGN	1993-01-22	8.28125
2430	AMGN	1993-01-25	8.25
2431	AMGN	1993-01-26	7.96875
2432	AMGN	1993-01-27	7.5
2433	AMGN	1993-01-28	7.375
2434	AMGN	1993-01-29	7.75
2435	AMGN	1993-02-01	7.5
2436	AMGN	1993-02-02	7.375
2437	AMGN	1993-02-03	7.15625
2438	AMGN	1993-02-04	7.46875
2439	AMGN	1993-02-05	6.734375
2440	AMGN	1993-02-08	6.21875
2441	AMGN	1993-02-09	6.546875
2442	AMGN	1993-02-10	6.84375
2443	AMGN	1993-02-11	6.8125
2444	AMGN	1993-02-12	6.734375
2445	AMGN	1993-02-16	6.234375
2446	AMGN	1993-02-17	6.03125
2447	AMGN	1993-02-18	6.140625
2448	AMGN	1993-02-19	5.625
2449	AMGN	1993-02-22	5.1875
2450	AMGN	1993-02-23	5.4375
2451	AMGN	1993-02-24	5.78125
2452	AMGN	1993-02-25	4.625
2453	AMGN	1993-02-26	4.53125
2454	AMGN	1993-03-01	4.703125
2455	AMGN	1993-03-02	4.6875
2456	AMGN	1993-03-03	4.59375
2457	AMGN	1993-03-04	4.359375
2458	AMGN	1993-03-05	4.15625
2459	AMGN	1993-03-08	4.125
2460	AMGN	1993-03-09	4.15625
2461	AMGN	1993-03-10	4.25
2462	AMGN	1993-03-11	4.328125
2463	AMGN	1993-03-12	4.453125
2464	AMGN	1993-03-15	4.5625
2465	AMGN	1993-03-16	4.375
2466	AMGN	1993-03-17	4.328125
2467	AMGN	1993-03-18	4.25
2468	AMGN	1993-03-19	4.125
2469	AMGN	1993-03-22	4.375
2470	AMGN	1993-03-23	4.5
2471	AMGN	1993-03-24	4.34375
2472	AMGN	1993-03-25	4.359375
2473	AMGN	1993-03-26	4.3125
2474	AMGN	1993-03-29	4.375
2475	AMGN	1993-03-30	4.625
2476	AMGN	1993-03-31	4.71875
2477	AMGN	1993-04-01	4.625
2478	AMGN	1993-04-02	4.5
2479	AMGN	1993-04-05	4.625
2480	AMGN	1993-04-06	4.53125
2481	AMGN	1993-04-07	4.5
2482	AMGN	1993-04-08	4.453125
2483	AMGN	1993-04-12	4.71875
2484	AMGN	1993-04-13	4.65625
2485	AMGN	1993-04-14	4.75
2486	AMGN	1993-04-15	4.75
2487	AMGN	1993-04-16	4.65625
2488	AMGN	1993-04-19	4.890625
2489	AMGN	1993-04-20	5.125
2490	AMGN	1993-04-21	4.90625
2491	AMGN	1993-04-22	4.90625
2492	AMGN	1993-04-23	4.96875
2493	AMGN	1993-04-26	4.765625
2494	AMGN	1993-04-27	5.125
2495	AMGN	1993-04-28	5.0625
2496	AMGN	1993-04-29	5.015625
2497	AMGN	1993-04-30	5.0
2498	AMGN	1993-05-03	5.09375
2499	AMGN	1993-05-04	5.078125
2500	AMGN	1993-05-05	5.3125
2501	AMGN	1993-05-06	5.1875
2502	AMGN	1993-05-07	5.1875
2503	AMGN	1993-05-10	5.1875
2504	AMGN	1993-05-11	5.1875
2505	AMGN	1993-05-12	5.125
2506	AMGN	1993-05-13	5.0
2507	AMGN	1993-05-14	5.203125
2508	AMGN	1993-05-17	4.8125
2509	AMGN	1993-05-18	4.78125
2510	AMGN	1993-05-19	4.765625
2511	AMGN	1993-05-20	4.875
2512	AMGN	1993-05-21	4.8125
2513	AMGN	1993-05-24	4.53125
2514	AMGN	1993-05-25	4.4375
2515	AMGN	1993-05-26	4.5
2516	AMGN	1993-05-27	4.421875
2517	AMGN	1993-05-28	4.4375
2518	AMGN	1993-06-01	4.53125
2519	AMGN	1993-06-02	4.390625
2520	AMGN	1993-06-03	4.328125
2521	AMGN	1993-06-04	4.15625
2522	AMGN	1993-06-07	4.015625
2523	AMGN	1993-06-08	4.1875
2524	AMGN	1993-06-09	4.21875
2525	AMGN	1993-06-10	4.328125
2526	AMGN	1993-06-11	4.390625
2527	AMGN	1993-06-14	4.359375
2528	AMGN	1993-06-15	4.5
2529	AMGN	1993-06-16	4.515625
2530	AMGN	1993-06-17	4.46875
2531	AMGN	1993-06-18	4.34375
2532	AMGN	1993-06-21	4.34375
2533	AMGN	1993-06-22	4.375
2534	AMGN	1993-06-23	4.515625
2535	AMGN	1993-06-24	4.578125
2536	AMGN	1993-06-25	4.640625
2537	AMGN	1993-06-28	4.71875
2538	AMGN	1993-06-29	4.46875
2539	AMGN	1993-06-30	4.5625
2540	AMGN	1993-07-01	4.484375
2541	AMGN	1993-07-02	4.421875
2542	AMGN	1993-07-06	4.40625
2543	AMGN	1993-07-07	4.5
2544	AMGN	1993-07-08	4.4375
2545	AMGN	1993-07-09	4.46875
2546	AMGN	1993-07-12	4.4375
2547	AMGN	1993-07-13	4.40625
2548	AMGN	1993-07-14	4.4375
2549	AMGN	1993-07-15	4.375
2550	AMGN	1993-07-16	4.328125
2551	AMGN	1993-07-19	4.3125
2552	AMGN	1993-07-20	4.40625
2553	AMGN	1993-07-21	4.3125
2554	AMGN	1993-07-22	4.3125
2555	AMGN	1993-07-23	4.515625
2556	AMGN	1993-07-26	4.53125
2557	AMGN	1993-07-27	4.53125
2558	AMGN	1993-07-28	4.5
2559	AMGN	1993-07-29	4.5
2560	AMGN	1993-07-30	4.375
2561	AMGN	1993-08-02	4.34375
2562	AMGN	1993-08-03	4.375
2563	AMGN	1993-08-04	4.390625
2564	AMGN	1993-08-05	4.375
2565	AMGN	1993-08-06	4.375
2566	AMGN	1993-08-09	4.015625
2567	AMGN	1993-08-10	4.078125
2568	AMGN	1993-08-11	4.0
2569	AMGN	1993-08-12	3.9375
2570	AMGN	1993-08-13	3.9375
2571	AMGN	1993-08-16	4.1875
2572	AMGN	1993-08-17	4.34375
2573	AMGN	1993-08-18	4.453125
2574	AMGN	1993-08-19	4.5
2575	AMGN	1993-08-20	4.390625
2576	AMGN	1993-08-23	4.375
2577	AMGN	1993-08-24	4.421875
2578	AMGN	1993-08-25	4.359375
2579	AMGN	1993-08-26	4.34375
2580	AMGN	1993-08-27	4.5
2581	AMGN	1993-08-30	4.578125
2582	AMGN	1993-08-31	4.625
2583	AMGN	1993-09-01	4.6875
2584	AMGN	1993-09-02	4.890625
2585	AMGN	1993-09-03	4.859375
2586	AMGN	1993-09-07	4.71875
2587	AMGN	1993-09-08	4.609375
2588	AMGN	1993-09-09	4.625
2589	AMGN	1993-09-10	4.5625
2590	AMGN	1993-09-13	4.53125
2591	AMGN	1993-09-14	4.625
2592	AMGN	1993-09-15	4.8125
2593	AMGN	1993-09-16	4.8125
2594	AMGN	1993-09-17	4.78125
2595	AMGN	1993-09-20	4.75
2596	AMGN	1993-09-21	4.765625
2597	AMGN	1993-09-22	4.890625
2598	AMGN	1993-09-23	5.203125
2599	AMGN	1993-09-24	4.96875
2600	AMGN	1993-09-27	4.78125
2601	AMGN	1993-09-28	4.671875
2602	AMGN	1993-09-29	4.75
2603	AMGN	1993-09-30	4.828125
2604	AMGN	1993-10-01	4.984375
2605	AMGN	1993-10-04	5.03125
2606	AMGN	1993-10-05	5.0
2607	AMGN	1993-10-06	4.90625
2608	AMGN	1993-10-07	5.0
2609	AMGN	1993-10-08	4.96875
2610	AMGN	1993-10-11	5.125
2611	AMGN	1993-10-12	5.21875
2612	AMGN	1993-10-13	5.4375
2613	AMGN	1993-10-14	5.5625
2614	AMGN	1993-10-15	5.53125
2615	AMGN	1993-10-18	5.59375
2616	AMGN	1993-10-19	5.328125
2617	AMGN	1993-10-20	5.4375
2618	AMGN	1993-10-21	5.5
2619	AMGN	1993-10-22	5.6875
2620	AMGN	1993-10-25	5.609375
2621	AMGN	1993-10-26	5.46875
2622	AMGN	1993-10-27	5.65625
2623	AMGN	1993-10-28	5.609375
2624	AMGN	1993-10-29	5.703125
2625	AMGN	1993-11-01	5.6875
2626	AMGN	1993-11-02	5.78125
2627	AMGN	1993-11-03	5.75
2628	AMGN	1993-11-04	5.5
2629	AMGN	1993-11-05	5.5
2630	AMGN	1993-11-08	5.5
2631	AMGN	1993-11-09	5.71875
2632	AMGN	1993-11-10	5.78125
2633	AMGN	1993-11-11	5.765625
2634	AMGN	1993-11-12	5.84375
2635	AMGN	1993-11-15	5.875
2636	AMGN	1993-11-16	5.875
2637	AMGN	1993-11-17	5.765625
2638	AMGN	1993-11-18	5.65625
2639	AMGN	1993-11-19	5.625
2640	AMGN	1993-11-22	5.4375
2641	AMGN	1993-11-23	5.53125
2642	AMGN	1993-11-24	5.59375
2643	AMGN	1993-11-26	5.65625
2644	AMGN	1993-11-29	5.625
2645	AMGN	1993-11-30	5.65625
2646	AMGN	1993-12-01	5.84375
2647	AMGN	1993-12-02	5.84375
2648	AMGN	1993-12-03	5.90625
2649	AMGN	1993-12-06	5.8125
2650	AMGN	1993-12-07	5.71875
2651	AMGN	1993-12-08	5.640625
2652	AMGN	1993-12-09	5.625
2653	AMGN	1993-12-10	5.5
2654	AMGN	1993-12-13	5.5625
2655	AMGN	1993-12-14	5.5625
2656	AMGN	1993-12-15	5.5625
2657	AMGN	1993-12-16	5.625
2658	AMGN	1993-12-17	5.625
2659	AMGN	1993-12-20	5.53125
2660	AMGN	1993-12-21	5.65625
2661	AMGN	1993-12-22	5.6875
2662	AMGN	1993-12-23	5.8125
2663	AMGN	1993-12-27	6.03125
2664	AMGN	1993-12-28	6.21875
2665	AMGN	1993-12-29	6.359375
2666	AMGN	1993-12-30	6.28125
2667	AMGN	1993-12-31	6.1875
2668	AMGN	1994-01-03	6.140625
2669	AMGN	1994-01-04	6.0625
2670	AMGN	1994-01-05	6.125
2671	AMGN	1994-01-06	6.15625
2672	AMGN	1994-01-07	6.0625
2673	AMGN	1994-01-10	6.21875
2674	AMGN	1994-01-11	6.28125
2675	AMGN	1994-01-12	6.234375
2676	AMGN	1994-01-13	6.25
2677	AMGN	1994-01-14	6.40625
2678	AMGN	1994-01-17	6.46875
2679	AMGN	1994-01-18	6.40625
2680	AMGN	1994-01-19	6.21875
2681	AMGN	1994-01-20	6.25
2682	AMGN	1994-01-21	6.25
2683	AMGN	1994-01-24	6.15625
2684	AMGN	1994-01-25	6.25
2685	AMGN	1994-01-26	6.1875
2686	AMGN	1994-01-27	6.1875
2687	AMGN	1994-01-28	6.21875
2688	AMGN	1994-01-31	6.09375
2689	AMGN	1994-02-01	5.875
2690	AMGN	1994-02-02	5.5
2691	AMGN	1994-02-03	5.4375
2692	AMGN	1994-02-04	5.234375
2693	AMGN	1994-02-07	5.5
2694	AMGN	1994-02-08	5.375
2695	AMGN	1994-02-09	5.28125
2696	AMGN	1994-02-10	5.21875
2697	AMGN	1994-02-11	5.25
2698	AMGN	1994-02-14	5.21875
2699	AMGN	1994-02-15	5.265625
2700	AMGN	1994-02-16	5.328125
2701	AMGN	1994-02-17	5.21875
2702	AMGN	1994-02-18	5.15625
2703	AMGN	1994-02-22	5.109375
2704	AMGN	1994-02-23	5.0625
2705	AMGN	1994-02-24	5.03125
2706	AMGN	1994-02-25	5.03125
2707	AMGN	1994-02-28	5.21875
2708	AMGN	1994-03-01	5.15625
2709	AMGN	1994-03-02	5.125
2710	AMGN	1994-03-03	5.0
2711	AMGN	1994-03-04	5.0625
2712	AMGN	1994-03-07	5.109375
2713	AMGN	1994-03-08	5.109375
2714	AMGN	1994-03-09	5.203125
2715	AMGN	1994-03-10	5.15625
2716	AMGN	1994-03-11	5.078125
2717	AMGN	1994-03-14	5.0
2718	AMGN	1994-03-15	4.90625
2719	AMGN	1994-03-16	4.9375
2720	AMGN	1994-03-17	4.875
2721	AMGN	1994-03-18	4.796875
2722	AMGN	1994-03-21	4.765625
2723	AMGN	1994-03-22	4.75
2724	AMGN	1994-03-23	4.71875
2725	AMGN	1994-03-24	4.78125
2726	AMGN	1994-03-25	4.78125
2727	AMGN	1994-03-28	4.890625
2728	AMGN	1994-03-29	4.90625
2729	AMGN	1994-03-30	4.8125
2730	AMGN	1994-03-31	4.78125
2731	AMGN	1994-04-04	4.6875
2732	AMGN	1994-04-05	4.8125
2733	AMGN	1994-04-06	4.875
2734	AMGN	1994-04-07	4.84375
2735	AMGN	1994-04-08	4.8125
2736	AMGN	1994-04-11	4.734375
2737	AMGN	1994-04-12	4.703125
2738	AMGN	1994-04-13	4.625
2739	AMGN	1994-04-14	4.65625
2740	AMGN	1994-04-15	4.578125
2741	AMGN	1994-04-18	4.419921875
2742	AMGN	1994-04-19	4.4375
2743	AMGN	1994-04-20	4.4375
2744	AMGN	1994-04-21	4.65625
2745	AMGN	1994-04-22	5.25
2746	AMGN	1994-04-25	5.171875
2747	AMGN	1994-04-26	5.21875
2748	AMGN	1994-04-28	5.078125
2749	AMGN	1994-04-29	5.0625
2750	AMGN	1994-05-02	5.21875
2751	AMGN	1994-05-03	5.53125
2752	AMGN	1994-05-04	5.484375
2753	AMGN	1994-05-05	5.445312976837158
2754	AMGN	1994-05-06	5.4375
2755	AMGN	1994-05-09	5.390625
2756	AMGN	1994-05-10	5.523437976837158
2757	AMGN	1994-05-11	5.5
2758	AMGN	1994-05-12	5.59375
2759	AMGN	1994-05-13	5.59375
2760	AMGN	1994-05-16	5.554687976837158
2761	AMGN	1994-05-17	5.5625
2762	AMGN	1994-05-18	5.78125
2763	AMGN	1994-05-19	5.898437976837158
2764	AMGN	1994-05-20	5.78125
2765	AMGN	1994-05-23	5.640625
2766	AMGN	1994-05-24	5.71875
2767	AMGN	1994-05-25	5.59375
2768	AMGN	1994-05-26	5.65625
2769	AMGN	1994-05-27	5.757812976837158
2770	AMGN	1994-05-31	5.820312976837158
2771	AMGN	1994-06-01	5.78125
2772	AMGN	1994-06-02	5.859375
2773	AMGN	1994-06-03	5.796875
2774	AMGN	1994-06-06	5.6875
2775	AMGN	1994-06-07	5.578125
2776	AMGN	1994-06-08	5.484375
2777	AMGN	1994-06-09	5.5625
2778	AMGN	1994-06-10	5.6875
2779	AMGN	1994-06-13	5.6875
2780	AMGN	1994-06-14	5.59375
2781	AMGN	1994-06-15	5.65625
2782	AMGN	1994-06-16	5.804687976837158
2783	AMGN	1994-06-17	5.671875
2784	AMGN	1994-06-20	5.609375
2785	AMGN	1994-06-21	5.65625
2786	AMGN	1994-06-22	5.359375
2787	AMGN	1994-06-23	5.203125
2788	AMGN	1994-06-24	5.28125
2789	AMGN	1994-06-27	5.46875
2790	AMGN	1994-06-28	5.484375
2791	AMGN	1994-06-29	5.453125
2792	AMGN	1994-06-30	5.359375
2793	AMGN	1994-07-01	5.484375
2794	AMGN	1994-07-05	5.59375
2795	AMGN	1994-07-06	5.453125
2796	AMGN	1994-07-07	5.523437976837158
2797	AMGN	1994-07-08	5.4375
2798	AMGN	1994-07-11	5.40625
2799	AMGN	1994-07-12	5.578125
2800	AMGN	1994-07-13	5.8125
2801	AMGN	1994-07-14	6.101562976837158
2802	AMGN	1994-07-15	5.921875
2803	AMGN	1994-07-18	5.84375
2804	AMGN	1994-07-19	6.109375
2805	AMGN	1994-07-20	6.015625
2806	AMGN	1994-07-21	6.03125
2807	AMGN	1994-07-22	5.867187976837158
2808	AMGN	1994-07-25	5.835937976837158
2809	AMGN	1994-07-26	5.929687976837158
2810	AMGN	1994-07-27	6.171875
2811	AMGN	1994-07-28	6.140625
2812	AMGN	1994-07-29	6.210937976837158
2813	AMGN	1994-08-01	6.265625
2814	AMGN	1994-08-02	6.1875
2815	AMGN	1994-08-03	6.390625
2816	AMGN	1994-08-04	6.34375
2817	AMGN	1994-08-05	6.351562976837158
2818	AMGN	1994-08-08	6.375
2819	AMGN	1994-08-09	6.289062976837158
2820	AMGN	1994-08-10	6.320312976837158
2821	AMGN	1994-08-11	6.46875
2822	AMGN	1994-08-12	6.671875
2823	AMGN	1994-08-15	6.65625
2824	AMGN	1994-08-16	6.710937976837158
2825	AMGN	1994-08-17	6.859375
2826	AMGN	1994-08-18	6.984375
2827	AMGN	1994-08-19	6.90625
2828	AMGN	1994-08-22	6.875
2829	AMGN	1994-08-23	7.0
2830	AMGN	1994-08-24	6.65625
2831	AMGN	1994-08-25	6.5625
2832	AMGN	1994-08-26	6.671875
2833	AMGN	1994-08-29	6.734375
2834	AMGN	1994-08-30	6.75
2835	AMGN	1994-08-31	6.59375
2836	AMGN	1994-09-01	6.75
2837	AMGN	1994-09-02	6.75
2838	AMGN	1994-09-06	6.757812976837158
2839	AMGN	1994-09-07	6.640625
2840	AMGN	1994-09-08	6.625
2841	AMGN	1994-09-09	6.453125
2842	AMGN	1994-09-12	6.640625
2843	AMGN	1994-09-13	6.65625
2844	AMGN	1994-09-14	6.851562976837158
2845	AMGN	1994-09-15	7.046875
2846	AMGN	1994-09-16	7.046875
2847	AMGN	1994-09-19	7.109375
2848	AMGN	1994-09-20	7.0
2849	AMGN	1994-09-21	6.960937976837158
2850	AMGN	1994-09-22	6.765625
2851	AMGN	1994-09-23	6.765625
2852	AMGN	1994-09-26	6.734375
2853	AMGN	1994-09-27	6.742187976837158
2854	AMGN	1994-09-28	6.703125
2855	AMGN	1994-09-29	6.640625
2856	AMGN	1994-09-30	6.65625
2857	AMGN	1994-10-03	6.640625
2858	AMGN	1994-10-04	6.359375
2859	AMGN	1994-10-05	6.591796875
2860	AMGN	1994-10-06	6.46875
2861	AMGN	1994-10-07	6.390625
2862	AMGN	1994-10-10	6.453125
2863	AMGN	1994-10-11	6.710937976837158
2864	AMGN	1994-10-12	6.78125
2865	AMGN	1994-10-13	6.6875
2866	AMGN	1994-10-14	6.65625
2867	AMGN	1994-10-17	6.65625
2868	AMGN	1994-10-18	6.742187976837158
2869	AMGN	1994-10-19	7.25
2870	AMGN	1994-10-20	7.34375
2871	AMGN	1994-10-21	7.289062976837158
2872	AMGN	1994-10-24	7.375
2873	AMGN	1994-10-25	7.3125
2874	AMGN	1994-10-26	7.234375
2875	AMGN	1994-10-27	7.25
2876	AMGN	1994-10-28	7.09375
2877	AMGN	1994-10-31	6.96875
2878	AMGN	1994-11-01	6.859375
2879	AMGN	1994-11-02	6.820312976837158
2880	AMGN	1994-11-03	6.671875
2881	AMGN	1994-11-04	6.716796875
2882	AMGN	1994-11-07	6.75
2883	AMGN	1994-11-08	6.75
2884	AMGN	1994-11-09	7.078125
2885	AMGN	1994-11-10	7.0625
2886	AMGN	1994-11-11	7.25
2887	AMGN	1994-11-14	7.320312976837158
2888	AMGN	1994-11-15	6.984375
2889	AMGN	1994-11-16	7.109375
2890	AMGN	1994-11-17	7.132812976837158
2891	AMGN	1994-11-18	7.109375
2892	AMGN	1994-11-21	7.09375
2893	AMGN	1994-11-22	7.0
2894	AMGN	1994-11-23	6.953125
2895	AMGN	1994-11-25	6.9375
2896	AMGN	1994-11-28	6.929687976837158
2897	AMGN	1994-11-29	7.1875
2898	AMGN	1994-11-30	7.296875
2899	AMGN	1994-12-01	7.25
2900	AMGN	1994-12-02	7.09375
2901	AMGN	1994-12-05	7.015625
2902	AMGN	1994-12-06	7.03125
2903	AMGN	1994-12-07	6.96875
2904	AMGN	1994-12-08	6.734375
2905	AMGN	1994-12-09	6.8125
2906	AMGN	1994-12-12	6.828125
2907	AMGN	1994-12-13	6.796875
2908	AMGN	1994-12-14	6.859375
2909	AMGN	1994-12-15	6.921875
2910	AMGN	1994-12-16	6.796875
2911	AMGN	1994-12-19	6.773437976837158
2912	AMGN	1994-12-20	6.875
2913	AMGN	1994-12-21	7.078125
2914	AMGN	1994-12-22	7.007812976837158
2915	AMGN	1994-12-23	7.320312976837158
2916	AMGN	1994-12-27	7.390625
2917	AMGN	1994-12-28	7.265625
2918	AMGN	1994-12-29	7.421875
2919	AMGN	1994-12-30	7.375
2920	AMGN	1995-01-03	7.28125
2921	AMGN	1995-01-04	7.320312976837158
2922	AMGN	1995-01-05	7.5
2923	AMGN	1995-01-06	7.328125
2924	AMGN	1995-01-09	7.234375
2925	AMGN	1995-01-10	7.109375
2926	AMGN	1995-01-11	7.171875
2927	AMGN	1995-01-12	7.0625
2928	AMGN	1995-01-13	7.242187976837158
2929	AMGN	1995-01-16	7.328125
2930	AMGN	1995-01-17	7.34375
2931	AMGN	1995-01-18	7.3125
2932	AMGN	1995-01-19	7.25
2933	AMGN	1995-01-20	7.21875
2934	AMGN	1995-01-23	7.265625
2935	AMGN	1995-01-24	7.375
2936	AMGN	1995-01-25	7.460937976837158
2937	AMGN	1995-01-26	7.671875
2938	AMGN	1995-01-27	7.671875
2939	AMGN	1995-01-30	7.578125
2940	AMGN	1995-01-31	7.953125
2941	AMGN	1995-02-01	7.75
2942	AMGN	1995-02-02	7.734375
2943	AMGN	1995-02-03	7.859375
2944	AMGN	1995-02-06	8.234375
2945	AMGN	1995-02-07	8.171875
2946	AMGN	1995-02-08	8.84375
2947	AMGN	1995-02-09	8.34375
2948	AMGN	1995-02-10	8.554688453674316
2949	AMGN	1995-02-13	8.1875
2950	AMGN	1995-02-14	8.234375
2951	AMGN	1995-02-15	8.21875
2952	AMGN	1995-02-16	8.359375
2953	AMGN	1995-02-17	8.28125
2954	AMGN	1995-02-21	8.25
2955	AMGN	1995-02-22	8.203125
2956	AMGN	1995-02-23	8.171875
2957	AMGN	1995-02-24	8.328125
2958	AMGN	1995-02-27	8.15625
2959	AMGN	1995-02-28	8.625
2960	AMGN	1995-03-01	8.5
2961	AMGN	1995-03-02	8.578125
2962	AMGN	1995-03-03	8.609375
2963	AMGN	1995-03-06	8.492188453674316
2964	AMGN	1995-03-07	8.328125
2965	AMGN	1995-03-08	8.375
2966	AMGN	1995-03-09	8.328125
2967	AMGN	1995-03-10	8.390625
2968	AMGN	1995-03-13	8.421875
2969	AMGN	1995-03-14	8.25
2970	AMGN	1995-03-15	8.179688453674316
2971	AMGN	1995-03-16	8.171875
2972	AMGN	1995-03-17	8.234375
2973	AMGN	1995-03-20	8.28125
2974	AMGN	1995-03-21	8.367188453674316
2975	AMGN	1995-03-22	8.484375
2976	AMGN	1995-03-23	8.4375
2977	AMGN	1995-03-24	8.4375
2978	AMGN	1995-03-27	8.5
2979	AMGN	1995-03-28	8.671875
2980	AMGN	1995-03-29	8.515625
2981	AMGN	1995-03-30	8.453125
2982	AMGN	1995-03-31	8.421875
2983	AMGN	1995-04-03	8.34375
2984	AMGN	1995-04-04	8.265625
2985	AMGN	1995-04-05	8.265625
2986	AMGN	1995-04-06	8.390625
2987	AMGN	1995-04-07	8.265625
2988	AMGN	1995-04-10	8.453125
2989	AMGN	1995-04-11	8.546875
2990	AMGN	1995-04-12	8.546875
2991	AMGN	1995-04-13	8.5625
2992	AMGN	1995-04-17	8.492188453674316
2993	AMGN	1995-04-18	8.4375
2994	AMGN	1995-04-19	8.53125
2995	AMGN	1995-04-20	8.453125
2996	AMGN	1995-04-21	8.59375
2997	AMGN	1995-04-24	8.53125
2998	AMGN	1995-04-25	8.484375
2999	AMGN	1995-04-26	8.796875
3000	AMGN	1995-04-27	9.15625
3001	AMGN	1995-04-28	9.085938453674316
3002	AMGN	1995-05-01	8.84375
3003	AMGN	1995-05-02	8.984375
3004	AMGN	1995-05-03	9.25
3005	AMGN	1995-05-04	9.296875
3006	AMGN	1995-05-05	9.375
3007	AMGN	1995-05-08	9.359375
3008	AMGN	1995-05-09	9.171875
3009	AMGN	1995-05-10	9.09375
3010	AMGN	1995-05-11	9.0625
3011	AMGN	1995-05-12	9.03125
3012	AMGN	1995-05-15	9.0
3013	AMGN	1995-05-16	9.109375
3014	AMGN	1995-05-17	9.03125
3015	AMGN	1995-05-18	8.9375
3016	AMGN	1995-05-19	9.046875
3017	AMGN	1995-05-22	8.9375
3018	AMGN	1995-05-23	8.804688453674316
3019	AMGN	1995-05-24	8.765625
3020	AMGN	1995-05-25	8.8125
3021	AMGN	1995-05-26	8.8125
3022	AMGN	1995-05-30	8.765625
3023	AMGN	1995-05-31	9.0625
3024	AMGN	1995-06-01	9.078125
3025	AMGN	1995-06-02	9.234375
3026	AMGN	1995-06-05	9.4375
3027	AMGN	1995-06-06	9.1875
3028	AMGN	1995-06-07	9.1875
3029	AMGN	1995-06-08	9.125
3030	AMGN	1995-06-09	8.890625
3031	AMGN	1995-06-12	9.078125
3032	AMGN	1995-06-13	9.140625
3033	AMGN	1995-06-14	9.125
3034	AMGN	1995-06-15	9.109375
3035	AMGN	1995-06-16	9.234375
3036	AMGN	1995-06-19	9.46875
3037	AMGN	1995-06-20	9.640625
3038	AMGN	1995-06-21	9.515625
3039	AMGN	1995-06-22	9.765625
3040	AMGN	1995-06-23	9.59375
3041	AMGN	1995-06-26	9.609375
3042	AMGN	1995-06-27	9.703125
3043	AMGN	1995-06-28	9.96875
3044	AMGN	1995-06-29	9.9375
3045	AMGN	1995-06-30	10.054688453674316
3046	AMGN	1995-07-03	9.96875
3047	AMGN	1995-07-05	9.960938453674316
3048	AMGN	1995-07-06	10.078125
3049	AMGN	1995-07-07	9.984375
3050	AMGN	1995-07-10	9.8125
3051	AMGN	1995-07-11	9.875
3052	AMGN	1995-07-12	9.9375
3053	AMGN	1995-07-13	9.890625
3054	AMGN	1995-07-14	10.140625
3055	AMGN	1995-07-17	10.0625
3056	AMGN	1995-07-18	10.046875
3057	AMGN	1995-07-19	9.890625
3058	AMGN	1995-07-20	9.8125
3059	AMGN	1995-07-21	10.0
3060	AMGN	1995-07-24	9.984375
3061	AMGN	1995-07-25	9.984375
3062	AMGN	1995-07-26	10.53125
3063	AMGN	1995-07-27	10.828125
3064	AMGN	1995-07-28	10.703125
3065	AMGN	1995-07-31	10.640625
3066	AMGN	1995-08-01	10.4375
3067	AMGN	1995-08-02	10.390625
3068	AMGN	1995-08-03	10.46875
3069	AMGN	1995-08-04	10.453125
3070	AMGN	1995-08-07	10.546875
3071	AMGN	1995-08-08	10.953125
3072	AMGN	1995-08-09	11.28125
3073	AMGN	1995-08-10	11.28125
3074	AMGN	1995-08-11	11.640625
3075	AMGN	1995-08-14	11.9375
3076	AMGN	1995-08-15	11.765625
3077	AMGN	1995-08-16	11.90625
3078	AMGN	1995-08-17	11.875
3079	AMGN	1995-08-18	12.15625
3080	AMGN	1995-08-21	12.25
3081	AMGN	1995-08-22	12.0625
3082	AMGN	1995-08-23	11.875
3083	AMGN	1995-08-24	11.59375
3084	AMGN	1995-08-25	11.625
3085	AMGN	1995-08-28	11.1875
3086	AMGN	1995-08-29	11.75
3087	AMGN	1995-08-30	11.65625
3088	AMGN	1995-08-31	11.96875
3089	AMGN	1995-09-01	11.78125
3090	AMGN	1995-09-05	12.21875
3091	AMGN	1995-09-06	12.0625
3092	AMGN	1995-09-07	12.3125
3093	AMGN	1995-09-08	12.484375
3094	AMGN	1995-09-11	13.0
3095	AMGN	1995-09-12	12.953125
3096	AMGN	1995-09-13	12.84375
3097	AMGN	1995-09-14	12.71875
3098	AMGN	1995-09-15	12.46875
3099	AMGN	1995-09-18	11.953125
3100	AMGN	1995-09-19	12.25
3101	AMGN	1995-09-20	12.484375
3102	AMGN	1995-09-21	12.34375
3103	AMGN	1995-09-22	12.5625
3104	AMGN	1995-09-25	12.5
3105	AMGN	1995-09-26	12.59375
3106	AMGN	1995-09-27	12.40625
3107	AMGN	1995-09-28	12.625
3108	AMGN	1995-09-29	12.46875
3109	AMGN	1995-10-02	12.25
3110	AMGN	1995-10-03	11.875
3111	AMGN	1995-10-04	12.25
3112	AMGN	1995-10-05	12.3125
3113	AMGN	1995-10-06	12.234375
3114	AMGN	1995-10-09	11.75
3115	AMGN	1995-10-10	11.6875
3116	AMGN	1995-10-11	11.78125
3117	AMGN	1995-10-12	11.875
3118	AMGN	1995-10-13	12.046875
3119	AMGN	1995-10-16	12.03125
3120	AMGN	1995-10-17	12.375
3121	AMGN	1995-10-18	12.1875
3122	AMGN	1995-10-19	12.59375
3123	AMGN	1995-10-20	11.53125
3124	AMGN	1995-10-23	11.3125
3125	AMGN	1995-10-24	10.875
3126	AMGN	1995-10-25	11.21875
3127	AMGN	1995-10-26	11.25
3128	AMGN	1995-10-27	11.75
3129	AMGN	1995-10-30	11.96875
3130	AMGN	1995-10-31	12.0
3131	AMGN	1995-11-01	11.875
3132	AMGN	1995-11-02	11.65625
3133	AMGN	1995-11-03	12.03125
3134	AMGN	1995-11-06	11.921875
3135	AMGN	1995-11-07	11.90625
3136	AMGN	1995-11-08	11.9375
3137	AMGN	1995-11-09	12.375
3138	AMGN	1995-11-10	12.59375
3139	AMGN	1995-11-13	12.609375
3140	AMGN	1995-11-14	12.46875
3141	AMGN	1995-11-15	12.125
3142	AMGN	1995-11-16	11.9375
3143	AMGN	1995-11-17	12.0
3144	AMGN	1995-11-20	11.875
3145	AMGN	1995-11-21	11.71875
3146	AMGN	1995-11-22	11.6875
3147	AMGN	1995-11-24	11.84375
3148	AMGN	1995-11-27	11.78125
3149	AMGN	1995-11-28	12.49609375
3150	AMGN	1995-11-29	12.53125
3151	AMGN	1995-11-30	12.40625
3152	AMGN	1995-12-01	12.375
3153	AMGN	1995-12-04	12.96875
3154	AMGN	1995-12-05	13.03125
3155	AMGN	1995-12-06	13.0625
3156	AMGN	1995-12-07	12.890625
3157	AMGN	1995-12-08	12.96875
3158	AMGN	1995-12-11	12.875
3159	AMGN	1995-12-12	12.71875
3160	AMGN	1995-12-13	12.78125
3161	AMGN	1995-12-14	12.53125
3162	AMGN	1995-12-15	12.703125
3163	AMGN	1995-12-18	12.5625
3164	AMGN	1995-12-19	12.75
3165	AMGN	1995-12-20	12.96875
3166	AMGN	1995-12-21	13.875
3167	AMGN	1995-12-22	14.65625
3168	AMGN	1995-12-26	14.40625
3169	AMGN	1995-12-27	14.5625
3170	AMGN	1995-12-28	14.71875
3171	AMGN	1995-12-29	14.84375
3172	AMGN	1996-01-02	14.5625
3173	AMGN	1996-01-03	14.40625
3174	AMGN	1996-01-04	13.78125
3175	AMGN	1996-01-05	14.09375
3176	AMGN	1996-01-08	13.859375
3177	AMGN	1996-01-09	13.53125
3178	AMGN	1996-01-10	13.1875
3179	AMGN	1996-01-11	13.40625
3180	AMGN	1996-01-12	13.65625
3181	AMGN	1996-01-15	13.71875
3182	AMGN	1996-01-16	13.78125
3183	AMGN	1996-01-17	13.90625
3184	AMGN	1996-01-18	14.34375
3185	AMGN	1996-01-19	14.375
3186	AMGN	1996-01-22	14.0
3187	AMGN	1996-01-23	14.4375
3188	AMGN	1996-01-24	14.4375
3189	AMGN	1996-01-25	14.5
3190	AMGN	1996-01-26	14.875
3191	AMGN	1996-01-29	14.71875
3192	AMGN	1996-01-30	15.328125
3193	AMGN	1996-01-31	15.03125
3194	AMGN	1996-02-01	15.75
3195	AMGN	1996-02-02	15.09375
3196	AMGN	1996-02-05	15.25
3197	AMGN	1996-02-06	15.1875
3198	AMGN	1996-02-07	15.6875
3199	AMGN	1996-02-08	15.59375
3200	AMGN	1996-02-09	15.6875
3201	AMGN	1996-02-12	15.6875
3202	AMGN	1996-02-13	15.65625
3203	AMGN	1996-02-14	15.28125
3204	AMGN	1996-02-15	15.15625
3205	AMGN	1996-02-16	15.46875
3206	AMGN	1996-02-20	15.125
3207	AMGN	1996-02-21	15.03125
3208	AMGN	1996-02-22	15.40625
3209	AMGN	1996-02-23	15.3125
3210	AMGN	1996-02-26	15.21875
3211	AMGN	1996-02-27	15.09375
3212	AMGN	1996-02-28	15.0
3213	AMGN	1996-02-29	14.9375
3214	AMGN	1996-03-01	15.0
3215	AMGN	1996-03-04	15.3125
3216	AMGN	1996-03-05	16.03125
3217	AMGN	1996-03-06	16.25
3218	AMGN	1996-03-07	16.375
3219	AMGN	1996-03-08	15.25
3220	AMGN	1996-03-11	15.375
3221	AMGN	1996-03-12	15.21875
3222	AMGN	1996-03-13	15.5
3223	AMGN	1996-03-14	15.5625
3224	AMGN	1996-03-15	15.53125
3225	AMGN	1996-03-18	15.46875
3226	AMGN	1996-03-19	15.15625
3227	AMGN	1996-03-20	14.96875
3228	AMGN	1996-03-21	15.4375
3229	AMGN	1996-03-22	15.6875
3230	AMGN	1996-03-25	14.78125
3231	AMGN	1996-03-26	14.75
3232	AMGN	1996-03-27	14.8125
3233	AMGN	1996-03-28	14.875
3234	AMGN	1996-03-29	14.53125
3235	AMGN	1996-04-01	14.40625
3236	AMGN	1996-04-02	14.71875
3237	AMGN	1996-04-03	14.8125
3238	AMGN	1996-04-04	14.78125
3239	AMGN	1996-04-08	14.3125
3240	AMGN	1996-04-09	14.0625
3241	AMGN	1996-04-10	13.125
3242	AMGN	1996-04-11	13.34375
3243	AMGN	1996-04-12	13.6875
3244	AMGN	1996-04-15	13.640625
3245	AMGN	1996-04-16	13.625
3246	AMGN	1996-04-17	13.28125
3247	AMGN	1996-04-18	14.3125
3248	AMGN	1996-04-19	14.0625
3249	AMGN	1996-04-22	14.09375
3250	AMGN	1996-04-23	14.21875
3251	AMGN	1996-04-24	13.78125
3252	AMGN	1996-04-25	14.15625
3253	AMGN	1996-04-26	14.25
3254	AMGN	1996-04-29	14.21875
3255	AMGN	1996-04-30	14.375
3256	AMGN	1996-05-01	14.375
3257	AMGN	1996-05-02	13.375
3258	AMGN	1996-05-03	13.09375
3259	AMGN	1996-05-06	13.640625
3260	AMGN	1996-05-07	13.65625
3261	AMGN	1996-05-08	13.96875
3262	AMGN	1996-05-09	13.90625
3263	AMGN	1996-05-10	14.0625
3264	AMGN	1996-05-13	14.453125
3265	AMGN	1996-05-14	14.5
3266	AMGN	1996-05-15	14.375
3267	AMGN	1996-05-16	14.6875
3268	AMGN	1996-05-17	14.96875
3269	AMGN	1996-05-20	14.875
3270	AMGN	1996-05-21	14.8125
3271	AMGN	1996-05-22	15.0625
3272	AMGN	1996-05-23	15.25
3273	AMGN	1996-05-24	15.15625
3274	AMGN	1996-05-28	14.90625
3275	AMGN	1996-05-29	14.875
3276	AMGN	1996-05-30	15.0625
3277	AMGN	1996-05-31	14.875
3278	AMGN	1996-06-03	14.765625
3279	AMGN	1996-06-04	14.875
3280	AMGN	1996-06-05	15.09375
3281	AMGN	1996-06-06	15.125
3282	AMGN	1996-06-07	14.90625
3283	AMGN	1996-06-10	14.9375
3284	AMGN	1996-06-11	14.875
3285	AMGN	1996-06-12	14.75
3286	AMGN	1996-06-13	14.90625
3287	AMGN	1996-06-14	14.71875
3288	AMGN	1996-06-17	14.84375
3289	AMGN	1996-06-18	14.53125
3290	AMGN	1996-06-19	14.125
3291	AMGN	1996-06-20	14.0625
3292	AMGN	1996-06-21	13.90625
3293	AMGN	1996-06-24	14.09375
3294	AMGN	1996-06-25	14.1875
3295	AMGN	1996-06-26	14.15625
3296	AMGN	1996-06-27	13.55859375
3297	AMGN	1996-06-28	13.5
3298	AMGN	1996-07-01	13.9375
3299	AMGN	1996-07-02	13.6875
3300	AMGN	1996-07-03	13.6875
3301	AMGN	1996-07-05	13.21875
3302	AMGN	1996-07-08	12.875
3303	AMGN	1996-07-09	13.25
3304	AMGN	1996-07-10	13.0625
3305	AMGN	1996-07-11	13.15625
3306	AMGN	1996-07-12	13.59375
3307	AMGN	1996-07-15	13.71875
3308	AMGN	1996-07-16	13.75
3309	AMGN	1996-07-17	13.59375
3310	AMGN	1996-07-18	13.84375
3311	AMGN	1996-07-19	14.0625
3312	AMGN	1996-07-22	13.75
3313	AMGN	1996-07-23	13.25
3314	AMGN	1996-07-24	13.4375
3315	AMGN	1996-07-25	13.703125
3316	AMGN	1996-07-26	13.65625
3317	AMGN	1996-07-29	13.59375
3318	AMGN	1996-07-30	13.6875
3319	AMGN	1996-07-31	13.65625
3320	AMGN	1996-08-01	13.78125
3321	AMGN	1996-08-02	13.71875
3322	AMGN	1996-08-05	13.71875
3323	AMGN	1996-08-06	14.0625
3324	AMGN	1996-08-07	14.0
3325	AMGN	1996-08-08	13.890625
3326	AMGN	1996-08-09	13.84375
3327	AMGN	1996-08-12	14.1875
3328	AMGN	1996-08-13	14.40625
3329	AMGN	1996-08-14	14.375
3330	AMGN	1996-08-15	14.75
3331	AMGN	1996-08-16	14.625
3332	AMGN	1996-08-19	14.4375
3333	AMGN	1996-08-20	13.9375
3334	AMGN	1996-08-21	14.5625
3335	AMGN	1996-08-22	15.5
3336	AMGN	1996-08-23	15.75
3337	AMGN	1996-08-26	15.4375
3338	AMGN	1996-08-27	15.40625
3339	AMGN	1996-08-28	15.0
3340	AMGN	1996-08-29	14.59375
3341	AMGN	1996-08-30	14.5625
3342	AMGN	1996-09-03	14.53125
3343	AMGN	1996-09-04	14.375
3344	AMGN	1996-09-05	14.0625
3345	AMGN	1996-09-06	14.3125
3346	AMGN	1996-09-09	14.5625
3347	AMGN	1996-09-10	14.375
3348	AMGN	1996-09-11	14.25
3349	AMGN	1996-09-12	14.65625
3350	AMGN	1996-09-13	14.875
3351	AMGN	1996-09-16	14.875
3352	AMGN	1996-09-17	14.875
3353	AMGN	1996-09-18	14.9375
3354	AMGN	1996-09-19	15.0
3355	AMGN	1996-09-20	15.1875
3356	AMGN	1996-09-23	15.21875
3357	AMGN	1996-09-24	15.46875
3358	AMGN	1996-09-25	15.84375
3359	AMGN	1996-09-26	15.78125
3360	AMGN	1996-09-27	15.75
3361	AMGN	1996-09-30	15.78125
3362	AMGN	1996-10-01	15.9375
3363	AMGN	1996-10-02	15.5
3364	AMGN	1996-10-03	15.34375
3365	AMGN	1996-10-04	15.5
3366	AMGN	1996-10-07	15.21875
3367	AMGN	1996-10-08	15.34375
3368	AMGN	1996-10-09	15.4375
3369	AMGN	1996-10-10	15.40625
3370	AMGN	1996-10-11	16.0
3371	AMGN	1996-10-14	15.828125
3372	AMGN	1996-10-15	14.90625
3373	AMGN	1996-10-16	14.625
3374	AMGN	1996-10-17	14.96875
3375	AMGN	1996-10-18	15.46875
3376	AMGN	1996-10-21	15.6875
3377	AMGN	1996-10-22	15.34375
3378	AMGN	1996-10-23	15.40625
3379	AMGN	1996-10-24	15.625
3380	AMGN	1996-10-25	15.625
3381	AMGN	1996-10-28	15.71875
3382	AMGN	1996-10-29	15.5625
3383	AMGN	1996-10-30	15.21875
3384	AMGN	1996-10-31	15.328125
3385	AMGN	1996-11-01	15.1875
3386	AMGN	1996-11-04	14.71875
3387	AMGN	1996-11-05	14.78125
3388	AMGN	1996-11-06	14.96875
3389	AMGN	1996-11-07	14.65625
3390	AMGN	1996-11-08	14.5
3391	AMGN	1996-11-11	14.15625
3392	AMGN	1996-11-12	14.6875
3393	AMGN	1996-11-13	14.875
3394	AMGN	1996-11-14	14.90625
3395	AMGN	1996-11-15	14.65625
3396	AMGN	1996-11-18	14.359375
3397	AMGN	1996-11-19	14.34375
3398	AMGN	1996-11-20	14.625
3399	AMGN	1996-11-21	14.625
3400	AMGN	1996-11-22	14.96875
3401	AMGN	1996-11-25	15.0
3402	AMGN	1996-11-26	15.375
3403	AMGN	1996-11-27	15.28125
3404	AMGN	1996-11-29	15.21875
3405	AMGN	1996-12-02	15.3125
3406	AMGN	1996-12-03	15.40625
3407	AMGN	1996-12-04	15.40625
3408	AMGN	1996-12-05	15.4375
3409	AMGN	1996-12-06	15.0625
3410	AMGN	1996-12-09	14.9375
3411	AMGN	1996-12-10	15.15625
3412	AMGN	1996-12-11	14.8125
3413	AMGN	1996-12-12	14.46875
3414	AMGN	1996-12-13	14.53125
3415	AMGN	1996-12-16	14.28125
3416	AMGN	1996-12-17	14.125
3417	AMGN	1996-12-18	14.28125
3418	AMGN	1996-12-19	14.4375
3419	AMGN	1996-12-20	14.34375
3420	AMGN	1996-12-23	14.125
3421	AMGN	1996-12-24	13.96875
3422	AMGN	1996-12-26	13.90625
3423	AMGN	1996-12-27	14.09375
3424	AMGN	1996-12-30	13.78125
3425	AMGN	1996-12-31	13.59375
3426	AMGN	1997-01-02	13.65625
3427	AMGN	1997-01-03	14.28125
3428	AMGN	1997-01-06	14.1875
3429	AMGN	1997-01-07	14.3125
3430	AMGN	1997-01-08	14.25
3431	AMGN	1997-01-09	14.46875
3432	AMGN	1997-01-10	13.765625
3433	AMGN	1997-01-13	13.25
3434	AMGN	1997-01-14	13.6875
3435	AMGN	1997-01-15	13.78125
3436	AMGN	1997-01-16	13.875
3437	AMGN	1997-01-17	13.625
3438	AMGN	1997-01-20	13.5
3439	AMGN	1997-01-21	13.5625
3440	AMGN	1997-01-22	13.875
3441	AMGN	1997-01-23	13.75
3442	AMGN	1997-01-24	14.0625
3443	AMGN	1997-01-27	13.734375
3444	AMGN	1997-01-28	13.9375
3445	AMGN	1997-01-29	13.875
3446	AMGN	1997-01-30	14.0625
3447	AMGN	1997-01-31	14.09375
3448	AMGN	1997-02-03	14.1875
3449	AMGN	1997-02-04	14.34375
3450	AMGN	1997-02-05	14.4375
3451	AMGN	1997-02-06	14.25
3452	AMGN	1997-02-07	14.28125
3453	AMGN	1997-02-10	14.09375
3454	AMGN	1997-02-11	14.15625
3455	AMGN	1997-02-12	13.875
3456	AMGN	1997-02-13	14.3125
3457	AMGN	1997-02-14	14.59375
3458	AMGN	1997-02-18	14.875
3459	AMGN	1997-02-19	14.84375
3460	AMGN	1997-02-20	15.21875
3461	AMGN	1997-02-21	15.6875
3462	AMGN	1997-02-24	15.75
3463	AMGN	1997-02-25	15.71875
3464	AMGN	1997-02-26	15.5
3465	AMGN	1997-02-27	15.140625
3466	AMGN	1997-02-28	15.28125
3467	AMGN	1997-03-03	15.28125
3468	AMGN	1997-03-04	15.40625
3469	AMGN	1997-03-05	15.40625
3470	AMGN	1997-03-06	15.15625
3471	AMGN	1997-03-07	15.65625
3472	AMGN	1997-03-10	15.6875
3473	AMGN	1997-03-11	15.3125
3474	AMGN	1997-03-12	15.03125
3475	AMGN	1997-03-13	15.25
3476	AMGN	1997-03-14	15.203125
3477	AMGN	1997-03-17	14.984375
3478	AMGN	1997-03-18	15.0
3479	AMGN	1997-03-19	15.09375
3480	AMGN	1997-03-20	14.90625
3481	AMGN	1997-03-21	14.9375
3482	AMGN	1997-03-24	14.96875
3483	AMGN	1997-03-25	14.9375
3484	AMGN	1997-03-26	14.78125
3485	AMGN	1997-03-27	14.4375
3486	AMGN	1997-03-31	13.96875
3487	AMGN	1997-04-01	14.421875
3488	AMGN	1997-04-02	14.25
3489	AMGN	1997-04-03	14.1875
3490	AMGN	1997-04-04	14.28125
3491	AMGN	1997-04-07	14.625
3492	AMGN	1997-04-08	14.53125
3493	AMGN	1997-04-09	14.4375
3494	AMGN	1997-04-10	14.4375
3495	AMGN	1997-04-11	14.0
3496	AMGN	1997-04-14	14.0
3497	AMGN	1997-04-15	13.96875
3498	AMGN	1997-04-16	14.25
3499	AMGN	1997-04-17	14.6875
3500	AMGN	1997-04-18	14.375
3501	AMGN	1997-04-21	14.1875
3502	AMGN	1997-04-22	14.375
3503	AMGN	1997-04-23	14.78125
3504	AMGN	1997-04-24	14.46875
3505	AMGN	1997-04-25	14.1875
3506	AMGN	1997-04-28	14.28125
3507	AMGN	1997-04-29	14.53125
3508	AMGN	1997-04-30	14.71875
3509	AMGN	1997-05-01	14.375
3510	AMGN	1997-05-02	15.3125
3511	AMGN	1997-05-05	15.65625
3512	AMGN	1997-05-06	15.375
3513	AMGN	1997-05-07	15.28125
3514	AMGN	1997-05-08	15.1875
3515	AMGN	1997-05-09	15.09375
3516	AMGN	1997-05-12	15.09375
3517	AMGN	1997-05-13	15.625
3518	AMGN	1997-05-14	15.984375
3519	AMGN	1997-05-15	16.1875
3520	AMGN	1997-05-16	16.03125
3521	AMGN	1997-05-19	16.375
3522	AMGN	1997-05-20	16.96875
3523	AMGN	1997-05-21	17.09375
3524	AMGN	1997-05-22	16.65625
3525	AMGN	1997-05-23	16.34375
3526	AMGN	1997-05-27	16.78125
3527	AMGN	1997-05-28	16.6875
3528	AMGN	1997-05-29	16.59375
3529	AMGN	1997-05-30	16.71875
3530	AMGN	1997-06-02	15.75
3531	AMGN	1997-06-03	15.65625
3532	AMGN	1997-06-04	15.625
3533	AMGN	1997-06-05	15.703125
3534	AMGN	1997-06-06	15.75
3535	AMGN	1997-06-09	15.96875
3536	AMGN	1997-06-10	15.65625
3537	AMGN	1997-06-11	15.515625
3538	AMGN	1997-06-12	15.648438453674316
3539	AMGN	1997-06-13	15.6875
3540	AMGN	1997-06-16	15.53125
3541	AMGN	1997-06-17	14.640625
3542	AMGN	1997-06-18	14.765625
3543	AMGN	1997-06-19	14.875
3544	AMGN	1997-06-20	14.875
3545	AMGN	1997-06-23	14.71875
3546	AMGN	1997-06-24	15.046875
3547	AMGN	1997-06-25	14.8125
3548	AMGN	1997-06-26	14.859375
3549	AMGN	1997-06-27	14.859375
3550	AMGN	1997-06-30	14.53125
3551	AMGN	1997-07-01	14.140625
3552	AMGN	1997-07-02	14.328125
3553	AMGN	1997-07-03	14.625
3554	AMGN	1997-07-07	14.3125
3555	AMGN	1997-07-08	14.375
3556	AMGN	1997-07-09	14.078125
3557	AMGN	1997-07-10	14.0
3558	AMGN	1997-07-11	13.93359375
3559	AMGN	1997-07-14	13.84375
3560	AMGN	1997-07-15	14.3125
3561	AMGN	1997-07-16	15.0
3562	AMGN	1997-07-17	15.046875
3563	AMGN	1997-07-18	14.625
3564	AMGN	1997-07-21	14.9375
3565	AMGN	1997-07-22	14.828125
3566	AMGN	1997-07-23	15.4375
3567	AMGN	1997-07-24	15.28125
3568	AMGN	1997-07-25	14.984375
3569	AMGN	1997-07-28	14.6875
3570	AMGN	1997-07-29	14.734375
3571	AMGN	1997-07-30	14.9375
3572	AMGN	1997-07-31	14.703125
3573	AMGN	1997-08-01	14.625
3574	AMGN	1997-08-04	14.421875
3575	AMGN	1997-08-05	14.328125
3576	AMGN	1997-08-06	14.75
3577	AMGN	1997-08-07	14.46875
3578	AMGN	1997-08-08	14.34375
3579	AMGN	1997-08-11	14.28125
3580	AMGN	1997-08-12	12.546875
3581	AMGN	1997-08-13	12.3125
3582	AMGN	1997-08-14	12.46875
3583	AMGN	1997-08-15	12.140625
3584	AMGN	1997-08-18	12.453125
3585	AMGN	1997-08-19	12.609375
3586	AMGN	1997-08-20	13.09375
3587	AMGN	1997-08-21	13.140625
3588	AMGN	1997-08-22	13.265625
3589	AMGN	1997-08-25	13.078125
3590	AMGN	1997-08-26	12.71875
3591	AMGN	1997-08-27	12.5625
3592	AMGN	1997-08-28	12.15625
3593	AMGN	1997-08-29	12.390625
3594	AMGN	1997-09-02	12.46875
3595	AMGN	1997-09-03	12.34375
3596	AMGN	1997-09-04	12.390625
3597	AMGN	1997-09-05	12.265625
3598	AMGN	1997-09-08	12.34375
3599	AMGN	1997-09-09	12.5625
3600	AMGN	1997-09-10	12.390625
3601	AMGN	1997-09-11	12.15625
3602	AMGN	1997-09-12	12.05859375
3603	AMGN	1997-09-15	11.859375
3604	AMGN	1997-09-16	11.734375
3605	AMGN	1997-09-17	11.90625
3606	AMGN	1997-09-18	12.015625
3607	AMGN	1997-09-19	12.09375
3608	AMGN	1997-09-22	12.1875
3609	AMGN	1997-09-23	12.3125
3610	AMGN	1997-09-24	12.25
3611	AMGN	1997-09-25	11.78125
3612	AMGN	1997-09-26	12.046875
3613	AMGN	1997-09-29	12.0
3614	AMGN	1997-09-30	11.984375
3615	AMGN	1997-10-01	11.8125
3616	AMGN	1997-10-02	11.8125
3617	AMGN	1997-10-03	11.671875
3618	AMGN	1997-10-06	11.921875
3619	AMGN	1997-10-07	12.359375
3620	AMGN	1997-10-08	12.476563453674316
3621	AMGN	1997-10-09	11.953125
3622	AMGN	1997-10-10	12.015625
3623	AMGN	1997-10-13	12.234375
3624	AMGN	1997-10-14	12.09375
3625	AMGN	1997-10-15	12.015625
3626	AMGN	1997-10-16	11.953125
3627	AMGN	1997-10-17	11.875
3628	AMGN	1997-10-20	11.71875
3629	AMGN	1997-10-21	11.5625
3630	AMGN	1997-10-22	11.484375
3631	AMGN	1997-10-23	12.0
3632	AMGN	1997-10-24	12.0625
3633	AMGN	1997-10-27	11.625
3634	AMGN	1997-10-28	12.085938453674316
3635	AMGN	1997-10-29	11.84375
3636	AMGN	1997-10-30	11.859375
3637	AMGN	1997-10-31	12.3125
3638	AMGN	1997-11-03	13.125
3639	AMGN	1997-11-04	13.296875
3640	AMGN	1997-11-05	13.21875
3641	AMGN	1997-11-06	12.890625
3642	AMGN	1997-11-07	13.140625
3643	AMGN	1997-11-10	12.96875
3644	AMGN	1997-11-11	12.875
3645	AMGN	1997-11-12	12.375
3646	AMGN	1997-11-13	12.65625
3647	AMGN	1997-11-14	13.21875
3648	AMGN	1997-11-17	13.234375
3649	AMGN	1997-11-18	13.0625
3650	AMGN	1997-11-19	12.96875
3651	AMGN	1997-11-20	12.921875
3652	AMGN	1997-11-21	12.796875
3653	AMGN	1997-11-24	12.734375
3654	AMGN	1997-11-25	12.671875
3655	AMGN	1997-11-26	12.625
3656	AMGN	1997-11-28	12.78125
3657	AMGN	1997-12-01	13.015625
3658	AMGN	1997-12-02	12.75
3659	AMGN	1997-12-03	13.0
3660	AMGN	1997-12-04	13.234375
3661	AMGN	1997-12-05	13.09375
3662	AMGN	1997-12-08	13.0625
3663	AMGN	1997-12-09	13.171875
3664	AMGN	1997-12-10	13.1875
3665	AMGN	1997-12-11	13.125
3666	AMGN	1997-12-12	13.1875
3667	AMGN	1997-12-15	13.484375
3668	AMGN	1997-12-16	13.5
3669	AMGN	1997-12-17	13.390625
3670	AMGN	1997-12-18	13.296875
3671	AMGN	1997-12-19	13.15625
3672	AMGN	1997-12-22	13.171875
3673	AMGN	1997-12-23	13.09375
3674	AMGN	1997-12-24	13.078125
3675	AMGN	1997-12-26	13.296875
3676	AMGN	1997-12-29	13.328125
3677	AMGN	1997-12-30	13.3125
3678	AMGN	1997-12-31	13.53125
3679	AMGN	1998-01-02	13.484375
3680	AMGN	1998-01-05	13.4375
3681	AMGN	1998-01-06	13.28125
3682	AMGN	1998-01-07	13.296875
3683	AMGN	1998-01-08	13.34375
3684	AMGN	1998-01-09	13.15625
3685	AMGN	1998-01-12	13.234375
3686	AMGN	1998-01-13	12.984375
3687	AMGN	1998-01-14	12.5
3688	AMGN	1998-01-15	12.25
3689	AMGN	1998-01-16	12.25
3690	AMGN	1998-01-20	12.484375
3691	AMGN	1998-01-21	12.390625
3692	AMGN	1998-01-22	11.78125
3693	AMGN	1998-01-23	12.125
3694	AMGN	1998-01-26	12.171875
3695	AMGN	1998-01-27	12.28125
3696	AMGN	1998-01-28	12.578125
3697	AMGN	1998-01-29	12.359375
3698	AMGN	1998-01-30	12.5
3699	AMGN	1998-02-02	13.5
3700	AMGN	1998-02-03	13.390625
3701	AMGN	1998-02-04	13.234375
3702	AMGN	1998-02-05	12.8125
3703	AMGN	1998-02-06	13.484375
3704	AMGN	1998-02-09	13.234375
3705	AMGN	1998-02-10	13.765625
3706	AMGN	1998-02-11	13.703125
3707	AMGN	1998-02-12	13.75
3708	AMGN	1998-02-13	13.421875
3709	AMGN	1998-02-17	13.453125
3710	AMGN	1998-02-18	13.75
3711	AMGN	1998-02-19	13.75
3712	AMGN	1998-02-20	13.5625
3713	AMGN	1998-02-23	13.609375
3714	AMGN	1998-02-24	13.25
3715	AMGN	1998-02-25	13.328125
3716	AMGN	1998-02-26	13.390625
3717	AMGN	1998-02-27	13.28125
3718	AMGN	1998-03-02	13.101563453674316
3719	AMGN	1998-03-03	13.359375
3720	AMGN	1998-03-04	13.1875
3721	AMGN	1998-03-05	13.109375
3722	AMGN	1998-03-06	13.21875
3723	AMGN	1998-03-09	13.59375
3724	AMGN	1998-03-10	13.59375
3725	AMGN	1998-03-11	13.75
3726	AMGN	1998-03-12	14.59375
3727	AMGN	1998-03-13	14.609375
3728	AMGN	1998-03-16	14.90625
3729	AMGN	1998-03-17	15.054688453674316
3730	AMGN	1998-03-18	15.28125
3731	AMGN	1998-03-19	15.25
3732	AMGN	1998-03-20	15.1875
3733	AMGN	1998-03-23	15.265625
3734	AMGN	1998-03-24	15.296875
3735	AMGN	1998-03-25	15.40625
3736	AMGN	1998-03-26	15.34375
3737	AMGN	1998-03-27	15.140625
3738	AMGN	1998-03-30	15.03125
3739	AMGN	1998-03-31	15.21875
3740	AMGN	1998-04-01	15.03125
3741	AMGN	1998-04-02	14.78125
3742	AMGN	1998-04-03	14.5625
3743	AMGN	1998-04-06	14.36328125
3744	AMGN	1998-04-07	14.546875
3745	AMGN	1998-04-08	14.421875
3746	AMGN	1998-04-09	14.390625
3747	AMGN	1998-04-13	14.359375
3748	AMGN	1998-04-14	14.5
3749	AMGN	1998-04-15	14.484375
3750	AMGN	1998-04-16	13.953125
3751	AMGN	1998-04-17	14.40625
3752	AMGN	1998-04-20	14.421875
3753	AMGN	1998-04-21	14.40625
3754	AMGN	1998-04-22	14.3125
3755	AMGN	1998-04-23	14.40625
3756	AMGN	1998-04-24	14.5625
3757	AMGN	1998-04-27	14.203125
3758	AMGN	1998-04-28	14.203125
3759	AMGN	1998-04-29	14.515625
3760	AMGN	1998-04-30	14.90625
3761	AMGN	1998-05-01	14.6875
3762	AMGN	1998-05-04	14.515625
3763	AMGN	1998-05-05	14.953125
3764	AMGN	1998-05-06	14.53125
3765	AMGN	1998-05-07	14.3125
3766	AMGN	1998-05-08	14.78125
3767	AMGN	1998-05-11	14.953125
3768	AMGN	1998-05-12	14.96875
3769	AMGN	1998-05-13	15.171875
3770	AMGN	1998-05-14	15.21875
3771	AMGN	1998-05-15	15.421875
3772	AMGN	1998-05-18	15.5
3773	AMGN	1998-05-19	15.53125
3774	AMGN	1998-05-20	15.453125
3775	AMGN	1998-05-21	15.453125
3776	AMGN	1998-05-22	16.390625
3777	AMGN	1998-05-26	15.15625
3778	AMGN	1998-05-27	15.046875
3779	AMGN	1998-05-28	15.171875
3780	AMGN	1998-05-29	15.125
3781	AMGN	1998-06-01	14.9375
3782	AMGN	1998-06-02	15.5
3783	AMGN	1998-06-03	15.40625
3784	AMGN	1998-06-04	15.515625
3785	AMGN	1998-06-05	15.828125
3786	AMGN	1998-06-08	15.921875
3787	AMGN	1998-06-09	16.046875
3788	AMGN	1998-06-10	15.875
3789	AMGN	1998-06-11	15.828125
3790	AMGN	1998-06-12	15.890625
3791	AMGN	1998-06-15	15.515625
3792	AMGN	1998-06-16	15.53125
3793	AMGN	1998-06-17	15.578125
3794	AMGN	1998-06-18	15.5
3795	AMGN	1998-06-19	15.390625
3796	AMGN	1998-06-22	15.03125
3797	AMGN	1998-06-23	15.671875
3798	AMGN	1998-06-24	16.6875
3799	AMGN	1998-06-25	16.125
3800	AMGN	1998-06-26	16.25
3801	AMGN	1998-06-29	16.375
3802	AMGN	1998-06-30	16.34375
3803	AMGN	1998-07-01	16.375
3804	AMGN	1998-07-02	16.71875
3805	AMGN	1998-07-06	16.96875
3806	AMGN	1998-07-07	17.109375
3807	AMGN	1998-07-08	17.25
3808	AMGN	1998-07-09	16.84375
3809	AMGN	1998-07-10	17.015625
3810	AMGN	1998-07-13	17.125
3811	AMGN	1998-07-14	17.484375
3812	AMGN	1998-07-15	17.71875
3813	AMGN	1998-07-16	17.625
3814	AMGN	1998-07-17	18.125
3815	AMGN	1998-07-20	18.171875
3816	AMGN	1998-07-21	18.546875
3817	AMGN	1998-07-22	17.890625
3818	AMGN	1998-07-23	19.078125
3819	AMGN	1998-07-24	18.890625
3820	AMGN	1998-07-27	18.640625
3821	AMGN	1998-07-28	18.515625
3822	AMGN	1998-07-29	18.734375
3823	AMGN	1998-07-30	19.0
3824	AMGN	1998-07-31	18.359375
3825	AMGN	1998-08-03	18.078125
3826	AMGN	1998-08-04	17.15625
3827	AMGN	1998-08-05	17.390625
3828	AMGN	1998-08-06	17.078125
3829	AMGN	1998-08-07	17.671875
3830	AMGN	1998-08-10	17.953125
3831	AMGN	1998-08-11	17.40625
3832	AMGN	1998-08-12	17.390625
3833	AMGN	1998-08-13	16.984375
3834	AMGN	1998-08-14	17.40625
3835	AMGN	1998-08-17	17.71875
3836	AMGN	1998-08-18	17.625
3837	AMGN	1998-08-19	17.515625
3838	AMGN	1998-08-20	17.359375
3839	AMGN	1998-08-21	16.765625
3840	AMGN	1998-08-24	17.34375
3841	AMGN	1998-08-25	17.65625
3842	AMGN	1998-08-26	17.5
3843	AMGN	1998-08-27	16.9375
3844	AMGN	1998-08-28	16.28125
3845	AMGN	1998-08-31	15.21875
3846	AMGN	1998-09-01	15.3125
3847	AMGN	1998-09-02	15.875
3848	AMGN	1998-09-03	16.0
3849	AMGN	1998-09-04	15.953125
3850	AMGN	1998-09-08	17.4375
3851	AMGN	1998-09-09	17.109375
3852	AMGN	1998-09-10	17.75
3853	AMGN	1998-09-11	18.125
3854	AMGN	1998-09-14	17.984375
3855	AMGN	1998-09-15	17.90625
3856	AMGN	1998-09-16	17.78125
3857	AMGN	1998-09-17	17.90625
3858	AMGN	1998-09-18	18.3125
3859	AMGN	1998-09-21	18.8125
3860	AMGN	1998-09-22	18.625
3861	AMGN	1998-09-23	19.5
3862	AMGN	1998-09-24	18.875
3863	AMGN	1998-09-25	19.125
3864	AMGN	1998-09-28	19.90625
3865	AMGN	1998-09-29	19.328125
3866	AMGN	1998-09-30	18.890625
3867	AMGN	1998-10-01	18.46875
3868	AMGN	1998-10-02	18.78125
3869	AMGN	1998-10-05	18.0625
3870	AMGN	1998-10-06	17.921875
3871	AMGN	1998-10-07	17.34375
3872	AMGN	1998-10-08	17.265625
3873	AMGN	1998-10-09	17.75
3874	AMGN	1998-10-12	18.046875
3875	AMGN	1998-10-13	17.8125
3876	AMGN	1998-10-14	18.421875
3877	AMGN	1998-10-15	19.1875
3878	AMGN	1998-10-16	18.796875
3879	AMGN	1998-10-19	19.4375
3880	AMGN	1998-10-20	18.515625
3881	AMGN	1998-10-21	18.265625
3882	AMGN	1998-10-22	18.640625
3883	AMGN	1998-10-23	19.125
3884	AMGN	1998-10-26	19.484375
3885	AMGN	1998-10-27	19.40625
3886	AMGN	1998-10-28	19.3125
3887	AMGN	1998-10-29	19.84375
3888	AMGN	1998-10-30	19.640625
3889	AMGN	1998-11-02	19.890625
3890	AMGN	1998-11-03	20.125
3891	AMGN	1998-11-04	20.296875
3892	AMGN	1998-11-05	20.4375
3893	AMGN	1998-11-06	20.640625
3894	AMGN	1998-11-09	20.84375
3895	AMGN	1998-11-10	20.4375
3896	AMGN	1998-11-11	19.90625
3897	AMGN	1998-11-12	20.0625
3898	AMGN	1998-11-13	20.09375
3899	AMGN	1998-11-16	19.71875
3900	AMGN	1998-11-17	19.3125
3901	AMGN	1998-11-18	19.8125
3902	AMGN	1998-11-19	19.265625
3903	AMGN	1998-11-20	19.3125
3904	AMGN	1998-11-23	19.75
3905	AMGN	1998-11-24	18.96875
3906	AMGN	1998-11-25	19.078125
3907	AMGN	1998-11-27	19.125
3908	AMGN	1998-11-30	18.8125
3909	AMGN	1998-12-01	19.15625
3910	AMGN	1998-12-02	19.78125
3911	AMGN	1998-12-03	18.875
3912	AMGN	1998-12-04	19.6875
3913	AMGN	1998-12-07	20.078125
3914	AMGN	1998-12-08	20.375
3915	AMGN	1998-12-09	20.765625
3916	AMGN	1998-12-10	20.78125
3917	AMGN	1998-12-11	20.765625
3918	AMGN	1998-12-14	20.3125
3919	AMGN	1998-12-15	20.984375
3920	AMGN	1998-12-16	21.4375
3921	AMGN	1998-12-17	21.515625
3922	AMGN	1998-12-18	22.03125
3923	AMGN	1998-12-21	25.078125
3924	AMGN	1998-12-22	25.75
3925	AMGN	1998-12-23	25.5625
3926	AMGN	1998-12-24	25.25
3927	AMGN	1998-12-28	26.140625
3928	AMGN	1998-12-29	26.21875
3929	AMGN	1998-12-30	25.84375
3930	AMGN	1998-12-31	26.140625
3931	AMGN	1999-01-04	26.84375
3932	AMGN	1999-01-05	26.75
3933	AMGN	1999-01-06	26.5625
3934	AMGN	1999-01-07	27.46875
3935	AMGN	1999-01-08	27.703125
3936	AMGN	1999-01-11	27.15625
3937	AMGN	1999-01-12	26.75
3938	AMGN	1999-01-13	27.25
3939	AMGN	1999-01-14	26.25
3940	AMGN	1999-01-15	27.21875
3941	AMGN	1999-01-19	27.8125
3942	AMGN	1999-01-20	28.4375
3943	AMGN	1999-01-21	27.5
3944	AMGN	1999-01-22	28.65625
3945	AMGN	1999-01-25	28.546875
3946	AMGN	1999-01-26	28.1875
3947	AMGN	1999-01-27	28.96875
3948	AMGN	1999-01-28	29.890625
3949	AMGN	1999-01-29	31.953125
3950	AMGN	1999-02-01	31.28125
3951	AMGN	1999-02-02	31.75
3952	AMGN	1999-02-03	31.921875
3953	AMGN	1999-02-04	31.484375
3954	AMGN	1999-02-05	29.90625
3955	AMGN	1999-02-08	30.3125
3956	AMGN	1999-02-09	28.921875
3957	AMGN	1999-02-10	29.1875
3958	AMGN	1999-02-11	31.1875
3959	AMGN	1999-02-12	30.0625
3960	AMGN	1999-02-16	30.5625
3961	AMGN	1999-02-17	30.625
3962	AMGN	1999-02-18	30.875
3963	AMGN	1999-02-19	31.03125
3964	AMGN	1999-02-22	31.65625
3965	AMGN	1999-02-23	32.21875
3966	AMGN	1999-02-24	31.75
3967	AMGN	1999-02-25	31.6875
3968	AMGN	1999-02-26	31.21875
3969	AMGN	1999-03-01	32.125
3970	AMGN	1999-03-02	32.0
3971	AMGN	1999-03-03	31.28125
3972	AMGN	1999-03-04	32.34375
3973	AMGN	1999-03-05	33.0625
3974	AMGN	1999-03-08	34.125
3975	AMGN	1999-03-09	33.71875
3976	AMGN	1999-03-10	35.25
3977	AMGN	1999-03-11	37.3125
3978	AMGN	1999-03-12	37.5
3979	AMGN	1999-03-15	38.3125
3980	AMGN	1999-03-16	37.25
3981	AMGN	1999-03-17	37.3125
3982	AMGN	1999-03-18	39.0
3983	AMGN	1999-03-19	38.78125
3984	AMGN	1999-03-22	39.53125
3985	AMGN	1999-03-23	37.90625
3986	AMGN	1999-03-24	36.875
3987	AMGN	1999-03-25	37.625
3988	AMGN	1999-03-26	37.3125
3989	AMGN	1999-03-29	38.625
3990	AMGN	1999-03-30	39.28125
3991	AMGN	1999-03-31	37.4375
3992	AMGN	1999-04-01	38.4375
3993	AMGN	1999-04-05	39.625
3994	AMGN	1999-04-06	40.0
3995	AMGN	1999-04-07	38.53125
3996	AMGN	1999-04-08	39.5625
3997	AMGN	1999-04-09	39.03125
3998	AMGN	1999-04-12	39.03125
3999	AMGN	1999-04-13	37.9375
4000	AMGN	1999-04-14	36.03125
4001	AMGN	1999-04-15	34.4375
4002	AMGN	1999-04-16	33.40625
4003	AMGN	1999-04-19	30.46875
4004	AMGN	1999-04-20	34.5
4005	AMGN	1999-04-21	32.0
4006	AMGN	1999-04-22	31.40625
4007	AMGN	1999-04-23	32.5625
4008	AMGN	1999-04-26	34.125
4009	AMGN	1999-04-27	34.875
4010	AMGN	1999-04-28	32.96875
4011	AMGN	1999-04-29	32.21875
4012	AMGN	1999-04-30	30.71875
4013	AMGN	1999-05-03	30.46875
4014	AMGN	1999-05-04	30.25
4015	AMGN	1999-05-05	31.21875
4016	AMGN	1999-05-06	30.6875
4017	AMGN	1999-05-07	31.8125
4018	AMGN	1999-05-10	31.90625
4019	AMGN	1999-05-11	32.03125
4020	AMGN	1999-05-12	31.28125
4021	AMGN	1999-05-13	31.96875
4022	AMGN	1999-05-14	30.5
4023	AMGN	1999-05-17	29.53125
4024	AMGN	1999-05-18	29.8125
4025	AMGN	1999-05-19	30.34375
4026	AMGN	1999-05-20	31.71875
4027	AMGN	1999-05-21	30.625
4028	AMGN	1999-05-24	30.09375
4029	AMGN	1999-05-25	30.1875
4030	AMGN	1999-05-26	30.6875
4031	AMGN	1999-05-27	31.40625
4032	AMGN	1999-05-28	31.625
4033	AMGN	1999-06-01	30.96875
4034	AMGN	1999-06-02	30.875
4035	AMGN	1999-06-03	30.25
4036	AMGN	1999-06-04	30.25
4037	AMGN	1999-06-07	30.34375
4038	AMGN	1999-06-08	29.625
4039	AMGN	1999-06-09	28.875
4040	AMGN	1999-06-10	26.84375
4041	AMGN	1999-06-11	26.15625
4042	AMGN	1999-06-14	26.90625
4043	AMGN	1999-06-15	27.65625
4044	AMGN	1999-06-16	27.8125
4045	AMGN	1999-06-17	27.71875
4046	AMGN	1999-06-18	26.53125
4047	AMGN	1999-06-21	26.4375
4048	AMGN	1999-06-22	26.5
4049	AMGN	1999-06-23	26.625
4050	AMGN	1999-06-24	27.84375
4051	AMGN	1999-06-25	27.96875
4052	AMGN	1999-06-28	29.09375
4053	AMGN	1999-06-29	29.96875
4054	AMGN	1999-06-30	30.4375
4055	AMGN	1999-07-01	30.4375
4056	AMGN	1999-07-02	30.46875
4057	AMGN	1999-07-06	29.5
4058	AMGN	1999-07-07	31.40625
4059	AMGN	1999-07-08	32.8125
4060	AMGN	1999-07-09	34.65625
4061	AMGN	1999-07-12	33.15625
4062	AMGN	1999-07-13	36.15625
4063	AMGN	1999-07-14	38.5625
4064	AMGN	1999-07-15	39.4375
4065	AMGN	1999-07-16	38.8125
4066	AMGN	1999-07-19	36.71875
4067	AMGN	1999-07-20	36.5
4068	AMGN	1999-07-21	37.34375
4069	AMGN	1999-07-22	36.09375
4070	AMGN	1999-07-23	37.6875
4071	AMGN	1999-07-26	36.5
4072	AMGN	1999-07-27	37.28125
4073	AMGN	1999-07-28	37.53125
4074	AMGN	1999-07-29	36.8125
4075	AMGN	1999-07-30	38.4375
4076	AMGN	1999-08-02	39.375
4077	AMGN	1999-08-03	38.3125
4078	AMGN	1999-08-04	38.53125
4079	AMGN	1999-08-05	39.59375
4080	AMGN	1999-08-06	38.21875
4081	AMGN	1999-08-09	38.40625
4082	AMGN	1999-08-10	37.5
4083	AMGN	1999-08-11	38.625
4084	AMGN	1999-08-12	39.75
4085	AMGN	1999-08-13	41.90625
4086	AMGN	1999-08-16	41.6875
4087	AMGN	1999-08-17	40.8125
4088	AMGN	1999-08-18	40.375
4089	AMGN	1999-08-19	39.125
4090	AMGN	1999-08-20	40.03125
4091	AMGN	1999-08-23	41.84375
4092	AMGN	1999-08-24	40.4375
4093	AMGN	1999-08-25	40.71875
4094	AMGN	1999-08-26	40.0625
4095	AMGN	1999-08-27	40.3125
4096	AMGN	1999-08-30	40.46875
4097	AMGN	1999-08-31	41.59375
4098	AMGN	1999-09-01	42.25
4099	AMGN	1999-09-02	41.34375
4100	AMGN	1999-09-03	43.1875
4101	AMGN	1999-09-07	42.625
4102	AMGN	1999-09-08	42.28125
4103	AMGN	1999-09-09	42.9375
4104	AMGN	1999-09-10	43.78125
4105	AMGN	1999-09-13	43.53125
4106	AMGN	1999-09-14	43.0
4107	AMGN	1999-09-15	41.03125
4108	AMGN	1999-09-16	41.0625
4109	AMGN	1999-09-17	41.5625
4110	AMGN	1999-09-20	42.8125
4111	AMGN	1999-09-21	41.34375
4112	AMGN	1999-09-22	41.9375
4113	AMGN	1999-09-23	40.03125
4114	AMGN	1999-09-24	38.9375
4115	AMGN	1999-09-27	40.71875
4116	AMGN	1999-09-28	41.75
4117	AMGN	1999-09-29	41.53125
4118	AMGN	1999-09-30	40.75
4119	AMGN	1999-10-01	43.34375
4120	AMGN	1999-10-04	43.03125
4121	AMGN	1999-10-05	42.5
4122	AMGN	1999-10-06	44.09375
4123	AMGN	1999-10-07	44.125
4124	AMGN	1999-10-08	44.25
4125	AMGN	1999-10-11	44.96875
4126	AMGN	1999-10-12	43.90625
4127	AMGN	1999-10-13	42.75
4128	AMGN	1999-10-14	42.703125
4129	AMGN	1999-10-15	40.375
4130	AMGN	1999-10-18	40.28125
4131	AMGN	1999-10-19	41.96875
4132	AMGN	1999-10-20	43.0625
4133	AMGN	1999-10-21	40.0625
4134	AMGN	1999-10-22	40.5625
4135	AMGN	1999-10-25	39.96875
4136	AMGN	1999-10-26	37.96875
4137	AMGN	1999-10-27	37.84375
4138	AMGN	1999-10-28	39.1875
4139	AMGN	1999-10-29	39.875
4140	AMGN	1999-11-01	40.15625
4141	AMGN	1999-11-02	40.53125
4142	AMGN	1999-11-03	39.28125
4143	AMGN	1999-11-04	41.90625
4144	AMGN	1999-11-05	42.5625
4145	AMGN	1999-11-08	42.71875
4146	AMGN	1999-11-09	42.9375
4147	AMGN	1999-11-10	43.875
4148	AMGN	1999-11-11	45.25
4149	AMGN	1999-11-12	45.96875
4150	AMGN	1999-11-15	44.875
4151	AMGN	1999-11-16	45.5
4152	AMGN	1999-11-17	45.5625
4153	AMGN	1999-11-18	45.59375
4154	AMGN	1999-11-19	47.34375
4155	AMGN	1999-11-22	48.1875
4156	AMGN	1999-11-23	47.5625
4157	AMGN	1999-11-24	49.4375
4158	AMGN	1999-11-26	49.375
4159	AMGN	1999-11-29	48.75
4160	AMGN	1999-11-30	45.5625
4161	AMGN	1999-12-01	44.3125
4162	AMGN	1999-12-02	44.75
4163	AMGN	1999-12-03	46.25
4164	AMGN	1999-12-06	45.0
4165	AMGN	1999-12-07	44.8125
4166	AMGN	1999-12-08	45.25
4167	AMGN	1999-12-09	44.0
4168	AMGN	1999-12-10	44.75
4169	AMGN	1999-12-13	46.625
4170	AMGN	1999-12-14	46.0625
4171	AMGN	1999-12-15	45.5625
4172	AMGN	1999-12-16	44.4375
4173	AMGN	1999-12-17	45.5625
4174	AMGN	1999-12-20	48.875
4175	AMGN	1999-12-21	50.125
4176	AMGN	1999-12-22	52.9375
4177	AMGN	1999-12-23	54.1875
4178	AMGN	1999-12-27	53.1875
4179	AMGN	1999-12-28	57.6875
4180	AMGN	1999-12-29	61.8125
4181	AMGN	1999-12-30	64.875
4182	AMGN	1999-12-31	60.0625
4183	AMGN	2000-01-03	62.9375
4184	AMGN	2000-01-04	58.125
4185	AMGN	2000-01-05	60.125
4186	AMGN	2000-01-06	61.125
4187	AMGN	2000-01-07	68.0
4188	AMGN	2000-01-10	72.125
4189	AMGN	2000-01-11	66.4375
4190	AMGN	2000-01-12	63.5625
4191	AMGN	2000-01-13	66.8125
4192	AMGN	2000-01-14	68.3125
4193	AMGN	2000-01-18	69.0625
4194	AMGN	2000-01-19	72.0
4195	AMGN	2000-01-20	71.8125
4196	AMGN	2000-01-21	74.6875
4197	AMGN	2000-01-24	69.25
4198	AMGN	2000-01-25	69.375
4199	AMGN	2000-01-26	64.125
4200	AMGN	2000-01-27	61.375
4201	AMGN	2000-01-28	59.6875
4202	AMGN	2000-01-31	63.6875
4203	AMGN	2000-02-01	65.3125
4204	AMGN	2000-02-02	63.6875
4205	AMGN	2000-02-03	64.0
4206	AMGN	2000-02-04	64.625
4207	AMGN	2000-02-07	69.1875
4208	AMGN	2000-02-08	70.5
4209	AMGN	2000-02-09	66.8125
4210	AMGN	2000-02-10	65.1875
4211	AMGN	2000-02-11	62.625
4212	AMGN	2000-02-14	65.0625
4213	AMGN	2000-02-15	65.0625
4214	AMGN	2000-02-16	69.875
4215	AMGN	2000-02-17	72.75
4216	AMGN	2000-02-18	71.3125
4217	AMGN	2000-02-22	67.5
4218	AMGN	2000-02-23	71.4375
4219	AMGN	2000-02-24	72.5625
4220	AMGN	2000-02-25	73.5625
4221	AMGN	2000-02-28	68.4375
4222	AMGN	2000-02-29	68.1875
4223	AMGN	2000-03-01	65.0625
4224	AMGN	2000-03-02	65.3125
4225	AMGN	2000-03-03	66.3125
4226	AMGN	2000-03-06	64.5625
4227	AMGN	2000-03-07	61.0
4228	AMGN	2000-03-08	61.375
4229	AMGN	2000-03-09	59.0
4230	AMGN	2000-03-10	59.5625
4231	AMGN	2000-03-13	58.0
4232	AMGN	2000-03-14	52.25
4233	AMGN	2000-03-15	58.5
4234	AMGN	2000-03-16	64.75
4235	AMGN	2000-03-17	63.125
4236	AMGN	2000-03-20	58.0
4237	AMGN	2000-03-21	61.125
4238	AMGN	2000-03-22	61.75
4239	AMGN	2000-03-23	57.6875
4240	AMGN	2000-03-24	54.5625
4241	AMGN	2000-03-27	60.375
4242	AMGN	2000-03-28	62.8125
4243	AMGN	2000-03-29	62.25
4244	AMGN	2000-03-30	60.25
4245	AMGN	2000-03-31	61.375
4246	AMGN	2000-04-03	59.375
4247	AMGN	2000-04-04	56.4375
4248	AMGN	2000-04-05	59.625
4249	AMGN	2000-04-06	62.3125
4250	AMGN	2000-04-07	60.9375
4251	AMGN	2000-04-10	58.875
4252	AMGN	2000-04-11	59.125
4253	AMGN	2000-04-12	58.390625
4254	AMGN	2000-04-13	57.8125
4255	AMGN	2000-04-14	52.75
4256	AMGN	2000-04-17	53.375
4257	AMGN	2000-04-18	58.375
4258	AMGN	2000-04-19	56.0
4259	AMGN	2000-04-20	54.0
4260	AMGN	2000-04-24	51.3125
4261	AMGN	2000-04-25	54.3125
4262	AMGN	2000-04-26	57.25
4263	AMGN	2000-04-27	54.125
4264	AMGN	2000-04-28	56.0
4265	AMGN	2000-05-01	55.875
4266	AMGN	2000-05-02	56.125
4267	AMGN	2000-05-03	53.75
4268	AMGN	2000-05-04	56.5625
4269	AMGN	2000-05-05	59.5625
4270	AMGN	2000-05-08	61.875
4271	AMGN	2000-05-09	59.9375
4272	AMGN	2000-05-10	59.8125
4273	AMGN	2000-05-11	61.625
4274	AMGN	2000-05-12	62.375
4275	AMGN	2000-05-15	64.1875
4276	AMGN	2000-05-16	64.6875
4277	AMGN	2000-05-17	62.921875
4278	AMGN	2000-05-18	61.1875
4279	AMGN	2000-05-19	59.875
4280	AMGN	2000-05-22	57.1875
4281	AMGN	2000-05-23	55.5625
4282	AMGN	2000-05-24	59.625
4283	AMGN	2000-05-25	57.9375
4284	AMGN	2000-05-26	59.0
4285	AMGN	2000-05-30	63.375
4286	AMGN	2000-05-31	63.625
4287	AMGN	2000-06-01	64.8125
4288	AMGN	2000-06-02	67.0
4289	AMGN	2000-06-05	67.0625
4290	AMGN	2000-06-06	67.5
4291	AMGN	2000-06-07	68.0
4292	AMGN	2000-06-08	65.6875
4293	AMGN	2000-06-09	62.625
4294	AMGN	2000-06-12	61.0
4295	AMGN	2000-06-13	65.6875
4296	AMGN	2000-06-14	64.3125
4297	AMGN	2000-06-15	66.4375
4298	AMGN	2000-06-16	68.0
4299	AMGN	2000-06-19	70.375
4300	AMGN	2000-06-20	70.0
4301	AMGN	2000-06-21	70.3125
4302	AMGN	2000-06-22	66.6875
4303	AMGN	2000-06-23	66.625
4304	AMGN	2000-06-26	69.9375
4305	AMGN	2000-06-27	67.375
4306	AMGN	2000-06-28	69.125
4307	AMGN	2000-06-29	68.25
4308	AMGN	2000-06-30	70.25
4309	AMGN	2000-07-03	68.5
4310	AMGN	2000-07-05	73.8125
4311	AMGN	2000-07-06	73.25
4312	AMGN	2000-07-07	73.9375
4313	AMGN	2000-07-10	73.125
4314	AMGN	2000-07-11	73.1875
4315	AMGN	2000-07-12	73.375
4316	AMGN	2000-07-13	69.4375
4317	AMGN	2000-07-14	70.75
4318	AMGN	2000-07-17	72.375
4319	AMGN	2000-07-18	74.859375
4320	AMGN	2000-07-19	73.4375
4321	AMGN	2000-07-20	74.0625
4322	AMGN	2000-07-21	78.0
4323	AMGN	2000-07-24	74.75
4324	AMGN	2000-07-25	73.625
4325	AMGN	2000-07-26	69.375
4326	AMGN	2000-07-27	68.5
4327	AMGN	2000-07-28	66.375
4328	AMGN	2000-07-31	64.9375
4329	AMGN	2000-08-01	69.0
4330	AMGN	2000-08-02	70.3125
4331	AMGN	2000-08-03	70.1875
4332	AMGN	2000-08-04	69.125
4333	AMGN	2000-08-07	72.125
4334	AMGN	2000-08-08	69.5
4335	AMGN	2000-08-09	68.9375
4336	AMGN	2000-08-10	67.9375
4337	AMGN	2000-08-11	69.6875
4338	AMGN	2000-08-14	69.4375
4339	AMGN	2000-08-15	67.75
4340	AMGN	2000-08-16	67.6875
4341	AMGN	2000-08-17	67.8125
4342	AMGN	2000-08-18	65.875
4343	AMGN	2000-08-21	67.25
4344	AMGN	2000-08-22	69.0625
4345	AMGN	2000-08-23	70.5625
4346	AMGN	2000-08-24	72.625
4347	AMGN	2000-08-25	74.625
4348	AMGN	2000-08-28	73.75
4349	AMGN	2000-08-29	72.125
4350	AMGN	2000-08-30	73.0625
4351	AMGN	2000-08-31	75.8125
4352	AMGN	2000-09-01	76.4375
4353	AMGN	2000-09-05	72.5
4354	AMGN	2000-09-06	68.0625
4355	AMGN	2000-09-07	72.0
4356	AMGN	2000-09-08	74.9375
4357	AMGN	2000-09-11	72.25
4358	AMGN	2000-09-12	72.75
4359	AMGN	2000-09-13	71.9375
4360	AMGN	2000-09-14	67.4375
4361	AMGN	2000-09-15	67.625
4362	AMGN	2000-09-18	65.1875
4363	AMGN	2000-09-19	65.6875
4364	AMGN	2000-09-20	69.125
4365	AMGN	2000-09-21	68.4375
4366	AMGN	2000-09-22	72.0625
4367	AMGN	2000-09-25	69.6875
4368	AMGN	2000-09-26	71.5625
4369	AMGN	2000-09-27	71.375
4370	AMGN	2000-09-28	70.25
4371	AMGN	2000-09-29	69.828125
4372	AMGN	2000-10-02	65.75
4373	AMGN	2000-10-03	66.75
4374	AMGN	2000-10-04	64.4375
4375	AMGN	2000-10-05	66.625
4376	AMGN	2000-10-06	63.0625
4377	AMGN	2000-10-09	63.1875
4378	AMGN	2000-10-10	60.6875
4379	AMGN	2000-10-11	65.6875
4380	AMGN	2000-10-12	61.875
4381	AMGN	2000-10-13	64.875
4382	AMGN	2000-10-16	63.8125
4383	AMGN	2000-10-17	63.875
4384	AMGN	2000-10-18	67.5625
4385	AMGN	2000-10-19	67.8125
4386	AMGN	2000-10-20	68.75
4387	AMGN	2000-10-23	70.9375
4388	AMGN	2000-10-24	71.375
4389	AMGN	2000-10-25	68.625
4390	AMGN	2000-10-26	68.5
4391	AMGN	2000-10-27	59.3125
4392	AMGN	2000-10-30	54.125
4393	AMGN	2000-10-31	57.9375
4394	AMGN	2000-11-01	60.359375
4395	AMGN	2000-11-02	61.4375
4396	AMGN	2000-11-03	59.8125
4397	AMGN	2000-11-06	59.875
4398	AMGN	2000-11-07	61.8125
4399	AMGN	2000-11-08	61.625
4400	AMGN	2000-11-09	62.75
4401	AMGN	2000-11-10	64.5625
4402	AMGN	2000-11-13	62.625
4403	AMGN	2000-11-14	64.125
4404	AMGN	2000-11-15	67.375
4405	AMGN	2000-11-16	65.875
4406	AMGN	2000-11-17	65.125
4407	AMGN	2000-11-20	63.375
4408	AMGN	2000-11-21	64.625
4409	AMGN	2000-11-22	65.3125
4410	AMGN	2000-11-24	66.0625
4411	AMGN	2000-11-27	67.1875
4412	AMGN	2000-11-28	66.34375
4413	AMGN	2000-11-29	68.125
4414	AMGN	2000-11-30	63.625
4415	AMGN	2000-12-01	64.8125
4416	AMGN	2000-12-04	64.9375
4417	AMGN	2000-12-05	68.625
4418	AMGN	2000-12-06	66.0
4419	AMGN	2000-12-07	65.4375
4420	AMGN	2000-12-08	68.375
4421	AMGN	2000-12-11	69.25
4422	AMGN	2000-12-12	68.25
4423	AMGN	2000-12-13	67.125
4424	AMGN	2000-12-14	64.3125
4425	AMGN	2000-12-15	59.9375
4426	AMGN	2000-12-18	63.8125
4427	AMGN	2000-12-19	65.3125
4428	AMGN	2000-12-20	63.625
4429	AMGN	2000-12-21	63.6875
4430	AMGN	2000-12-22	66.75
4431	AMGN	2000-12-26	67.75
4432	AMGN	2000-12-27	65.6875
4433	AMGN	2000-12-28	66.4375
4434	AMGN	2000-12-29	63.9375
4435	AMGN	2001-01-02	62.875
4436	AMGN	2001-01-03	67.0625
4437	AMGN	2001-01-04	62.6875
4438	AMGN	2001-01-05	58.3125
4439	AMGN	2001-01-08	58.6875
4440	AMGN	2001-01-09	62.0
4441	AMGN	2001-01-10	60.75
4442	AMGN	2001-01-11	60.625
4443	AMGN	2001-01-12	59.75
4444	AMGN	2001-01-16	61.5625
4445	AMGN	2001-01-17	60.5
4446	AMGN	2001-01-18	62.0625
4447	AMGN	2001-01-19	60.0
4448	AMGN	2001-01-22	67.625
4449	AMGN	2001-01-23	67.75
4450	AMGN	2001-01-24	69.0625
4451	AMGN	2001-01-25	72.0
4452	AMGN	2001-01-26	71.6875
4453	AMGN	2001-01-29	71.0
4454	AMGN	2001-01-30	71.0
4455	AMGN	2001-01-31	70.3125
4456	AMGN	2001-02-01	69.3125
4457	AMGN	2001-02-02	69.9375
4458	AMGN	2001-02-05	68.3125
4459	AMGN	2001-02-06	69.875
4460	AMGN	2001-02-07	70.625
4461	AMGN	2001-02-08	69.8125
4462	AMGN	2001-02-09	72.5625
4463	AMGN	2001-02-12	74.1875
4464	AMGN	2001-02-13	72.3125
4465	AMGN	2001-02-14	72.0
4466	AMGN	2001-02-15	72.0625
4467	AMGN	2001-02-16	71.25
4468	AMGN	2001-02-20	68.4375
4469	AMGN	2001-02-21	70.625
4470	AMGN	2001-02-22	70.0625
4471	AMGN	2001-02-23	70.4375
4472	AMGN	2001-02-26	73.375
4473	AMGN	2001-02-27	73.9375
4474	AMGN	2001-02-28	72.0625
4475	AMGN	2001-03-01	71.015625
4476	AMGN	2001-03-02	72.4375
4477	AMGN	2001-03-05	72.8125
4478	AMGN	2001-03-06	73.6875
4479	AMGN	2001-03-07	71.1875
4480	AMGN	2001-03-08	68.5625
4481	AMGN	2001-03-09	66.625
4482	AMGN	2001-03-12	61.3125
4483	AMGN	2001-03-13	65.0625
4484	AMGN	2001-03-14	65.0
4485	AMGN	2001-03-15	65.125
4486	AMGN	2001-03-16	62.375
4487	AMGN	2001-03-19	63.9375
4488	AMGN	2001-03-20	61.3125
4489	AMGN	2001-03-21	55.4375
4490	AMGN	2001-03-22	54.9375
4491	AMGN	2001-03-23	56.1875
4492	AMGN	2001-03-26	58.875
4493	AMGN	2001-03-27	60.75
4494	AMGN	2001-03-28	59.5625
4495	AMGN	2001-03-29	59.6875
4496	AMGN	2001-03-30	60.1875
4497	AMGN	2001-04-02	57.0
4498	AMGN	2001-04-03	54.6875
4499	AMGN	2001-04-04	55.0
4500	AMGN	2001-04-05	56.8125
4501	AMGN	2001-04-06	54.4375
4502	AMGN	2001-04-09	53.970001220703125
4503	AMGN	2001-04-10	51.5099983215332
4504	AMGN	2001-04-11	51.869998931884766
4505	AMGN	2001-04-12	54.13999938964844
4506	AMGN	2001-04-16	54.58000183105469
4507	AMGN	2001-04-17	57.099998474121094
4508	AMGN	2001-04-18	61.54999923706055
4509	AMGN	2001-04-19	61.08000183105469
4510	AMGN	2001-04-20	59.560001373291016
4511	AMGN	2001-04-23	59.95000076293945
4512	AMGN	2001-04-24	57.45000076293945
4513	AMGN	2001-04-25	58.400001525878906
4514	AMGN	2001-04-26	55.88999938964844
4515	AMGN	2001-04-27	59.880001068115234
4516	AMGN	2001-04-30	61.13999938964844
4517	AMGN	2001-05-01	61.38999938964844
4518	AMGN	2001-05-02	62.2400016784668
4519	AMGN	2001-05-03	59.439998626708984
4520	AMGN	2001-05-04	62.38999938964844
4521	AMGN	2001-05-07	62.09000015258789
4522	AMGN	2001-05-08	62.18000030517578
4523	AMGN	2001-05-09	60.959999084472656
4524	AMGN	2001-05-10	60.18000030517578
4525	AMGN	2001-05-11	60.599998474121094
4526	AMGN	2001-05-14	60.95000076293945
4527	AMGN	2001-05-15	60.56999969482422
4528	AMGN	2001-05-16	65.0
4529	AMGN	2001-05-17	66.80999755859375
4530	AMGN	2001-05-18	65.45999908447266
4531	AMGN	2001-05-21	66.88999938964844
4532	AMGN	2001-05-22	66.23999786376953
4533	AMGN	2001-05-23	64.11000061035156
4534	AMGN	2001-05-24	67.13999938964844
4535	AMGN	2001-05-25	65.87000274658203
4536	AMGN	2001-05-29	67.30000305175781
4537	AMGN	2001-05-30	65.81999969482422
4538	AMGN	2001-05-31	66.37999725341797
4539	AMGN	2001-06-01	68.58000183105469
4540	AMGN	2001-06-04	69.88999938964844
4541	AMGN	2001-06-05	70.0199966430664
4542	AMGN	2001-06-06	68.19999694824219
4543	AMGN	2001-06-07	68.81999969482422
4544	AMGN	2001-06-08	67.44999694824219
4545	AMGN	2001-06-11	66.75
4546	AMGN	2001-06-12	66.91999816894531
4547	AMGN	2001-06-13	67.75
4548	AMGN	2001-06-14	66.94999694824219
4549	AMGN	2001-06-15	67.05999755859375
4550	AMGN	2001-06-18	66.9800033569336
4551	AMGN	2001-06-19	66.97000122070312
4552	AMGN	2001-06-20	67.44000244140625
4553	AMGN	2001-06-21	67.30000305175781
4554	AMGN	2001-06-22	65.13999938964844
4555	AMGN	2001-06-25	64.25
4556	AMGN	2001-06-26	63.16999816894531
4557	AMGN	2001-06-27	63.11000061035156
4558	AMGN	2001-06-28	62.66999816894531
4559	AMGN	2001-06-29	60.68000030517578
4560	AMGN	2001-07-02	61.66999816894531
4561	AMGN	2001-07-03	60.720001220703125
4562	AMGN	2001-07-05	58.220001220703125
4563	AMGN	2001-07-06	57.15999984741211
4564	AMGN	2001-07-09	58.720001220703125
4565	AMGN	2001-07-10	57.529998779296875
4566	AMGN	2001-07-11	57.0099983215332
4567	AMGN	2001-07-12	55.099998474121094
4568	AMGN	2001-07-13	55.63999938964844
4569	AMGN	2001-07-16	54.0099983215332
4570	AMGN	2001-07-17	55.060001373291016
4571	AMGN	2001-07-18	60.04999923706055
4572	AMGN	2001-07-19	59.4900016784668
4573	AMGN	2001-07-20	60.709999084472656
4574	AMGN	2001-07-23	58.59000015258789
4575	AMGN	2001-07-24	57.77000045776367
4576	AMGN	2001-07-25	59.18000030517578
4577	AMGN	2001-07-26	57.720001220703125
4578	AMGN	2001-07-27	60.81999969482422
4579	AMGN	2001-07-30	60.470001220703125
4580	AMGN	2001-07-31	62.709999084472656
4581	AMGN	2001-08-01	62.09000015258789
4582	AMGN	2001-08-02	62.2400016784668
4583	AMGN	2001-08-03	61.90999984741211
4584	AMGN	2001-08-06	62.36000061035156
4585	AMGN	2001-08-07	62.650001525878906
4586	AMGN	2001-08-08	60.88999938964844
4587	AMGN	2001-08-09	61.0
4588	AMGN	2001-08-10	61.099998474121094
4589	AMGN	2001-08-13	62.95000076293945
4590	AMGN	2001-08-14	61.91999816894531
4591	AMGN	2001-08-15	60.09000015258789
4592	AMGN	2001-08-16	61.0
4593	AMGN	2001-08-17	59.95000076293945
4594	AMGN	2001-08-20	59.93000030517578
4595	AMGN	2001-08-21	58.40999984741211
4596	AMGN	2001-08-22	60.880001068115234
4597	AMGN	2001-08-23	62.91999816894531
4598	AMGN	2001-08-24	64.93000030517578
4599	AMGN	2001-08-27	64.4800033569336
4600	AMGN	2001-08-28	63.0
4601	AMGN	2001-08-29	62.599998474121094
4602	AMGN	2001-08-30	64.56999969482422
4603	AMGN	2001-08-31	64.30000305175781
4604	AMGN	2001-09-04	64.13999938964844
4605	AMGN	2001-09-05	65.19999694824219
4606	AMGN	2001-09-06	65.66000366210938
4607	AMGN	2001-09-07	63.900001525878906
4608	AMGN	2001-09-10	64.12999725341797
4609	AMGN	2001-09-17	60.849998474121094
4610	AMGN	2001-09-18	59.380001068115234
4611	AMGN	2001-09-19	57.95000076293945
4612	AMGN	2001-09-20	59.0
4613	AMGN	2001-09-21	56.02000045776367
4614	AMGN	2001-09-24	55.2599983215332
4615	AMGN	2001-09-25	56.5
4616	AMGN	2001-09-26	57.290000915527344
4617	AMGN	2001-09-27	59.45000076293945
4618	AMGN	2001-09-28	58.77000045776367
4619	AMGN	2001-10-01	58.5099983215332
4620	AMGN	2001-10-02	59.220001220703125
4621	AMGN	2001-10-03	59.84000015258789
4622	AMGN	2001-10-04	57.45000076293945
4623	AMGN	2001-10-05	58.7400016784668
4624	AMGN	2001-10-08	57.720001220703125
4625	AMGN	2001-10-09	57.41999816894531
4626	AMGN	2001-10-10	58.97999954223633
4627	AMGN	2001-10-11	61.650001525878906
4628	AMGN	2001-10-12	61.61000061035156
4629	AMGN	2001-10-15	62.209999084472656
4630	AMGN	2001-10-16	61.54999923706055
4631	AMGN	2001-10-17	59.0099983215332
4632	AMGN	2001-10-18	59.099998474121094
4633	AMGN	2001-10-19	59.91999816894531
4634	AMGN	2001-10-22	59.84000015258789
4635	AMGN	2001-10-23	59.04999923706055
4636	AMGN	2001-10-24	57.08000183105469
4637	AMGN	2001-10-25	58.25
4638	AMGN	2001-10-26	59.45000076293945
4639	AMGN	2001-10-29	57.130001068115234
4640	AMGN	2001-10-30	56.880001068115234
4641	AMGN	2001-10-31	56.81999969482422
4642	AMGN	2001-11-01	58.0
4643	AMGN	2001-11-02	57.63999938964844
4644	AMGN	2001-11-05	58.540000915527344
4645	AMGN	2001-11-06	59.2599983215332
4646	AMGN	2001-11-07	59.939998626708984
4647	AMGN	2001-11-08	57.58000183105469
4648	AMGN	2001-11-09	56.88999938964844
4649	AMGN	2001-11-12	56.27000045776367
4650	AMGN	2001-11-13	57.9900016784668
4651	AMGN	2001-11-14	57.33000183105469
4652	AMGN	2001-11-15	57.040000915527344
4653	AMGN	2001-11-16	56.52000045776367
4654	AMGN	2001-11-19	58.349998474121094
4655	AMGN	2001-11-20	57.90999984741211
4656	AMGN	2001-11-21	61.97999954223633
4657	AMGN	2001-11-23	64.41999816894531
4658	AMGN	2001-11-26	67.38999938964844
4659	AMGN	2001-11-27	65.8499984741211
4660	AMGN	2001-11-28	64.5199966430664
4661	AMGN	2001-11-29	65.79000091552734
4662	AMGN	2001-11-30	66.43000030517578
4663	AMGN	2001-12-03	65.4800033569336
4664	AMGN	2001-12-04	66.66000366210938
4665	AMGN	2001-12-05	67.73999786376953
4666	AMGN	2001-12-06	68.48999786376953
4667	AMGN	2001-12-07	66.80000305175781
4668	AMGN	2001-12-10	64.87000274658203
4669	AMGN	2001-12-11	64.30000305175781
4670	AMGN	2001-12-12	64.38999938964844
4671	AMGN	2001-12-13	60.189998626708984
4672	AMGN	2001-12-14	56.029998779296875
4673	AMGN	2001-12-17	59.4900016784668
4674	AMGN	2001-12-18	58.38999938964844
4675	AMGN	2001-12-19	58.33000183105469
4676	AMGN	2001-12-20	57.79999923706055
4677	AMGN	2001-12-21	57.970001220703125
4678	AMGN	2001-12-24	57.02000045776367
4679	AMGN	2001-12-26	58.290000915527344
4680	AMGN	2001-12-27	58.400001525878906
4681	AMGN	2001-12-28	59.060001373291016
4682	AMGN	2001-12-31	56.439998626708984
4683	AMGN	2002-01-02	56.400001525878906
4684	AMGN	2002-01-03	54.34000015258789
4685	AMGN	2002-01-04	55.619998931884766
4686	AMGN	2002-01-07	55.689998626708984
4687	AMGN	2002-01-08	56.540000915527344
4688	AMGN	2002-01-09	55.77000045776367
4689	AMGN	2002-01-10	56.4900016784668
4690	AMGN	2002-01-11	57.099998474121094
4691	AMGN	2002-01-14	55.5
4692	AMGN	2002-01-15	56.2599983215332
4693	AMGN	2002-01-16	55.689998626708984
4694	AMGN	2002-01-17	55.79999923706055
4695	AMGN	2002-01-18	54.33000183105469
4696	AMGN	2002-01-22	56.060001373291016
4697	AMGN	2002-01-23	58.459999084472656
4698	AMGN	2002-01-24	57.209999084472656
4699	AMGN	2002-01-25	57.060001373291016
4700	AMGN	2002-01-28	56.29999923706055
4701	AMGN	2002-01-29	54.5
4702	AMGN	2002-01-30	55.040000915527344
4703	AMGN	2002-01-31	55.5
4704	AMGN	2002-02-01	57.880001068115234
4705	AMGN	2002-02-04	56.369998931884766
4706	AMGN	2002-02-05	56.68000030517578
4707	AMGN	2002-02-06	56.439998626708984
4708	AMGN	2002-02-07	56.0099983215332
4709	AMGN	2002-02-08	57.900001525878906
4710	AMGN	2002-02-11	57.63999938964844
4711	AMGN	2002-02-12	59.0
4712	AMGN	2002-02-13	58.91999816894531
4713	AMGN	2002-02-14	58.0
4714	AMGN	2002-02-15	58.189998626708984
4715	AMGN	2002-02-19	56.900001525878906
4716	AMGN	2002-02-20	58.95000076293945
4717	AMGN	2002-02-21	57.59000015258789
4718	AMGN	2002-02-22	57.54999923706055
4719	AMGN	2002-02-25	58.970001220703125
4720	AMGN	2002-02-26	58.619998931884766
4721	AMGN	2002-02-27	57.869998931884766
4722	AMGN	2002-02-28	57.97999954223633
4723	AMGN	2002-03-01	58.529998779296875
4724	AMGN	2002-03-04	59.880001068115234
4725	AMGN	2002-03-05	58.939998626708984
4726	AMGN	2002-03-06	60.59000015258789
4727	AMGN	2002-03-07	59.79999923706055
4728	AMGN	2002-03-08	59.720001220703125
4729	AMGN	2002-03-11	59.400001525878906
4730	AMGN	2002-03-12	59.59000015258789
4731	AMGN	2002-03-13	59.86000061035156
4732	AMGN	2002-03-14	60.25
4733	AMGN	2002-03-15	61.40999984741211
4734	AMGN	2002-03-18	62.47999954223633
4735	AMGN	2002-03-19	62.310001373291016
4736	AMGN	2002-03-20	61.060001373291016
4737	AMGN	2002-03-21	62.2400016784668
4738	AMGN	2002-03-22	61.79999923706055
4739	AMGN	2002-03-25	60.380001068115234
4740	AMGN	2002-03-26	60.630001068115234
4741	AMGN	2002-03-27	60.849998474121094
4742	AMGN	2002-03-28	59.68000030517578
4743	AMGN	2002-04-01	61.38999938964844
4744	AMGN	2002-04-02	59.75
4745	AMGN	2002-04-03	59.939998626708984
4746	AMGN	2002-04-04	58.970001220703125
4747	AMGN	2002-04-05	58.220001220703125
4748	AMGN	2002-04-08	58.9900016784668
4749	AMGN	2002-04-09	56.36000061035156
4750	AMGN	2002-04-10	58.63999938964844
4751	AMGN	2002-04-11	57.16999816894531
4752	AMGN	2002-04-12	57.209999084472656
4753	AMGN	2002-04-15	56.849998474121094
4754	AMGN	2002-04-16	57.75
4755	AMGN	2002-04-17	56.439998626708984
4756	AMGN	2002-04-18	57.52000045776367
4757	AMGN	2002-04-19	56.81999969482422
4758	AMGN	2002-04-22	56.02000045776367
4759	AMGN	2002-04-23	54.75
4760	AMGN	2002-04-24	56.11000061035156
4761	AMGN	2002-04-25	55.20000076293945
4762	AMGN	2002-04-26	53.84000015258789
4763	AMGN	2002-04-29	51.880001068115234
4764	AMGN	2002-04-30	52.880001068115234
4765	AMGN	2002-05-01	51.52000045776367
4766	AMGN	2002-05-02	50.31999969482422
4767	AMGN	2002-05-03	48.79999923706055
4768	AMGN	2002-05-06	46.810001373291016
4769	AMGN	2002-05-07	46.540000915527344
4770	AMGN	2002-05-08	49.150001525878906
4771	AMGN	2002-05-09	47.59000015258789
4772	AMGN	2002-05-10	45.65999984741211
4773	AMGN	2002-05-13	47.959999084472656
4774	AMGN	2002-05-14	51.790000915527344
4775	AMGN	2002-05-15	51.349998474121094
4776	AMGN	2002-05-16	50.349998474121094
4777	AMGN	2002-05-17	50.689998626708984
4778	AMGN	2002-05-20	49.790000915527344
4779	AMGN	2002-05-21	48.650001525878906
4780	AMGN	2002-05-22	49.43000030517578
4781	AMGN	2002-05-23	52.70000076293945
4782	AMGN	2002-05-24	50.709999084472656
4783	AMGN	2002-05-28	51.61000061035156
4784	AMGN	2002-05-29	50.619998931884766
4785	AMGN	2002-05-30	50.119998931884766
4786	AMGN	2002-05-31	47.630001068115234
4787	AMGN	2002-06-03	45.189998626708984
4788	AMGN	2002-06-04	44.400001525878906
4789	AMGN	2002-06-05	45.5099983215332
4790	AMGN	2002-06-06	42.790000915527344
4791	AMGN	2002-06-07	41.25
4792	AMGN	2002-06-10	41.810001373291016
4793	AMGN	2002-06-11	38.75
4794	AMGN	2002-06-12	38.16999816894531
4795	AMGN	2002-06-13	37.79999923706055
4796	AMGN	2002-06-14	40.18000030517578
4797	AMGN	2002-06-17	42.70000076293945
4798	AMGN	2002-06-18	43.25
4799	AMGN	2002-06-19	43.029998779296875
4800	AMGN	2002-06-20	41.31999969482422
4801	AMGN	2002-06-21	40.45000076293945
4802	AMGN	2002-06-24	41.779998779296875
4803	AMGN	2002-06-25	40.65999984741211
4804	AMGN	2002-06-26	40.810001373291016
4805	AMGN	2002-06-27	41.4900016784668
4806	AMGN	2002-06-28	41.880001068115234
4807	AMGN	2002-07-01	38.36000061035156
4808	AMGN	2002-07-02	36.95000076293945
4809	AMGN	2002-07-03	35.83000183105469
4810	AMGN	2002-07-05	38.06999969482422
4811	AMGN	2002-07-08	36.209999084472656
4812	AMGN	2002-07-09	34.93000030517578
4813	AMGN	2002-07-10	32.529998779296875
4814	AMGN	2002-07-11	34.40999984741211
4815	AMGN	2002-07-12	34.29999923706055
4816	AMGN	2002-07-15	31.06999969482422
4817	AMGN	2002-07-16	32.869998931884766
4818	AMGN	2002-07-17	37.099998474121094
4819	AMGN	2002-07-18	34.279998779296875
4820	AMGN	2002-07-19	35.459999084472656
4821	AMGN	2002-07-22	35.279998779296875
4822	AMGN	2002-07-23	35.599998474121094
4823	AMGN	2002-07-24	37.09000015258789
4824	AMGN	2002-07-25	41.939998626708984
4825	AMGN	2002-07-26	43.380001068115234
4826	AMGN	2002-07-29	44.02000045776367
4827	AMGN	2002-07-30	45.4900016784668
4828	AMGN	2002-07-31	45.63999938964844
4829	AMGN	2002-08-01	43.400001525878906
4830	AMGN	2002-08-02	43.5099983215332
4831	AMGN	2002-08-05	42.220001220703125
4832	AMGN	2002-08-06	44.22999954223633
4833	AMGN	2002-08-07	45.720001220703125
4834	AMGN	2002-08-08	48.029998779296875
4835	AMGN	2002-08-09	47.72999954223633
4836	AMGN	2002-08-12	47.97999954223633
4837	AMGN	2002-08-13	45.63999938964844
4838	AMGN	2002-08-14	47.52000045776367
4839	AMGN	2002-08-15	47.79999923706055
4840	AMGN	2002-08-16	47.529998779296875
4841	AMGN	2002-08-19	46.41999816894531
4842	AMGN	2002-08-20	46.66999816894531
4843	AMGN	2002-08-21	47.70000076293945
4844	AMGN	2002-08-22	48.540000915527344
4845	AMGN	2002-08-23	47.27000045776367
4846	AMGN	2002-08-26	46.84000015258789
4847	AMGN	2002-08-27	45.209999084472656
4848	AMGN	2002-08-28	45.18000030517578
4849	AMGN	2002-08-29	45.380001068115234
4850	AMGN	2002-08-30	45.029998779296875
4851	AMGN	2002-09-03	42.939998626708984
4852	AMGN	2002-09-04	44.119998931884766
4853	AMGN	2002-09-05	43.20000076293945
4854	AMGN	2002-09-06	44.75
4855	AMGN	2002-09-09	44.95000076293945
4856	AMGN	2002-09-10	46.04999923706055
4857	AMGN	2002-09-11	45.650001525878906
4858	AMGN	2002-09-12	45.08000183105469
4859	AMGN	2002-09-13	45.66999816894531
4860	AMGN	2002-09-16	45.290000915527344
4861	AMGN	2002-09-17	45.16999816894531
4862	AMGN	2002-09-18	45.47999954223633
4863	AMGN	2002-09-19	42.0099983215332
4864	AMGN	2002-09-20	41.720001220703125
4865	AMGN	2002-09-23	40.0099983215332
4866	AMGN	2002-09-24	42.06999969482422
4867	AMGN	2002-09-25	44.060001373291016
4868	AMGN	2002-09-26	43.65999984741211
4869	AMGN	2002-09-27	42.0
4870	AMGN	2002-09-30	41.70000076293945
4871	AMGN	2002-10-01	44.560001373291016
4872	AMGN	2002-10-02	44.75
4873	AMGN	2002-10-03	45.75
4874	AMGN	2002-10-04	43.65999984741211
4875	AMGN	2002-10-07	44.70000076293945
4876	AMGN	2002-10-08	45.790000915527344
4877	AMGN	2002-10-09	45.619998931884766
4878	AMGN	2002-10-10	48.2400016784668
4879	AMGN	2002-10-11	48.09000015258789
4880	AMGN	2002-10-14	49.189998626708984
4881	AMGN	2002-10-15	50.47999954223633
4882	AMGN	2002-10-16	50.380001068115234
4883	AMGN	2002-10-17	50.150001525878906
4884	AMGN	2002-10-18	50.47999954223633
4885	AMGN	2002-10-21	50.380001068115234
4886	AMGN	2002-10-22	49.79999923706055
4887	AMGN	2002-10-23	50.0
4888	AMGN	2002-10-24	48.68000030517578
4889	AMGN	2002-10-25	49.790000915527344
4890	AMGN	2002-10-28	49.06999969482422
4891	AMGN	2002-10-29	48.86000061035156
4892	AMGN	2002-10-30	48.040000915527344
4893	AMGN	2002-10-31	46.560001373291016
4894	AMGN	2002-11-01	46.599998474121094
4895	AMGN	2002-11-04	48.36000061035156
4896	AMGN	2002-11-05	50.08000183105469
4897	AMGN	2002-11-06	46.209999084472656
4898	AMGN	2002-11-07	45.34000015258789
4899	AMGN	2002-11-08	44.13999938964844
4900	AMGN	2002-11-11	44.20000076293945
4901	AMGN	2002-11-12	45.52000045776367
4902	AMGN	2002-11-13	44.95000076293945
4903	AMGN	2002-11-14	47.20000076293945
4904	AMGN	2002-11-15	47.75
4905	AMGN	2002-11-18	46.20000076293945
4906	AMGN	2002-11-19	45.72999954223633
4907	AMGN	2002-11-20	46.81999969482422
4908	AMGN	2002-11-21	47.86000061035156
4909	AMGN	2002-11-22	47.45000076293945
4910	AMGN	2002-11-25	46.849998474121094
4911	AMGN	2002-11-26	47.02000045776367
4912	AMGN	2002-11-27	48.290000915527344
4913	AMGN	2002-11-29	47.20000076293945
4914	AMGN	2002-12-02	48.56999969482422
4915	AMGN	2002-12-03	47.150001525878906
4916	AMGN	2002-12-04	46.93000030517578
4917	AMGN	2002-12-05	48.029998779296875
4918	AMGN	2002-12-06	49.400001525878906
4919	AMGN	2002-12-09	47.63999938964844
4920	AMGN	2002-12-10	47.08000183105469
4921	AMGN	2002-12-11	47.27000045776367
4922	AMGN	2002-12-12	50.45000076293945
4923	AMGN	2002-12-13	50.31999969482422
4924	AMGN	2002-12-16	50.5099983215332
4925	AMGN	2002-12-17	51.619998931884766
4926	AMGN	2002-12-18	51.75
4927	AMGN	2002-12-19	50.77000045776367
4928	AMGN	2002-12-20	51.47999954223633
4929	AMGN	2002-12-23	51.63999938964844
4930	AMGN	2002-12-24	51.45000076293945
4931	AMGN	2002-12-26	50.68000030517578
4932	AMGN	2002-12-27	49.540000915527344
4933	AMGN	2002-12-30	49.15999984741211
4934	AMGN	2002-12-31	48.34000015258789
4935	AMGN	2003-01-02	49.31999969482422
4936	AMGN	2003-01-03	49.189998626708984
4937	AMGN	2003-01-06	50.27000045776367
4938	AMGN	2003-01-07	50.2400016784668
4939	AMGN	2003-01-08	48.880001068115234
4940	AMGN	2003-01-09	49.689998626708984
4941	AMGN	2003-01-10	50.439998626708984
4942	AMGN	2003-01-13	51.52000045776367
4943	AMGN	2003-01-14	51.099998474121094
4944	AMGN	2003-01-15	50.720001220703125
4945	AMGN	2003-01-16	51.18000030517578
4946	AMGN	2003-01-17	51.31999969482422
4947	AMGN	2003-01-21	50.869998931884766
4948	AMGN	2003-01-22	52.5
4949	AMGN	2003-01-23	53.5
4950	AMGN	2003-01-24	52.2400016784668
4951	AMGN	2003-01-27	50.779998779296875
4952	AMGN	2003-01-28	51.59000015258789
4953	AMGN	2003-01-29	52.189998626708984
4954	AMGN	2003-01-30	50.97999954223633
4955	AMGN	2003-01-31	50.959999084472656
4956	AMGN	2003-02-03	52.130001068115234
4957	AMGN	2003-02-04	51.83000183105469
4958	AMGN	2003-02-05	51.27000045776367
4959	AMGN	2003-02-06	51.290000915527344
4960	AMGN	2003-02-07	52.09000015258789
4961	AMGN	2003-02-10	52.97999954223633
4962	AMGN	2003-02-11	53.45000076293945
4963	AMGN	2003-02-12	52.31999969482422
4964	AMGN	2003-02-13	51.779998779296875
4965	AMGN	2003-02-14	52.599998474121094
4966	AMGN	2003-02-18	53.619998931884766
4967	AMGN	2003-02-19	53.97999954223633
4968	AMGN	2003-02-20	53.9900016784668
4969	AMGN	2003-02-21	54.599998474121094
4970	AMGN	2003-02-24	53.150001525878906
4971	AMGN	2003-02-25	53.86000061035156
4972	AMGN	2003-02-26	53.25
4973	AMGN	2003-02-27	54.060001373291016
4974	AMGN	2003-02-28	54.63999938964844
4975	AMGN	2003-03-03	53.849998474121094
4976	AMGN	2003-03-04	54.119998931884766
4977	AMGN	2003-03-05	55.33000183105469
4978	AMGN	2003-03-06	55.400001525878906
4979	AMGN	2003-03-07	55.70000076293945
4980	AMGN	2003-03-10	55.099998474121094
4981	AMGN	2003-03-11	55.0
4982	AMGN	2003-03-12	55.15999984741211
4983	AMGN	2003-03-13	57.0
4984	AMGN	2003-03-14	57.63999938964844
4985	AMGN	2003-03-17	58.61000061035156
4986	AMGN	2003-03-18	58.869998931884766
4987	AMGN	2003-03-19	58.29999923706055
4988	AMGN	2003-03-20	57.970001220703125
4989	AMGN	2003-03-21	58.560001373291016
4990	AMGN	2003-03-24	57.34000015258789
4991	AMGN	2003-03-25	58.459999084472656
4992	AMGN	2003-03-26	57.95000076293945
4993	AMGN	2003-03-27	58.56999969482422
4994	AMGN	2003-03-28	58.560001373291016
4995	AMGN	2003-03-31	57.54999923706055
4996	AMGN	2003-04-01	58.52000045776367
4997	AMGN	2003-04-02	59.72999954223633
4998	AMGN	2003-04-03	59.400001525878906
4999	AMGN	2003-04-04	59.279998779296875
5000	AMGN	2003-04-07	58.40999984741211
5001	AMGN	2003-04-08	58.650001525878906
5002	AMGN	2003-04-09	57.599998474121094
5003	AMGN	2003-04-10	57.95000076293945
5004	AMGN	2003-04-11	57.880001068115234
5005	AMGN	2003-04-14	59.08000183105469
5006	AMGN	2003-04-15	60.150001525878906
5007	AMGN	2003-04-16	59.540000915527344
5008	AMGN	2003-04-17	60.130001068115234
5009	AMGN	2003-04-21	60.08000183105469
5010	AMGN	2003-04-22	60.939998626708984
5011	AMGN	2003-04-23	63.79999923706055
5012	AMGN	2003-04-24	63.9900016784668
5013	AMGN	2003-04-25	63.0
5014	AMGN	2003-04-28	62.88999938964844
5015	AMGN	2003-04-29	62.099998474121094
5016	AMGN	2003-04-30	61.29999923706055
5017	AMGN	2003-05-01	62.529998779296875
5018	AMGN	2003-05-02	63.27000045776367
5019	AMGN	2003-05-05	62.709999084472656
5020	AMGN	2003-05-06	60.970001220703125
5021	AMGN	2003-05-07	59.54999923706055
5022	AMGN	2003-05-08	60.470001220703125
5023	AMGN	2003-05-09	61.2400016784668
5024	AMGN	2003-05-12	61.9900016784668
5025	AMGN	2003-05-13	61.5
5026	AMGN	2003-05-14	61.849998474121094
5027	AMGN	2003-05-15	62.630001068115234
5028	AMGN	2003-05-16	62.310001373291016
5029	AMGN	2003-05-19	60.27000045776367
5030	AMGN	2003-05-20	61.029998779296875
5031	AMGN	2003-05-21	60.689998626708984
5032	AMGN	2003-05-22	61.869998931884766
5033	AMGN	2003-05-23	61.790000915527344
5034	AMGN	2003-05-27	63.650001525878906
5035	AMGN	2003-05-28	63.75
5036	AMGN	2003-05-29	63.31999969482422
5037	AMGN	2003-05-30	64.73999786376953
5038	AMGN	2003-06-02	63.54999923706055
5039	AMGN	2003-06-03	64.05999755859375
5040	AMGN	2003-06-04	64.48999786376953
5041	AMGN	2003-06-05	65.44000244140625
5042	AMGN	2003-06-06	63.380001068115234
5043	AMGN	2003-06-09	62.72999954223633
5044	AMGN	2003-06-10	63.66999816894531
5045	AMGN	2003-06-11	65.33000183105469
5046	AMGN	2003-06-12	65.02999877929688
5047	AMGN	2003-06-13	65.0
5048	AMGN	2003-06-16	67.5
5049	AMGN	2003-06-17	66.83999633789062
5050	AMGN	2003-06-18	65.87000274658203
5051	AMGN	2003-06-19	63.81999969482422
5052	AMGN	2003-06-20	64.97000122070312
5053	AMGN	2003-06-23	64.12000274658203
5054	AMGN	2003-06-24	65.05000305175781
5055	AMGN	2003-06-25	64.58999633789062
5056	AMGN	2003-06-26	66.31999969482422
5057	AMGN	2003-06-27	65.18000030517578
5058	AMGN	2003-06-30	65.94000244140625
5059	AMGN	2003-07-01	65.8499984741211
5060	AMGN	2003-07-02	67.20999908447266
5061	AMGN	2003-07-03	66.37999725341797
5062	AMGN	2003-07-07	68.91000366210938
5063	AMGN	2003-07-08	69.98999786376953
5064	AMGN	2003-07-09	69.94999694824219
5065	AMGN	2003-07-10	69.51000213623047
5066	AMGN	2003-07-11	69.80000305175781
5067	AMGN	2003-07-14	70.48999786376953
5068	AMGN	2003-07-15	71.54000091552734
5069	AMGN	2003-07-16	71.37999725341797
5070	AMGN	2003-07-17	70.72000122070312
5071	AMGN	2003-07-18	70.7699966430664
5072	AMGN	2003-07-21	69.08000183105469
5073	AMGN	2003-07-22	68.93000030517578
5074	AMGN	2003-07-23	69.72000122070312
5075	AMGN	2003-07-24	68.30000305175781
5076	AMGN	2003-07-25	68.70999908447266
5077	AMGN	2003-07-28	69.88999938964844
5078	AMGN	2003-07-29	69.29000091552734
5079	AMGN	2003-07-30	69.63999938964844
5080	AMGN	2003-07-31	69.43000030517578
5081	AMGN	2003-08-01	68.25
5082	AMGN	2003-08-04	68.16000366210938
5083	AMGN	2003-08-05	66.16999816894531
5084	AMGN	2003-08-06	66.06999969482422
5085	AMGN	2003-08-07	67.0199966430664
5086	AMGN	2003-08-08	66.81999969482422
5087	AMGN	2003-08-11	67.51000213623047
5088	AMGN	2003-08-12	69.05000305175781
5089	AMGN	2003-08-13	68.04000091552734
5090	AMGN	2003-08-14	68.58000183105469
5091	AMGN	2003-08-15	68.69999694824219
5092	AMGN	2003-08-18	69.51000213623047
5093	AMGN	2003-08-19	68.31999969482422
5094	AMGN	2003-08-20	68.61000061035156
5095	AMGN	2003-08-21	68.69999694824219
5096	AMGN	2003-08-22	66.4800033569336
5097	AMGN	2003-08-25	66.19999694824219
5098	AMGN	2003-08-26	65.52999877929688
5099	AMGN	2003-08-27	65.7300033569336
5100	AMGN	2003-08-28	66.27999877929688
5101	AMGN	2003-08-29	65.94000244140625
5102	AMGN	2003-09-02	67.83999633789062
5103	AMGN	2003-09-03	66.30999755859375
5104	AMGN	2003-09-04	67.13999938964844
5105	AMGN	2003-09-05	67.27999877929688
5106	AMGN	2003-09-08	68.19999694824219
5107	AMGN	2003-09-09	67.41999816894531
5108	AMGN	2003-09-10	66.98999786376953
5109	AMGN	2003-09-11	68.25
5110	AMGN	2003-09-12	68.5199966430664
5111	AMGN	2003-09-15	68.5
5112	AMGN	2003-09-16	69.80999755859375
5113	AMGN	2003-09-17	69.62999725341797
5114	AMGN	2003-09-18	70.0
5115	AMGN	2003-09-19	68.88999938964844
5116	AMGN	2003-09-22	68.45999908447266
5117	AMGN	2003-09-23	68.58000183105469
5118	AMGN	2003-09-24	65.8499984741211
5119	AMGN	2003-09-25	65.37999725341797
5120	AMGN	2003-09-26	65.1500015258789
5121	AMGN	2003-09-29	65.37000274658203
5122	AMGN	2003-09-30	64.5199966430664
5123	AMGN	2003-10-01	66.27999877929688
5124	AMGN	2003-10-02	66.1500015258789
5125	AMGN	2003-10-03	64.97000122070312
5126	AMGN	2003-10-06	64.93000030517578
5127	AMGN	2003-10-07	66.20999908447266
5128	AMGN	2003-10-08	65.18000030517578
5129	AMGN	2003-10-09	66.52999877929688
5130	AMGN	2003-10-10	66.05999755859375
5131	AMGN	2003-10-13	67.13999938964844
5132	AMGN	2003-10-14	66.80999755859375
5133	AMGN	2003-10-15	65.33000183105469
5134	AMGN	2003-10-16	65.16000366210938
5135	AMGN	2003-10-17	63.0099983215332
5136	AMGN	2003-10-20	61.88999938964844
5137	AMGN	2003-10-21	63.650001525878906
5138	AMGN	2003-10-22	60.29999923706055
5139	AMGN	2003-10-23	59.7400016784668
5140	AMGN	2003-10-24	61.470001220703125
5141	AMGN	2003-10-27	60.83000183105469
5142	AMGN	2003-10-28	60.849998474121094
5143	AMGN	2003-10-29	60.150001525878906
5144	AMGN	2003-10-30	61.11000061035156
5145	AMGN	2003-10-31	61.7599983215332
5146	AMGN	2003-11-03	61.150001525878906
5147	AMGN	2003-11-04	61.09000015258789
5148	AMGN	2003-11-05	61.2400016784668
5149	AMGN	2003-11-06	61.130001068115234
5150	AMGN	2003-11-07	59.95000076293945
5151	AMGN	2003-11-10	59.13999938964844
5152	AMGN	2003-11-11	58.97999954223633
5153	AMGN	2003-11-12	60.279998779296875
5154	AMGN	2003-11-13	59.95000076293945
5155	AMGN	2003-11-14	58.25
5156	AMGN	2003-11-17	59.939998626708984
5157	AMGN	2003-11-18	58.84000015258789
5158	AMGN	2003-11-19	60.099998474121094
5159	AMGN	2003-11-20	59.75
5160	AMGN	2003-11-21	59.95000076293945
5161	AMGN	2003-11-24	60.16999816894531
5162	AMGN	2003-11-25	58.90999984741211
5163	AMGN	2003-11-26	58.13999938964844
5164	AMGN	2003-11-28	57.619998931884766
5165	AMGN	2003-12-01	59.22999954223633
5166	AMGN	2003-12-02	58.88999938964844
5167	AMGN	2003-12-03	58.84000015258789
5168	AMGN	2003-12-04	59.61000061035156
5169	AMGN	2003-12-05	58.29999923706055
5170	AMGN	2003-12-08	57.95000076293945
5171	AMGN	2003-12-09	57.93000030517578
5172	AMGN	2003-12-10	58.209999084472656
5173	AMGN	2003-12-11	58.7400016784668
5174	AMGN	2003-12-12	59.43000030517578
5175	AMGN	2003-12-15	59.72999954223633
5176	AMGN	2003-12-16	60.380001068115234
5177	AMGN	2003-12-17	62.150001525878906
5178	AMGN	2003-12-18	61.59000015258789
5179	AMGN	2003-12-19	61.849998474121094
5180	AMGN	2003-12-22	61.15999984741211
5181	AMGN	2003-12-23	61.77000045776367
5182	AMGN	2003-12-24	61.459999084472656
5183	AMGN	2003-12-26	61.119998931884766
5184	AMGN	2003-12-29	61.869998931884766
5185	AMGN	2003-12-30	61.970001220703125
5186	AMGN	2003-12-31	61.790000915527344
5187	AMGN	2004-01-02	62.349998474121094
5188	AMGN	2004-01-05	62.349998474121094
5189	AMGN	2004-01-06	62.54999923706055
5190	AMGN	2004-01-07	63.380001068115234
5191	AMGN	2004-01-08	63.36000061035156
5192	AMGN	2004-01-09	63.0
5193	AMGN	2004-01-12	63.029998779296875
5194	AMGN	2004-01-13	63.75
5195	AMGN	2004-01-14	64.05000305175781
5196	AMGN	2004-01-15	63.150001525878906
5197	AMGN	2004-01-16	63.5
5198	AMGN	2004-01-20	62.95000076293945
5199	AMGN	2004-01-21	62.810001373291016
5200	AMGN	2004-01-22	61.470001220703125
5201	AMGN	2004-01-23	63.93000030517578
5202	AMGN	2004-01-26	65.33000183105469
5203	AMGN	2004-01-27	64.5
5204	AMGN	2004-01-28	64.30000305175781
5205	AMGN	2004-01-29	64.98999786376953
5206	AMGN	2004-01-30	64.66000366210938
5207	AMGN	2004-02-02	66.12999725341797
5208	AMGN	2004-02-03	66.2300033569336
5209	AMGN	2004-02-04	65.36000061035156
5210	AMGN	2004-02-05	64.55000305175781
5211	AMGN	2004-02-06	64.86000061035156
5212	AMGN	2004-02-09	64.22000122070312
5213	AMGN	2004-02-10	64.97000122070312
5214	AMGN	2004-02-11	65.83999633789062
5215	AMGN	2004-02-12	65.3499984741211
5216	AMGN	2004-02-13	64.66999816894531
5217	AMGN	2004-02-17	64.55000305175781
5218	AMGN	2004-02-18	64.08000183105469
5219	AMGN	2004-02-19	63.27000045776367
5220	AMGN	2004-02-20	63.56999969482422
5221	AMGN	2004-02-23	63.119998931884766
5222	AMGN	2004-02-24	63.27000045776367
5223	AMGN	2004-02-25	63.72999954223633
5224	AMGN	2004-02-26	64.38999938964844
5225	AMGN	2004-02-27	63.529998779296875
5226	AMGN	2004-03-01	64.25
5227	AMGN	2004-03-02	63.540000915527344
5228	AMGN	2004-03-03	63.040000915527344
5229	AMGN	2004-03-04	62.88999938964844
5230	AMGN	2004-03-05	63.25
5231	AMGN	2004-03-08	62.459999084472656
5232	AMGN	2004-03-09	62.7599983215332
5233	AMGN	2004-03-10	61.040000915527344
5234	AMGN	2004-03-11	60.20000076293945
5235	AMGN	2004-03-12	60.849998474121094
5236	AMGN	2004-03-15	59.47999954223633
5237	AMGN	2004-03-16	59.04999923706055
5238	AMGN	2004-03-17	61.29999923706055
5239	AMGN	2004-03-18	61.18000030517578
5240	AMGN	2004-03-19	60.95000076293945
5241	AMGN	2004-03-22	60.11000061035156
5242	AMGN	2004-03-23	57.83000183105469
5243	AMGN	2004-03-24	58.18000030517578
5244	AMGN	2004-03-25	59.029998779296875
5245	AMGN	2004-03-26	58.09000015258789
5246	AMGN	2004-03-29	59.54999923706055
5247	AMGN	2004-03-30	59.02000045776367
5248	AMGN	2004-03-31	58.150001525878906
5249	AMGN	2004-04-01	58.63999938964844
5250	AMGN	2004-04-02	59.5099983215332
5251	AMGN	2004-04-05	59.689998626708984
5252	AMGN	2004-04-06	58.75
5253	AMGN	2004-04-07	58.0099983215332
5254	AMGN	2004-04-08	58.29999923706055
5255	AMGN	2004-04-12	58.849998474121094
5256	AMGN	2004-04-13	58.599998474121094
5257	AMGN	2004-04-14	59.060001373291016
5258	AMGN	2004-04-15	60.36000061035156
5259	AMGN	2004-04-16	60.13999938964844
5260	AMGN	2004-04-19	60.43000030517578
5261	AMGN	2004-04-20	58.56999969482422
5262	AMGN	2004-04-21	57.0099983215332
5263	AMGN	2004-04-22	57.13999938964844
5264	AMGN	2004-04-23	58.310001373291016
5265	AMGN	2004-04-26	59.060001373291016
5266	AMGN	2004-04-27	59.93000030517578
5267	AMGN	2004-04-28	58.630001068115234
5268	AMGN	2004-04-29	58.119998931884766
5269	AMGN	2004-04-30	56.40999984741211
5270	AMGN	2004-05-03	57.939998626708984
5271	AMGN	2004-05-04	57.70000076293945
5272	AMGN	2004-05-05	58.45000076293945
5273	AMGN	2004-05-06	57.779998779296875
5274	AMGN	2004-05-07	56.95000076293945
5275	AMGN	2004-05-10	57.220001220703125
5276	AMGN	2004-05-11	57.06999969482422
5277	AMGN	2004-05-12	57.34000015258789
5278	AMGN	2004-05-13	57.20000076293945
5279	AMGN	2004-05-14	56.7400016784668
5280	AMGN	2004-05-17	56.41999816894531
5281	AMGN	2004-05-18	55.95000076293945
5282	AMGN	2004-05-19	54.5
5283	AMGN	2004-05-20	53.54999923706055
5284	AMGN	2004-05-21	53.900001525878906
5285	AMGN	2004-05-24	53.54999923706055
5286	AMGN	2004-05-25	54.630001068115234
5287	AMGN	2004-05-26	54.77000045776367
5288	AMGN	2004-05-27	54.97999954223633
5289	AMGN	2004-05-28	54.70000076293945
5290	AMGN	2004-06-01	54.290000915527344
5291	AMGN	2004-06-02	55.15999984741211
5292	AMGN	2004-06-03	55.16999816894531
5293	AMGN	2004-06-04	55.43000030517578
5294	AMGN	2004-06-07	55.77000045776367
5295	AMGN	2004-06-08	55.70000076293945
5296	AMGN	2004-06-09	55.15999984741211
5297	AMGN	2004-06-10	55.369998931884766
5298	AMGN	2004-06-14	55.459999084472656
5299	AMGN	2004-06-15	54.86000061035156
5300	AMGN	2004-06-16	54.400001525878906
5301	AMGN	2004-06-17	53.970001220703125
5302	AMGN	2004-06-18	53.47999954223633
5303	AMGN	2004-06-21	52.81999969482422
5304	AMGN	2004-06-22	53.099998474121094
5305	AMGN	2004-06-23	54.220001220703125
5306	AMGN	2004-06-24	54.52000045776367
5307	AMGN	2004-06-25	54.130001068115234
5308	AMGN	2004-06-28	53.560001373291016
5309	AMGN	2004-06-29	54.09000015258789
5310	AMGN	2004-06-30	54.56999969482422
5311	AMGN	2004-07-01	54.7599983215332
5312	AMGN	2004-07-02	55.20000076293945
5313	AMGN	2004-07-06	54.029998779296875
5314	AMGN	2004-07-07	53.88999938964844
5315	AMGN	2004-07-08	53.31999969482422
5316	AMGN	2004-07-09	53.61000061035156
5317	AMGN	2004-07-12	53.97999954223633
5318	AMGN	2004-07-13	54.52000045776367
5319	AMGN	2004-07-14	55.5
5320	AMGN	2004-07-15	56.0
5321	AMGN	2004-07-16	55.72999954223633
5322	AMGN	2004-07-19	55.61000061035156
5323	AMGN	2004-07-20	57.0
5324	AMGN	2004-07-21	55.849998474121094
5325	AMGN	2004-07-22	56.099998474121094
5326	AMGN	2004-07-23	55.36000061035156
5327	AMGN	2004-07-26	55.5
5328	AMGN	2004-07-27	55.90999984741211
5329	AMGN	2004-07-28	57.0
5330	AMGN	2004-07-29	57.0
5331	AMGN	2004-07-30	56.880001068115234
5332	AMGN	2004-08-02	56.310001373291016
5333	AMGN	2004-08-03	56.349998474121094
5334	AMGN	2004-08-04	56.54999923706055
5335	AMGN	2004-08-05	55.099998474121094
5336	AMGN	2004-08-06	53.79999923706055
5337	AMGN	2004-08-09	53.22999954223633
5338	AMGN	2004-08-10	53.900001525878906
5339	AMGN	2004-08-11	55.20000076293945
5340	AMGN	2004-08-12	54.83000183105469
5341	AMGN	2004-08-13	54.36000061035156
5342	AMGN	2004-08-16	55.77000045776367
5343	AMGN	2004-08-17	55.97999954223633
5344	AMGN	2004-08-18	57.2599983215332
5345	AMGN	2004-08-19	57.38999938964844
5346	AMGN	2004-08-20	58.20000076293945
5347	AMGN	2004-08-23	58.04999923706055
5348	AMGN	2004-08-24	58.83000183105469
5349	AMGN	2004-08-25	59.310001373291016
5350	AMGN	2004-08-26	59.15999984741211
5351	AMGN	2004-08-27	59.68000030517578
5352	AMGN	2004-08-30	59.0099983215332
5353	AMGN	2004-08-31	59.290000915527344
5354	AMGN	2004-09-01	59.34000015258789
5355	AMGN	2004-09-02	59.90999984741211
5356	AMGN	2004-09-03	59.529998779296875
5357	AMGN	2004-09-07	59.91999816894531
5358	AMGN	2004-09-08	59.97999954223633
5359	AMGN	2004-09-09	59.060001373291016
5360	AMGN	2004-09-10	57.29999923706055
5361	AMGN	2004-09-13	57.91999816894531
5362	AMGN	2004-09-14	58.34000015258789
5363	AMGN	2004-09-15	58.150001525878906
5364	AMGN	2004-09-16	58.189998626708984
5365	AMGN	2004-09-17	58.06999969482422
5366	AMGN	2004-09-20	57.900001525878906
5367	AMGN	2004-09-21	58.560001373291016
5368	AMGN	2004-09-22	57.56999969482422
5369	AMGN	2004-09-23	57.56999969482422
5370	AMGN	2004-09-24	57.13999938964844
5371	AMGN	2004-09-27	56.63999938964844
5372	AMGN	2004-09-28	57.349998474121094
5373	AMGN	2004-09-29	57.9900016784668
5374	AMGN	2004-09-30	56.810001373291016
5375	AMGN	2004-10-01	57.7599983215332
5376	AMGN	2004-10-04	57.630001068115234
5377	AMGN	2004-10-05	57.5
5378	AMGN	2004-10-06	57.58000183105469
5379	AMGN	2004-10-07	56.560001373291016
5380	AMGN	2004-10-08	55.66999816894531
5381	AMGN	2004-10-11	55.88999938964844
5382	AMGN	2004-10-12	55.66999816894531
5383	AMGN	2004-10-13	54.9900016784668
5384	AMGN	2004-10-14	54.0
5385	AMGN	2004-10-15	55.220001220703125
5386	AMGN	2004-10-18	56.630001068115234
5387	AMGN	2004-10-19	56.63999938964844
5388	AMGN	2004-10-20	56.40999984741211
5389	AMGN	2004-10-21	54.279998779296875
5390	AMGN	2004-10-22	52.70000076293945
5391	AMGN	2004-10-25	53.189998626708984
5392	AMGN	2004-10-26	54.91999816894531
5393	AMGN	2004-10-27	56.02000045776367
5394	AMGN	2004-10-28	56.41999816894531
5395	AMGN	2004-10-29	56.79999923706055
5396	AMGN	2004-11-01	55.66999816894531
5397	AMGN	2004-11-02	54.9900016784668
5398	AMGN	2004-11-03	58.54999923706055
5399	AMGN	2004-11-04	59.0
5400	AMGN	2004-11-05	60.65999984741211
5401	AMGN	2004-11-08	60.04999923706055
5402	AMGN	2004-11-09	59.81999969482422
5403	AMGN	2004-11-10	59.34000015258789
5404	AMGN	2004-11-11	59.880001068115234
5405	AMGN	2004-11-12	59.970001220703125
5406	AMGN	2004-11-15	59.91999816894531
5407	AMGN	2004-11-16	59.84000015258789
5408	AMGN	2004-11-17	59.869998931884766
5409	AMGN	2004-11-18	60.08000183105469
5410	AMGN	2004-11-19	59.880001068115234
5411	AMGN	2004-11-22	60.369998931884766
5412	AMGN	2004-11-23	59.95000076293945
5413	AMGN	2004-11-24	60.45000076293945
5414	AMGN	2004-11-26	60.209999084472656
5415	AMGN	2004-11-29	60.7400016784668
5416	AMGN	2004-11-30	60.040000915527344
5417	AMGN	2004-12-01	60.959999084472656
5418	AMGN	2004-12-02	62.939998626708984
5419	AMGN	2004-12-03	62.0099983215332
5420	AMGN	2004-12-06	62.86000061035156
5421	AMGN	2004-12-07	61.95000076293945
5422	AMGN	2004-12-08	63.06999969482422
5423	AMGN	2004-12-09	64.33000183105469
5424	AMGN	2004-12-10	63.95000076293945
5425	AMGN	2004-12-13	63.95000076293945
5426	AMGN	2004-12-14	64.36000061035156
5427	AMGN	2004-12-15	63.540000915527344
5428	AMGN	2004-12-16	63.2400016784668
5429	AMGN	2004-12-17	63.099998474121094
5430	AMGN	2004-12-20	62.95000076293945
5431	AMGN	2004-12-21	64.0
5432	AMGN	2004-12-22	63.470001220703125
5433	AMGN	2004-12-23	64.1500015258789
5434	AMGN	2004-12-27	63.59000015258789
5435	AMGN	2004-12-28	64.5999984741211
5436	AMGN	2004-12-29	64.76000213623047
5437	AMGN	2004-12-30	64.27999877929688
5438	AMGN	2004-12-31	64.1500015258789
5439	AMGN	2005-01-03	64.27999877929688
5440	AMGN	2005-01-04	63.2599983215332
5441	AMGN	2005-01-05	62.2599983215332
5442	AMGN	2005-01-06	62.84000015258789
5443	AMGN	2005-01-07	62.970001220703125
5444	AMGN	2005-01-10	63.63999938964844
5445	AMGN	2005-01-11	63.779998779296875
5446	AMGN	2005-01-12	64.87000274658203
5447	AMGN	2005-01-13	63.88999938964844
5448	AMGN	2005-01-14	63.810001373291016
5449	AMGN	2005-01-18	64.16000366210938
5450	AMGN	2005-01-19	63.47999954223633
5451	AMGN	2005-01-20	62.560001373291016
5452	AMGN	2005-01-21	62.56999969482422
5453	AMGN	2005-01-24	62.119998931884766
5454	AMGN	2005-01-25	62.16999816894531
5455	AMGN	2005-01-26	63.560001373291016
5456	AMGN	2005-01-27	61.58000183105469
5457	AMGN	2005-01-28	61.29999923706055
5458	AMGN	2005-01-31	62.2400016784668
5459	AMGN	2005-02-01	62.529998779296875
5460	AMGN	2005-02-02	62.650001525878906
5461	AMGN	2005-02-03	62.13999938964844
5462	AMGN	2005-02-04	62.75
5463	AMGN	2005-02-07	63.150001525878906
5464	AMGN	2005-02-08	63.029998779296875
5465	AMGN	2005-02-09	62.09000015258789
5466	AMGN	2005-02-10	62.779998779296875
5467	AMGN	2005-02-11	63.41999816894531
5468	AMGN	2005-02-14	63.25
5469	AMGN	2005-02-15	63.689998626708984
5470	AMGN	2005-02-16	63.34000015258789
5471	AMGN	2005-02-17	62.349998474121094
5472	AMGN	2005-02-18	62.0
5473	AMGN	2005-02-22	61.63999938964844
5474	AMGN	2005-02-23	61.34000015258789
5475	AMGN	2005-02-24	61.900001525878906
5476	AMGN	2005-02-25	62.810001373291016
5477	AMGN	2005-02-28	61.61000061035156
5478	AMGN	2005-03-01	62.2400016784668
5479	AMGN	2005-03-02	61.439998626708984
5480	AMGN	2005-03-03	61.970001220703125
5481	AMGN	2005-03-04	62.040000915527344
5482	AMGN	2005-03-07	62.11000061035156
5483	AMGN	2005-03-08	61.75
5484	AMGN	2005-03-09	61.130001068115234
5485	AMGN	2005-03-10	61.029998779296875
5486	AMGN	2005-03-11	59.810001373291016
5487	AMGN	2005-03-14	60.43000030517578
5488	AMGN	2005-03-15	58.61000061035156
5489	AMGN	2005-03-16	57.97999954223633
5490	AMGN	2005-03-17	58.95000076293945
5491	AMGN	2005-03-18	58.86000061035156
5492	AMGN	2005-03-21	58.06999969482422
5493	AMGN	2005-03-22	58.18000030517578
5494	AMGN	2005-03-23	58.86000061035156
5495	AMGN	2005-03-24	58.97999954223633
5496	AMGN	2005-03-28	58.470001220703125
5497	AMGN	2005-03-29	58.2599983215332
5498	AMGN	2005-03-30	58.9900016784668
5499	AMGN	2005-03-31	58.209999084472656
5500	AMGN	2005-04-01	57.349998474121094
5501	AMGN	2005-04-04	57.33000183105469
5502	AMGN	2005-04-05	57.86000061035156
5503	AMGN	2005-04-06	58.04999923706055
5504	AMGN	2005-04-07	58.75
5505	AMGN	2005-04-08	58.68000030517578
5506	AMGN	2005-04-11	59.33000183105469
5507	AMGN	2005-04-12	60.58000183105469
5508	AMGN	2005-04-13	60.470001220703125
5509	AMGN	2005-04-14	59.66999816894531
5510	AMGN	2005-04-15	59.95000076293945
5511	AMGN	2005-04-18	59.029998779296875
5512	AMGN	2005-04-19	58.58000183105469
5513	AMGN	2005-04-20	58.130001068115234
5514	AMGN	2005-04-21	59.25
5515	AMGN	2005-04-22	58.88999938964844
5516	AMGN	2005-04-25	58.029998779296875
5517	AMGN	2005-04-26	57.20000076293945
5518	AMGN	2005-04-27	57.90999984741211
5519	AMGN	2005-04-28	57.349998474121094
5520	AMGN	2005-04-29	58.209999084472656
5521	AMGN	2005-05-02	58.7400016784668
5522	AMGN	2005-05-03	58.150001525878906
5523	AMGN	2005-05-04	58.959999084472656
5524	AMGN	2005-05-05	58.83000183105469
5525	AMGN	2005-05-06	58.59000015258789
5526	AMGN	2005-05-09	60.33000183105469
5527	AMGN	2005-05-10	61.029998779296875
5528	AMGN	2005-05-11	61.41999816894531
5529	AMGN	2005-05-12	61.79999923706055
5530	AMGN	2005-05-13	62.119998931884766
5531	AMGN	2005-05-16	62.9900016784668
5532	AMGN	2005-05-17	62.900001525878906
5533	AMGN	2005-05-18	62.349998474121094
5534	AMGN	2005-05-19	61.81999969482422
5535	AMGN	2005-05-20	61.869998931884766
5536	AMGN	2005-05-23	62.11000061035156
5537	AMGN	2005-05-24	62.529998779296875
5538	AMGN	2005-05-25	62.380001068115234
5539	AMGN	2005-05-26	62.70000076293945
5540	AMGN	2005-05-27	62.849998474121094
5541	AMGN	2005-05-31	62.58000183105469
5542	AMGN	2005-06-01	63.18000030517578
5543	AMGN	2005-06-02	62.880001068115234
5544	AMGN	2005-06-03	61.4900016784668
5545	AMGN	2005-06-06	61.0099983215332
5546	AMGN	2005-06-07	60.20000076293945
5547	AMGN	2005-06-08	60.04999923706055
5548	AMGN	2005-06-09	60.400001525878906
5549	AMGN	2005-06-10	60.209999084472656
5550	AMGN	2005-06-13	60.0099983215332
5551	AMGN	2005-06-14	60.16999816894531
5552	AMGN	2005-06-15	59.84000015258789
5553	AMGN	2005-06-16	60.27000045776367
5554	AMGN	2005-06-17	60.619998931884766
5555	AMGN	2005-06-20	61.13999938964844
5556	AMGN	2005-06-21	61.150001525878906
5557	AMGN	2005-06-22	60.880001068115234
5558	AMGN	2005-06-23	60.7599983215332
5559	AMGN	2005-06-24	61.31999969482422
5560	AMGN	2005-06-27	61.08000183105469
5561	AMGN	2005-06-28	61.790000915527344
5562	AMGN	2005-06-29	61.060001373291016
5563	AMGN	2005-06-30	60.459999084472656
5564	AMGN	2005-07-01	60.86000061035156
5565	AMGN	2005-07-05	62.5099983215332
5566	AMGN	2005-07-06	63.599998474121094
5567	AMGN	2005-07-07	66.93000030517578
5568	AMGN	2005-07-08	69.12999725341797
5569	AMGN	2005-07-11	68.97000122070312
5570	AMGN	2005-07-12	69.47000122070312
5571	AMGN	2005-07-13	68.95999908447266
5572	AMGN	2005-07-14	70.43000030517578
5573	AMGN	2005-07-15	70.62999725341797
5574	AMGN	2005-07-18	70.5
5575	AMGN	2005-07-19	70.5199966430664
5576	AMGN	2005-07-20	81.16999816894531
5577	AMGN	2005-07-21	81.94999694824219
5578	AMGN	2005-07-22	81.30999755859375
5579	AMGN	2005-07-25	81.06999969482422
5580	AMGN	2005-07-26	82.13999938964844
5581	AMGN	2005-07-27	81.27999877929688
5582	AMGN	2005-07-28	81.0
5583	AMGN	2005-07-29	79.7699966430664
5584	AMGN	2005-08-01	81.62999725341797
5585	AMGN	2005-08-02	82.62999725341797
5586	AMGN	2005-08-03	84.0
5587	AMGN	2005-08-04	82.68000030517578
5588	AMGN	2005-08-05	81.88999938964844
5589	AMGN	2005-08-08	80.4000015258789
5590	AMGN	2005-08-09	80.16000366210938
5591	AMGN	2005-08-10	79.4800033569336
5592	AMGN	2005-08-11	80.83999633789062
5593	AMGN	2005-08-12	80.41999816894531
5594	AMGN	2005-08-15	80.58999633789062
5595	AMGN	2005-08-16	79.51000213623047
5596	AMGN	2005-08-17	79.0
5597	AMGN	2005-08-18	79.56999969482422
5598	AMGN	2005-08-19	79.66000366210938
5599	AMGN	2005-08-22	79.19000244140625
5600	AMGN	2005-08-23	78.81999969482422
5601	AMGN	2005-08-24	78.73999786376953
5602	AMGN	2005-08-25	79.58000183105469
5603	AMGN	2005-08-26	78.68000030517578
5604	AMGN	2005-08-29	80.08999633789062
5605	AMGN	2005-08-30	80.16000366210938
5606	AMGN	2005-08-31	79.9000015258789
5607	AMGN	2005-09-01	80.06999969482422
5608	AMGN	2005-09-02	80.33000183105469
5609	AMGN	2005-09-06	82.37999725341797
5610	AMGN	2005-09-07	81.66000366210938
5611	AMGN	2005-09-08	82.29000091552734
5612	AMGN	2005-09-09	84.51000213623047
5613	AMGN	2005-09-12	83.37000274658203
5614	AMGN	2005-09-13	82.7699966430664
5615	AMGN	2005-09-14	82.37000274658203
5616	AMGN	2005-09-15	83.58000183105469
5617	AMGN	2005-09-16	84.86000061035156
5618	AMGN	2005-09-19	86.16999816894531
5619	AMGN	2005-09-20	84.9800033569336
5620	AMGN	2005-09-21	84.3499984741211
5621	AMGN	2005-09-22	84.0
5622	AMGN	2005-09-23	83.29000091552734
5623	AMGN	2005-09-26	82.05000305175781
5624	AMGN	2005-09-27	79.97000122070312
5625	AMGN	2005-09-28	79.81999969482422
5626	AMGN	2005-09-29	79.7699966430664
5627	AMGN	2005-09-30	79.66999816894531
5628	AMGN	2005-10-03	79.62000274658203
5629	AMGN	2005-10-04	80.0999984741211
5630	AMGN	2005-10-05	78.01000213623047
5631	AMGN	2005-10-06	75.95999908447266
5632	AMGN	2005-10-07	77.0199966430664
5633	AMGN	2005-10-10	76.69999694824219
5634	AMGN	2005-10-11	76.33999633789062
5635	AMGN	2005-10-12	74.7699966430664
5636	AMGN	2005-10-13	75.81999969482422
5637	AMGN	2005-10-14	75.75
5638	AMGN	2005-10-17	75.4000015258789
5639	AMGN	2005-10-18	75.87000274658203
5640	AMGN	2005-10-19	78.08999633789062
5641	AMGN	2005-10-20	74.0999984741211
5642	AMGN	2005-10-21	73.37000274658203
5643	AMGN	2005-10-24	75.30999755859375
5644	AMGN	2005-10-25	75.98999786376953
5645	AMGN	2005-10-26	75.19999694824219
5646	AMGN	2005-10-27	73.55000305175781
5647	AMGN	2005-10-28	75.77999877929688
5648	AMGN	2005-10-31	75.62000274658203
5649	AMGN	2005-11-01	75.29000091552734
5650	AMGN	2005-11-02	73.9000015258789
5651	AMGN	2005-11-03	77.51000213623047
5652	AMGN	2005-11-04	79.19000244140625
5653	AMGN	2005-11-07	79.88999938964844
5654	AMGN	2005-11-08	79.80000305175781
5655	AMGN	2005-11-09	80.22000122070312
5656	AMGN	2005-11-10	81.80999755859375
5657	AMGN	2005-11-11	81.0999984741211
5658	AMGN	2005-11-14	81.6500015258789
5659	AMGN	2005-11-15	81.6500015258789
5660	AMGN	2005-11-16	81.25
5661	AMGN	2005-11-17	83.08000183105469
5662	AMGN	2005-11-18	83.22000122070312
5663	AMGN	2005-11-21	84.41999816894531
5664	AMGN	2005-11-22	83.86000061035156
5665	AMGN	2005-11-23	82.81999969482422
5666	AMGN	2005-11-25	82.79000091552734
5667	AMGN	2005-11-28	81.33000183105469
5668	AMGN	2005-11-29	81.02999877929688
5669	AMGN	2005-11-30	80.93000030517578
5670	AMGN	2005-12-01	81.63999938964844
5671	AMGN	2005-12-02	80.77999877929688
5672	AMGN	2005-12-05	80.69000244140625
5673	AMGN	2005-12-06	79.77999877929688
5674	AMGN	2005-12-07	79.01000213623047
5675	AMGN	2005-12-08	79.72000122070312
5676	AMGN	2005-12-09	78.37999725341797
5677	AMGN	2005-12-12	77.45999908447266
5678	AMGN	2005-12-13	77.45999908447266
5679	AMGN	2005-12-14	76.77999877929688
5680	AMGN	2005-12-15	80.44000244140625
5681	AMGN	2005-12-16	78.98999786376953
5682	AMGN	2005-12-19	77.62999725341797
5683	AMGN	2005-12-20	78.4800033569336
5684	AMGN	2005-12-21	79.08999633789062
5685	AMGN	2005-12-22	81.08999633789062
5686	AMGN	2005-12-23	80.87000274658203
5687	AMGN	2005-12-27	80.2699966430664
5688	AMGN	2005-12-28	79.69999694824219
5689	AMGN	2005-12-29	79.0199966430664
5690	AMGN	2005-12-30	78.86000061035156
5691	AMGN	2006-01-03	80.36000061035156
5692	AMGN	2006-01-04	79.9800033569336
5693	AMGN	2006-01-05	78.81999969482422
5694	AMGN	2006-01-06	78.0999984741211
5695	AMGN	2006-01-09	78.9800033569336
5696	AMGN	2006-01-10	77.9800033569336
5697	AMGN	2006-01-11	77.80999755859375
5698	AMGN	2006-01-12	77.19999694824219
5699	AMGN	2006-01-13	77.5999984741211
5700	AMGN	2006-01-17	78.22000122070312
5701	AMGN	2006-01-18	78.83000183105469
5702	AMGN	2006-01-19	78.38999938964844
5703	AMGN	2006-01-20	75.68000030517578
5704	AMGN	2006-01-23	74.9000015258789
5705	AMGN	2006-01-24	74.94000244140625
5706	AMGN	2006-01-25	75.47000122070312
5707	AMGN	2006-01-26	71.9000015258789
5708	AMGN	2006-01-27	71.30999755859375
5709	AMGN	2006-01-30	72.31999969482422
5710	AMGN	2006-01-31	72.88999938964844
5711	AMGN	2006-02-01	76.19000244140625
5712	AMGN	2006-02-02	74.66000366210938
5713	AMGN	2006-02-03	74.62000274658203
5714	AMGN	2006-02-06	73.5
5715	AMGN	2006-02-07	72.94000244140625
5716	AMGN	2006-02-08	72.05000305175781
5717	AMGN	2006-02-09	71.01000213623047
5718	AMGN	2006-02-10	71.44999694824219
5719	AMGN	2006-02-13	71.13999938964844
5720	AMGN	2006-02-14	71.93000030517578
5721	AMGN	2006-02-15	72.97000122070312
5722	AMGN	2006-02-16	73.97000122070312
5723	AMGN	2006-02-17	74.88999938964844
5724	AMGN	2006-02-21	74.52999877929688
5725	AMGN	2006-02-22	75.08000183105469
5726	AMGN	2006-02-23	74.69000244140625
5727	AMGN	2006-02-24	74.75
5728	AMGN	2006-02-27	75.4800033569336
5729	AMGN	2006-02-28	75.4800033569336
5730	AMGN	2006-03-01	76.05000305175781
5731	AMGN	2006-03-02	76.47000122070312
5732	AMGN	2006-03-03	75.38999938964844
5733	AMGN	2006-03-06	73.55000305175781
5734	AMGN	2006-03-07	73.79000091552734
5735	AMGN	2006-03-08	74.19999694824219
5736	AMGN	2006-03-09	73.58000183105469
5737	AMGN	2006-03-10	73.48999786376953
5738	AMGN	2006-03-13	73.58999633789062
5739	AMGN	2006-03-14	75.01000213623047
5740	AMGN	2006-03-15	74.88999938964844
5741	AMGN	2006-03-16	73.83999633789062
5742	AMGN	2006-03-17	73.25
5743	AMGN	2006-03-20	72.8499984741211
5744	AMGN	2006-03-21	71.97000122070312
5745	AMGN	2006-03-22	72.43000030517578
5746	AMGN	2006-03-23	72.80000305175781
5747	AMGN	2006-03-24	73.18000030517578
5748	AMGN	2006-03-27	73.0999984741211
5749	AMGN	2006-03-28	72.61000061035156
5750	AMGN	2006-03-29	72.0199966430664
5751	AMGN	2006-03-30	72.62000274658203
5752	AMGN	2006-03-31	72.75
5753	AMGN	2006-04-03	71.87999725341797
5754	AMGN	2006-04-04	72.0199966430664
5755	AMGN	2006-04-05	72.86000061035156
5756	AMGN	2006-04-06	71.8499984741211
5757	AMGN	2006-04-07	71.02999877929688
5758	AMGN	2006-04-10	70.73999786376953
5759	AMGN	2006-04-11	70.23999786376953
5760	AMGN	2006-04-12	69.97000122070312
5761	AMGN	2006-04-13	70.06999969482422
5762	AMGN	2006-04-17	69.61000061035156
5763	AMGN	2006-04-18	70.97000122070312
5764	AMGN	2006-04-19	68.30000305175781
5765	AMGN	2006-04-20	68.51000213623047
5766	AMGN	2006-04-21	66.81999969482422
5767	AMGN	2006-04-24	66.73999786376953
5768	AMGN	2006-04-25	66.55000305175781
5769	AMGN	2006-04-26	66.4800033569336
5770	AMGN	2006-04-27	67.37000274658203
5771	AMGN	2006-04-28	67.69999694824219
5772	AMGN	2006-05-01	66.86000061035156
5773	AMGN	2006-05-02	65.98999786376953
5774	AMGN	2006-05-03	66.38999938964844
5775	AMGN	2006-05-04	66.94999694824219
5776	AMGN	2006-05-05	67.11000061035156
5777	AMGN	2006-05-08	68.05000305175781
5778	AMGN	2006-05-09	67.9000015258789
5779	AMGN	2006-05-10	67.54000091552734
5780	AMGN	2006-05-11	67.27999877929688
5781	AMGN	2006-05-12	68.11000061035156
5782	AMGN	2006-05-15	69.83000183105469
5783	AMGN	2006-05-16	69.38999938964844
5784	AMGN	2006-05-17	68.37000274658203
5785	AMGN	2006-05-18	67.0999984741211
5786	AMGN	2006-05-19	67.69000244140625
5787	AMGN	2006-05-22	67.79000091552734
5788	AMGN	2006-05-23	66.8499984741211
5789	AMGN	2006-05-24	68.06999969482422
5790	AMGN	2006-05-25	68.16000366210938
5791	AMGN	2006-05-26	68.80999755859375
5792	AMGN	2006-05-30	66.83000183105469
5793	AMGN	2006-05-31	67.58999633789062
5794	AMGN	2006-06-01	68.79000091552734
5795	AMGN	2006-06-02	69.18000030517578
5796	AMGN	2006-06-05	67.4800033569336
5797	AMGN	2006-06-06	67.61000061035156
5798	AMGN	2006-06-07	67.20999908447266
5799	AMGN	2006-06-08	68.41000366210938
5800	AMGN	2006-06-09	67.63999938964844
5801	AMGN	2006-06-12	66.88999938964844
5802	AMGN	2006-06-13	66.94000244140625
5803	AMGN	2006-06-14	67.3499984741211
5804	AMGN	2006-06-15	67.44000244140625
5805	AMGN	2006-06-16	66.81999969482422
5806	AMGN	2006-06-19	65.75
5807	AMGN	2006-06-20	64.95999908447266
5808	AMGN	2006-06-21	65.55999755859375
5809	AMGN	2006-06-22	64.97000122070312
5810	AMGN	2006-06-23	64.93000030517578
5811	AMGN	2006-06-26	64.8499984741211
5812	AMGN	2006-06-27	63.97999954223633
5813	AMGN	2006-06-28	63.939998626708984
5814	AMGN	2006-06-29	65.0999984741211
5815	AMGN	2006-06-30	65.2300033569336
5816	AMGN	2006-07-03	65.79000091552734
5817	AMGN	2006-07-05	65.48999786376953
5818	AMGN	2006-07-06	65.94000244140625
5819	AMGN	2006-07-07	66.38999938964844
5820	AMGN	2006-07-10	66.5999984741211
5821	AMGN	2006-07-11	66.70999908447266
5822	AMGN	2006-07-12	66.22000122070312
5823	AMGN	2006-07-13	65.61000061035156
5824	AMGN	2006-07-14	64.3499984741211
5825	AMGN	2006-07-17	64.55999755859375
5826	AMGN	2006-07-18	64.18000030517578
5827	AMGN	2006-07-19	64.55999755859375
5828	AMGN	2006-07-20	63.91999816894531
5829	AMGN	2006-07-21	66.1500015258789
5830	AMGN	2006-07-24	66.87000274658203
5831	AMGN	2006-07-25	67.83000183105469
5832	AMGN	2006-07-26	69.61000061035156
5833	AMGN	2006-07-27	69.27999877929688
5834	AMGN	2006-07-28	69.06999969482422
5835	AMGN	2006-07-31	69.70999908447266
5836	AMGN	2006-08-01	70.05999755859375
5837	AMGN	2006-08-02	70.7699966430664
5838	AMGN	2006-08-03	70.91999816894531
5839	AMGN	2006-08-04	68.79000091552734
5840	AMGN	2006-08-07	67.87000274658203
5841	AMGN	2006-08-08	67.0199966430664
5842	AMGN	2006-08-09	67.27999877929688
5843	AMGN	2006-08-10	66.91000366210938
5844	AMGN	2006-08-11	66.4000015258789
5845	AMGN	2006-08-14	65.69000244140625
5846	AMGN	2006-08-15	65.69000244140625
5847	AMGN	2006-08-16	66.61000061035156
5848	AMGN	2006-08-17	66.91999816894531
5849	AMGN	2006-08-18	67.30999755859375
5850	AMGN	2006-08-21	67.01000213623047
5851	AMGN	2006-08-22	66.73999786376953
5852	AMGN	2006-08-23	67.31999969482422
5853	AMGN	2006-08-24	67.11000061035156
5854	AMGN	2006-08-25	67.5199966430664
5855	AMGN	2006-08-28	68.26000213623047
5856	AMGN	2006-08-29	68.58000183105469
5857	AMGN	2006-08-30	68.23999786376953
5858	AMGN	2006-08-31	68.02999877929688
5859	AMGN	2006-09-01	68.38999938964844
5860	AMGN	2006-09-05	69.26000213623047
5861	AMGN	2006-09-06	68.48999786376953
5862	AMGN	2006-09-07	68.33000183105469
5863	AMGN	2006-09-08	67.93000030517578
5864	AMGN	2006-09-11	68.29000091552734
5865	AMGN	2006-09-12	69.16000366210938
5866	AMGN	2006-09-13	69.1500015258789
5867	AMGN	2006-09-14	69.56999969482422
5868	AMGN	2006-09-15	69.7699966430664
5869	AMGN	2006-09-18	69.76000213623047
5870	AMGN	2006-09-19	69.44999694824219
5871	AMGN	2006-09-20	70.9800033569336
5872	AMGN	2006-09-21	72.01000213623047
5873	AMGN	2006-09-22	70.88999938964844
5874	AMGN	2006-09-25	71.22000122070312
5875	AMGN	2006-09-26	70.75
5876	AMGN	2006-09-27	72.13999938964844
5877	AMGN	2006-09-28	71.55000305175781
5878	AMGN	2006-09-29	71.52999877929688
5879	AMGN	2006-10-02	70.30000305175781
5880	AMGN	2006-10-03	71.33000183105469
5881	AMGN	2006-10-04	72.97000122070312
5882	AMGN	2006-10-05	74.7300033569336
5883	AMGN	2006-10-06	74.01000213623047
5884	AMGN	2006-10-09	73.91999816894531
5885	AMGN	2006-10-10	73.7300033569336
5886	AMGN	2006-10-11	73.47000122070312
5887	AMGN	2006-10-12	74.08999633789062
5888	AMGN	2006-10-13	73.22000122070312
5889	AMGN	2006-10-16	72.43000030517578
5890	AMGN	2006-10-17	71.79000091552734
5891	AMGN	2006-10-18	72.37999725341797
5892	AMGN	2006-10-19	73.05000305175781
5893	AMGN	2006-10-20	73.94999694824219
5894	AMGN	2006-10-23	73.37000274658203
5895	AMGN	2006-10-24	74.94000244140625
5896	AMGN	2006-10-25	75.43000030517578
5897	AMGN	2006-10-26	75.9800033569336
5898	AMGN	2006-10-27	75.5199966430664
5899	AMGN	2006-10-30	76.5
5900	AMGN	2006-10-31	75.91000366210938
5901	AMGN	2006-11-01	75.27999877929688
5902	AMGN	2006-11-02	75.29000091552734
5903	AMGN	2006-11-03	74.87000274658203
5904	AMGN	2006-11-06	75.11000061035156
5905	AMGN	2006-11-07	75.20999908447266
5906	AMGN	2006-11-08	74.76000213623047
5907	AMGN	2006-11-09	73.52999877929688
5908	AMGN	2006-11-10	73.45999908447266
5909	AMGN	2006-11-13	72.69999694824219
5910	AMGN	2006-11-14	73.13999938964844
5911	AMGN	2006-11-15	73.61000061035156
5912	AMGN	2006-11-16	72.44000244140625
5913	AMGN	2006-11-17	72.51000213623047
5914	AMGN	2006-11-20	72.91999816894531
5915	AMGN	2006-11-21	72.9800033569336
5916	AMGN	2006-11-22	72.68000030517578
5917	AMGN	2006-11-24	72.5
5918	AMGN	2006-11-27	71.87999725341797
5919	AMGN	2006-11-28	71.76000213623047
5920	AMGN	2006-11-29	72.41999816894531
5921	AMGN	2006-11-30	71.04000091552734
5922	AMGN	2006-12-01	69.37999725341797
5923	AMGN	2006-12-04	69.1500015258789
5924	AMGN	2006-12-05	69.05999755859375
5925	AMGN	2006-12-06	69.88999938964844
5926	AMGN	2006-12-07	69.19999694824219
5927	AMGN	2006-12-08	69.87999725341797
5928	AMGN	2006-12-11	69.88999938964844
5929	AMGN	2006-12-12	69.66999816894531
5930	AMGN	2006-12-13	69.83999633789062
5931	AMGN	2006-12-14	70.05000305175781
5932	AMGN	2006-12-15	70.22000122070312
5933	AMGN	2006-12-18	70.05000305175781
5934	AMGN	2006-12-19	70.30000305175781
5935	AMGN	2006-12-20	69.44999694824219
5936	AMGN	2006-12-21	69.22000122070312
5937	AMGN	2006-12-22	68.70999908447266
5938	AMGN	2006-12-26	68.69000244140625
5939	AMGN	2006-12-27	68.45999908447266
5940	AMGN	2006-12-28	68.54000091552734
5941	AMGN	2006-12-29	68.30999755859375
5942	AMGN	2007-01-03	68.4000015258789
5943	AMGN	2007-01-04	71.33000183105469
5944	AMGN	2007-01-05	71.5
5945	AMGN	2007-01-08	70.93000030517578
5946	AMGN	2007-01-09	71.2699966430664
5947	AMGN	2007-01-10	71.04000091552734
5948	AMGN	2007-01-11	71.91000366210938
5949	AMGN	2007-01-12	73.2699966430664
5950	AMGN	2007-01-16	73.5
5951	AMGN	2007-01-17	73.93000030517578
5952	AMGN	2007-01-18	73.69000244140625
5953	AMGN	2007-01-19	74.25
5954	AMGN	2007-01-22	75.8499984741211
5955	AMGN	2007-01-23	74.5999984741211
5956	AMGN	2007-01-24	75.13999938964844
5957	AMGN	2007-01-25	74.8499984741211
5958	AMGN	2007-01-26	71.5
5959	AMGN	2007-01-29	69.97000122070312
5960	AMGN	2007-01-30	70.33000183105469
5961	AMGN	2007-01-31	70.37000274658203
5962	AMGN	2007-02-01	69.48999786376953
5963	AMGN	2007-02-02	69.44999694824219
5964	AMGN	2007-02-05	69.83999633789062
5965	AMGN	2007-02-06	69.66000366210938
5966	AMGN	2007-02-07	70.0
5967	AMGN	2007-02-08	69.77999877929688
5968	AMGN	2007-02-09	69.05000305175781
5969	AMGN	2007-02-12	68.48999786376953
5970	AMGN	2007-02-13	68.80000305175781
5971	AMGN	2007-02-14	68.80000305175781
5972	AMGN	2007-02-15	68.27999877929688
5973	AMGN	2007-02-16	66.7300033569336
5974	AMGN	2007-02-20	66.3499984741211
5975	AMGN	2007-02-21	67.41000366210938
5976	AMGN	2007-02-22	66.73999786376953
5977	AMGN	2007-02-23	66.2300033569336
5978	AMGN	2007-02-26	66.19999694824219
5979	AMGN	2007-02-27	64.25
5980	AMGN	2007-02-28	64.26000213623047
5981	AMGN	2007-03-01	61.70000076293945
5982	AMGN	2007-03-02	61.75
5983	AMGN	2007-03-05	62.15999984741211
5984	AMGN	2007-03-06	62.29999923706055
5985	AMGN	2007-03-07	62.02000045776367
5986	AMGN	2007-03-08	62.16999816894531
5987	AMGN	2007-03-09	60.86000061035156
5988	AMGN	2007-03-12	60.68000030517578
5989	AMGN	2007-03-13	60.38999938964844
5990	AMGN	2007-03-14	60.689998626708984
5991	AMGN	2007-03-15	60.0099983215332
5992	AMGN	2007-03-16	59.29999923706055
5993	AMGN	2007-03-19	59.13999938964844
5994	AMGN	2007-03-20	59.43000030517578
5995	AMGN	2007-03-21	60.599998474121094
5996	AMGN	2007-03-22	60.470001220703125
5997	AMGN	2007-03-23	58.02000045776367
5998	AMGN	2007-03-26	57.13999938964844
5999	AMGN	2007-03-27	56.209999084472656
6000	AMGN	2007-03-28	55.720001220703125
6001	AMGN	2007-03-29	55.83000183105469
6002	AMGN	2007-03-30	55.880001068115234
6003	AMGN	2007-04-02	55.54999923706055
6004	AMGN	2007-04-03	55.72999954223633
6005	AMGN	2007-04-04	56.68000030517578
6006	AMGN	2007-04-05	58.33000183105469
6007	AMGN	2007-04-09	57.189998626708984
6008	AMGN	2007-04-10	57.119998931884766
6009	AMGN	2007-04-11	56.34000015258789
6010	AMGN	2007-04-12	57.63999938964844
6011	AMGN	2007-04-13	59.029998779296875
6012	AMGN	2007-04-16	59.650001525878906
6013	AMGN	2007-04-17	60.099998474121094
6014	AMGN	2007-04-18	60.0099983215332
6015	AMGN	2007-04-19	62.31999969482422
6016	AMGN	2007-04-20	61.970001220703125
6017	AMGN	2007-04-23	62.189998626708984
6018	AMGN	2007-04-24	61.220001220703125
6019	AMGN	2007-04-25	61.689998626708984
6020	AMGN	2007-04-26	62.54999923706055
6021	AMGN	2007-04-27	63.27000045776367
6022	AMGN	2007-04-30	64.13999938964844
6023	AMGN	2007-05-01	65.0999984741211
6024	AMGN	2007-05-02	65.06999969482422
6025	AMGN	2007-05-03	63.90999984741211
6026	AMGN	2007-05-04	63.7400016784668
6027	AMGN	2007-05-07	63.7599983215332
6028	AMGN	2007-05-08	62.65999984741211
6029	AMGN	2007-05-09	63.099998474121094
6030	AMGN	2007-05-10	57.33000183105469
6031	AMGN	2007-05-11	56.29999923706055
6032	AMGN	2007-05-14	56.06999969482422
6033	AMGN	2007-05-15	54.0099983215332
6034	AMGN	2007-05-16	54.33000183105469
6035	AMGN	2007-05-17	53.68000030517578
6036	AMGN	2007-05-18	54.040000915527344
6037	AMGN	2007-05-21	54.18000030517578
6038	AMGN	2007-05-22	53.959999084472656
6039	AMGN	2007-05-23	54.7400016784668
6040	AMGN	2007-05-24	54.56999969482422
6041	AMGN	2007-05-25	54.54999923706055
6042	AMGN	2007-05-29	54.61000061035156
6043	AMGN	2007-05-30	55.2599983215332
6044	AMGN	2007-05-31	56.45000076293945
6045	AMGN	2007-06-01	56.939998626708984
6046	AMGN	2007-06-04	56.90999984741211
6047	AMGN	2007-06-05	57.61000061035156
6048	AMGN	2007-06-06	57.290000915527344
6049	AMGN	2007-06-07	56.63999938964844
6050	AMGN	2007-06-08	57.369998931884766
6051	AMGN	2007-06-11	57.40999984741211
6052	AMGN	2007-06-12	57.459999084472656
6053	AMGN	2007-06-13	58.13999938964844
6054	AMGN	2007-06-14	58.22999954223633
6055	AMGN	2007-06-15	59.029998779296875
6056	AMGN	2007-06-18	58.61000061035156
6057	AMGN	2007-06-19	58.130001068115234
6058	AMGN	2007-06-20	57.70000076293945
6059	AMGN	2007-06-21	57.27000045776367
6060	AMGN	2007-06-22	55.959999084472656
6061	AMGN	2007-06-25	55.86000061035156
6062	AMGN	2007-06-26	55.099998474121094
6063	AMGN	2007-06-27	55.5
6064	AMGN	2007-06-28	55.310001373291016
6065	AMGN	2007-06-29	55.290000915527344
6066	AMGN	2007-07-02	55.2400016784668
6067	AMGN	2007-07-03	55.189998626708984
6068	AMGN	2007-07-05	54.86000061035156
6069	AMGN	2007-07-06	54.81999969482422
6070	AMGN	2007-07-09	54.54999923706055
6071	AMGN	2007-07-10	54.290000915527344
6072	AMGN	2007-07-11	55.130001068115234
6073	AMGN	2007-07-12	55.95000076293945
6074	AMGN	2007-07-13	56.93000030517578
6075	AMGN	2007-07-16	56.029998779296875
6076	AMGN	2007-07-17	55.59000015258789
6077	AMGN	2007-07-18	55.79999923706055
6078	AMGN	2007-07-19	55.56999969482422
6079	AMGN	2007-07-20	56.18000030517578
6080	AMGN	2007-07-23	56.79999923706055
6081	AMGN	2007-07-24	56.439998626708984
6082	AMGN	2007-07-25	57.15999984741211
6083	AMGN	2007-07-26	56.15999984741211
6084	AMGN	2007-07-27	55.619998931884766
6085	AMGN	2007-07-30	56.189998626708984
6086	AMGN	2007-07-31	53.7400016784668
6087	AMGN	2007-08-01	52.09000015258789
6088	AMGN	2007-08-02	51.439998626708984
6089	AMGN	2007-08-03	50.900001525878906
6090	AMGN	2007-08-06	51.77000045776367
6091	AMGN	2007-08-07	51.38999938964844
6092	AMGN	2007-08-08	52.0
6093	AMGN	2007-08-09	50.9900016784668
6094	AMGN	2007-08-10	50.08000183105469
6095	AMGN	2007-08-13	51.2599983215332
6096	AMGN	2007-08-14	51.31999969482422
6097	AMGN	2007-08-15	50.59000015258789
6098	AMGN	2007-08-16	49.40999984741211
6099	AMGN	2007-08-17	50.08000183105469
6100	AMGN	2007-08-20	49.790000915527344
6101	AMGN	2007-08-21	49.2400016784668
6102	AMGN	2007-08-22	49.29999923706055
6103	AMGN	2007-08-23	50.25
6104	AMGN	2007-08-24	50.27000045776367
6105	AMGN	2007-08-27	49.91999816894531
6106	AMGN	2007-08-28	49.0099983215332
6107	AMGN	2007-08-29	50.189998626708984
6108	AMGN	2007-08-30	50.08000183105469
6109	AMGN	2007-08-31	50.11000061035156
6110	AMGN	2007-09-04	51.34000015258789
6111	AMGN	2007-09-05	52.31999969482422
6112	AMGN	2007-09-06	52.0099983215332
6113	AMGN	2007-09-07	50.900001525878906
6114	AMGN	2007-09-10	51.040000915527344
6115	AMGN	2007-09-11	53.880001068115234
6116	AMGN	2007-09-12	55.63999938964844
6117	AMGN	2007-09-13	57.119998931884766
6118	AMGN	2007-09-14	56.31999969482422
6119	AMGN	2007-09-17	55.459999084472656
6120	AMGN	2007-09-18	56.0099983215332
6121	AMGN	2007-09-19	55.79999923706055
6122	AMGN	2007-09-20	55.310001373291016
6123	AMGN	2007-09-21	55.41999816894531
6124	AMGN	2007-09-24	55.290000915527344
6125	AMGN	2007-09-25	54.880001068115234
6126	AMGN	2007-09-26	56.08000183105469
6127	AMGN	2007-09-27	56.560001373291016
6128	AMGN	2007-09-28	56.56999969482422
6129	AMGN	2007-10-01	56.40999984741211
6130	AMGN	2007-10-02	56.040000915527344
6131	AMGN	2007-10-03	55.52000045776367
6132	AMGN	2007-10-04	55.38999938964844
6133	AMGN	2007-10-05	56.84000015258789
6134	AMGN	2007-10-08	56.58000183105469
6135	AMGN	2007-10-09	57.08000183105469
6136	AMGN	2007-10-10	57.619998931884766
6137	AMGN	2007-10-11	57.83000183105469
6138	AMGN	2007-10-12	58.16999816894531
6139	AMGN	2007-10-15	57.66999816894531
6140	AMGN	2007-10-16	56.779998779296875
6141	AMGN	2007-10-17	56.40999984741211
6142	AMGN	2007-10-18	56.709999084472656
6143	AMGN	2007-10-19	55.95000076293945
6144	AMGN	2007-10-22	56.119998931884766
6145	AMGN	2007-10-23	57.70000076293945
6146	AMGN	2007-10-24	58.130001068115234
6147	AMGN	2007-10-25	57.310001373291016
6148	AMGN	2007-10-26	57.18000030517578
6149	AMGN	2007-10-29	56.790000915527344
6150	AMGN	2007-10-30	57.060001373291016
6151	AMGN	2007-10-31	58.11000061035156
6152	AMGN	2007-11-01	57.2400016784668
6153	AMGN	2007-11-02	56.619998931884766
6154	AMGN	2007-11-05	57.459999084472656
6155	AMGN	2007-11-06	57.88999938964844
6156	AMGN	2007-11-07	56.20000076293945
6157	AMGN	2007-11-08	56.029998779296875
6158	AMGN	2007-11-09	54.279998779296875
6159	AMGN	2007-11-12	54.5
6160	AMGN	2007-11-13	54.439998626708984
6161	AMGN	2007-11-14	53.630001068115234
6162	AMGN	2007-11-15	54.790000915527344
6163	AMGN	2007-11-16	55.4900016784668
6164	AMGN	2007-11-19	54.65999984741211
6165	AMGN	2007-11-20	54.130001068115234
6166	AMGN	2007-11-21	52.84000015258789
6167	AMGN	2007-11-23	53.7599983215332
6168	AMGN	2007-11-26	52.68000030517578
6169	AMGN	2007-11-27	54.02000045776367
6170	AMGN	2007-11-28	54.709999084472656
6171	AMGN	2007-11-29	55.459999084472656
6172	AMGN	2007-11-30	55.25
6173	AMGN	2007-12-03	55.09000015258789
6174	AMGN	2007-12-04	54.90999984741211
6175	AMGN	2007-12-05	54.88999938964844
6176	AMGN	2007-12-06	55.150001525878906
6177	AMGN	2007-12-07	52.099998474121094
6178	AMGN	2007-12-10	50.9900016784668
6179	AMGN	2007-12-11	49.779998779296875
6180	AMGN	2007-12-12	49.9900016784668
6181	AMGN	2007-12-13	49.41999816894531
6182	AMGN	2007-12-14	48.400001525878906
6183	AMGN	2007-12-17	46.779998779296875
6184	AMGN	2007-12-18	47.290000915527344
6185	AMGN	2007-12-19	47.189998626708984
6186	AMGN	2007-12-20	47.560001373291016
6187	AMGN	2007-12-21	48.02000045776367
6188	AMGN	2007-12-24	48.15999984741211
6189	AMGN	2007-12-26	47.5
6190	AMGN	2007-12-27	47.36000061035156
6191	AMGN	2007-12-28	47.060001373291016
6192	AMGN	2007-12-31	46.439998626708984
6193	AMGN	2008-01-02	46.599998474121094
6194	AMGN	2008-01-03	45.689998626708984
6195	AMGN	2008-01-04	44.79999923706055
6196	AMGN	2008-01-07	45.38999938964844
6197	AMGN	2008-01-08	46.33000183105469
6198	AMGN	2008-01-09	47.650001525878906
6199	AMGN	2008-01-10	47.560001373291016
6200	AMGN	2008-01-11	47.619998931884766
6201	AMGN	2008-01-14	47.93000030517578
6202	AMGN	2008-01-15	47.380001068115234
6203	AMGN	2008-01-16	47.4900016784668
6204	AMGN	2008-01-17	47.41999816894531
6205	AMGN	2008-01-18	47.45000076293945
6206	AMGN	2008-01-22	45.400001525878906
6207	AMGN	2008-01-23	44.75
6208	AMGN	2008-01-24	46.119998931884766
6209	AMGN	2008-01-25	48.13999938964844
6210	AMGN	2008-01-28	47.86000061035156
6211	AMGN	2008-01-29	48.0
6212	AMGN	2008-01-30	47.279998779296875
6213	AMGN	2008-01-31	46.59000015258789
6214	AMGN	2008-02-01	47.36000061035156
6215	AMGN	2008-02-04	47.18000030517578
6216	AMGN	2008-02-05	46.310001373291016
6217	AMGN	2008-02-06	46.529998779296875
6218	AMGN	2008-02-07	46.72999954223633
6219	AMGN	2008-02-08	46.560001373291016
6220	AMGN	2008-02-11	46.380001068115234
6221	AMGN	2008-02-12	46.540000915527344
6222	AMGN	2008-02-13	47.060001373291016
6223	AMGN	2008-02-14	46.77000045776367
6224	AMGN	2008-02-15	46.63999938964844
6225	AMGN	2008-02-19	46.86000061035156
6226	AMGN	2008-02-20	47.349998474121094
6227	AMGN	2008-02-21	46.7400016784668
6228	AMGN	2008-02-22	46.43000030517578
6229	AMGN	2008-02-25	46.75
6230	AMGN	2008-02-26	47.81999969482422
6231	AMGN	2008-02-27	46.599998474121094
6232	AMGN	2008-02-28	45.529998779296875
6233	AMGN	2008-02-29	45.52000045776367
6234	AMGN	2008-03-03	45.5099983215332
6235	AMGN	2008-03-04	45.63999938964844
6236	AMGN	2008-03-05	45.25
6237	AMGN	2008-03-06	44.2400016784668
6238	AMGN	2008-03-07	44.18000030517578
6239	AMGN	2008-03-10	44.68000030517578
6240	AMGN	2008-03-11	44.619998931884766
6241	AMGN	2008-03-12	44.9900016784668
6242	AMGN	2008-03-13	47.18000030517578
6243	AMGN	2008-03-14	44.459999084472656
6244	AMGN	2008-03-17	43.08000183105469
6245	AMGN	2008-03-18	41.209999084472656
6246	AMGN	2008-03-19	39.970001220703125
6247	AMGN	2008-03-20	40.11000061035156
6248	AMGN	2008-03-24	40.97999954223633
6249	AMGN	2008-03-25	40.84000015258789
6250	AMGN	2008-03-26	42.0
6251	AMGN	2008-03-27	41.4900016784668
6252	AMGN	2008-03-28	41.45000076293945
6253	AMGN	2008-03-31	41.779998779296875
6254	AMGN	2008-04-01	42.15999984741211
6255	AMGN	2008-04-02	42.45000076293945
6256	AMGN	2008-04-03	41.56999969482422
6257	AMGN	2008-04-04	41.529998779296875
6258	AMGN	2008-04-07	41.4900016784668
6259	AMGN	2008-04-08	41.4900016784668
6260	AMGN	2008-04-09	41.59000015258789
6261	AMGN	2008-04-10	43.97999954223633
6262	AMGN	2008-04-11	43.0099983215332
6263	AMGN	2008-04-14	42.95000076293945
6264	AMGN	2008-04-15	43.36000061035156
6265	AMGN	2008-04-16	43.40999984741211
6266	AMGN	2008-04-17	42.630001068115234
6267	AMGN	2008-04-18	43.06999969482422
6268	AMGN	2008-04-21	42.61000061035156
6269	AMGN	2008-04-22	42.099998474121094
6270	AMGN	2008-04-23	42.689998626708984
6271	AMGN	2008-04-24	42.400001525878906
6272	AMGN	2008-04-25	42.25
6273	AMGN	2008-04-28	41.849998474121094
6274	AMGN	2008-04-29	42.130001068115234
6275	AMGN	2008-04-30	41.869998931884766
6276	AMGN	2008-05-01	43.22999954223633
6277	AMGN	2008-05-02	42.93000030517578
6278	AMGN	2008-05-05	42.790000915527344
6279	AMGN	2008-05-06	43.0
6280	AMGN	2008-05-07	42.20000076293945
6281	AMGN	2008-05-08	42.02000045776367
6282	AMGN	2008-05-09	42.04999923706055
6283	AMGN	2008-05-12	42.95000076293945
6284	AMGN	2008-05-13	42.5
6285	AMGN	2008-05-14	42.20000076293945
6286	AMGN	2008-05-15	42.04999923706055
6287	AMGN	2008-05-16	42.029998779296875
6288	AMGN	2008-05-19	42.34000015258789
6289	AMGN	2008-05-20	42.45000076293945
6290	AMGN	2008-05-21	42.099998474121094
6291	AMGN	2008-05-22	42.77000045776367
6292	AMGN	2008-05-23	42.380001068115234
6293	AMGN	2008-05-27	43.040000915527344
6294	AMGN	2008-05-28	42.81999969482422
6295	AMGN	2008-05-29	43.41999816894531
6296	AMGN	2008-05-30	44.029998779296875
6297	AMGN	2008-06-02	44.220001220703125
6298	AMGN	2008-06-03	44.150001525878906
6299	AMGN	2008-06-04	44.5
6300	AMGN	2008-06-05	44.93000030517578
6301	AMGN	2008-06-06	44.2400016784668
6302	AMGN	2008-06-09	44.29999923706055
6303	AMGN	2008-06-10	43.81999969482422
6304	AMGN	2008-06-11	42.95000076293945
6305	AMGN	2008-06-12	43.220001220703125
6306	AMGN	2008-06-13	43.970001220703125
6307	AMGN	2008-06-16	43.9900016784668
6308	AMGN	2008-06-17	44.38999938964844
6309	AMGN	2008-06-18	44.220001220703125
6310	AMGN	2008-06-19	44.86000061035156
6311	AMGN	2008-06-20	45.16999816894531
6312	AMGN	2008-06-23	45.88999938964844
6313	AMGN	2008-06-24	46.36000061035156
6314	AMGN	2008-06-25	46.81999969482422
6315	AMGN	2008-06-26	46.36000061035156
6316	AMGN	2008-06-27	46.369998931884766
6317	AMGN	2008-06-30	47.15999984741211
6318	AMGN	2008-07-01	48.63999938964844
6319	AMGN	2008-07-02	48.84000015258789
6320	AMGN	2008-07-03	50.84000015258789
6321	AMGN	2008-07-07	50.27000045776367
6322	AMGN	2008-07-08	50.380001068115234
6323	AMGN	2008-07-09	50.849998474121094
6324	AMGN	2008-07-10	51.689998626708984
6325	AMGN	2008-07-11	51.02000045776367
6326	AMGN	2008-07-14	50.9900016784668
6327	AMGN	2008-07-15	52.65999984741211
6328	AMGN	2008-07-16	52.43000030517578
6329	AMGN	2008-07-17	53.189998626708984
6330	AMGN	2008-07-18	52.560001373291016
6331	AMGN	2008-07-21	53.15999984741211
6332	AMGN	2008-07-22	54.599998474121094
6333	AMGN	2008-07-23	53.91999816894531
6334	AMGN	2008-07-24	53.84000015258789
6335	AMGN	2008-07-25	53.91999816894531
6336	AMGN	2008-07-28	60.47999954223633
6337	AMGN	2008-07-29	62.279998779296875
6338	AMGN	2008-07-30	62.29999923706055
6339	AMGN	2008-07-31	62.630001068115234
6340	AMGN	2008-08-01	62.779998779296875
6341	AMGN	2008-08-04	63.66999816894531
6342	AMGN	2008-08-05	63.689998626708984
6343	AMGN	2008-08-06	63.4900016784668
6344	AMGN	2008-08-07	62.040000915527344
6345	AMGN	2008-08-08	63.79999923706055
6346	AMGN	2008-08-11	64.01000213623047
6347	AMGN	2008-08-12	63.54999923706055
6348	AMGN	2008-08-13	63.4900016784668
6349	AMGN	2008-08-14	64.20999908447266
6350	AMGN	2008-08-15	65.05999755859375
6351	AMGN	2008-08-18	64.5
6352	AMGN	2008-08-19	63.939998626708984
6353	AMGN	2008-08-20	63.56999969482422
6354	AMGN	2008-08-21	63.810001373291016
6355	AMGN	2008-08-22	64.01000213623047
6356	AMGN	2008-08-25	63.959999084472656
6357	AMGN	2008-08-26	63.93000030517578
6358	AMGN	2008-08-27	63.709999084472656
6359	AMGN	2008-08-28	64.08000183105469
6360	AMGN	2008-08-29	62.849998474121094
6361	AMGN	2008-09-02	62.5099983215332
6362	AMGN	2008-09-03	63.099998474121094
6363	AMGN	2008-09-04	60.880001068115234
6364	AMGN	2008-09-05	60.40999984741211
6365	AMGN	2008-09-08	59.779998779296875
6366	AMGN	2008-09-09	60.5099983215332
6367	AMGN	2008-09-10	62.099998474121094
6368	AMGN	2008-09-11	63.38999938964844
6369	AMGN	2008-09-12	62.869998931884766
6370	AMGN	2008-09-15	62.189998626708984
6371	AMGN	2008-09-16	65.88999938964844
6372	AMGN	2008-09-17	61.72999954223633
6373	AMGN	2008-09-18	59.9900016784668
6374	AMGN	2008-09-19	59.970001220703125
6375	AMGN	2008-09-22	57.560001373291016
6376	AMGN	2008-09-23	57.56999969482422
6377	AMGN	2008-09-24	58.380001068115234
6378	AMGN	2008-09-25	59.93000030517578
6379	AMGN	2008-09-26	60.66999816894531
6380	AMGN	2008-09-29	55.5
6381	AMGN	2008-09-30	59.27000045776367
6382	AMGN	2008-10-01	59.18000030517578
6383	AMGN	2008-10-02	58.59000015258789
6384	AMGN	2008-10-03	58.88999938964844
6385	AMGN	2008-10-06	54.97999954223633
6386	AMGN	2008-10-07	51.689998626708984
6387	AMGN	2008-10-08	52.119998931884766
6388	AMGN	2008-10-09	50.2599983215332
6389	AMGN	2008-10-10	48.58000183105469
6390	AMGN	2008-10-13	53.79999923706055
6391	AMGN	2008-10-14	51.61000061035156
6392	AMGN	2008-10-15	47.7599983215332
6393	AMGN	2008-10-16	50.79999923706055
6394	AMGN	2008-10-17	50.189998626708984
6395	AMGN	2008-10-20	53.349998474121094
6396	AMGN	2008-10-21	52.33000183105469
6397	AMGN	2008-10-22	49.70000076293945
6398	AMGN	2008-10-23	55.54999923706055
6399	AMGN	2008-10-24	57.16999816894531
6400	AMGN	2008-10-27	54.7400016784668
6401	AMGN	2008-10-28	60.0
6402	AMGN	2008-10-29	58.880001068115234
6403	AMGN	2008-10-30	60.529998779296875
6404	AMGN	2008-10-31	59.88999938964844
6405	AMGN	2008-11-03	61.54999923706055
6406	AMGN	2008-11-04	60.56999969482422
6407	AMGN	2008-11-05	59.41999816894531
6408	AMGN	2008-11-06	56.560001373291016
6409	AMGN	2008-11-07	58.869998931884766
6410	AMGN	2008-11-10	58.779998779296875
6411	AMGN	2008-11-11	58.43000030517578
6412	AMGN	2008-11-12	55.470001220703125
6413	AMGN	2008-11-13	59.599998474121094
6414	AMGN	2008-11-14	58.22999954223633
6415	AMGN	2008-11-17	56.09000015258789
6416	AMGN	2008-11-18	56.34000015258789
6417	AMGN	2008-11-19	53.63999938964844
6418	AMGN	2008-11-20	50.130001068115234
6419	AMGN	2008-11-21	54.900001525878906
6420	AMGN	2008-11-24	55.9900016784668
6421	AMGN	2008-11-25	54.93000030517578
6422	AMGN	2008-11-26	55.900001525878906
6423	AMGN	2008-11-28	55.540000915527344
6424	AMGN	2008-12-01	54.77000045776367
6425	AMGN	2008-12-02	54.63999938964844
6426	AMGN	2008-12-03	57.470001220703125
6427	AMGN	2008-12-04	56.34000015258789
6428	AMGN	2008-12-05	57.400001525878906
6429	AMGN	2008-12-08	58.16999816894531
6430	AMGN	2008-12-09	57.959999084472656
6431	AMGN	2008-12-10	58.04999923706055
6432	AMGN	2008-12-11	57.25
6433	AMGN	2008-12-12	58.130001068115234
6434	AMGN	2008-12-15	57.709999084472656
6435	AMGN	2008-12-16	59.380001068115234
6436	AMGN	2008-12-17	58.41999816894531
6437	AMGN	2008-12-18	58.02000045776367
6438	AMGN	2008-12-19	57.83000183105469
6439	AMGN	2008-12-22	57.130001068115234
6440	AMGN	2008-12-23	57.369998931884766
6441	AMGN	2008-12-24	57.15999984741211
6442	AMGN	2008-12-26	57.36000061035156
6443	AMGN	2008-12-29	56.869998931884766
6444	AMGN	2008-12-30	57.59000015258789
6445	AMGN	2008-12-31	57.75
6446	AMGN	2009-01-02	58.9900016784668
6447	AMGN	2009-01-05	59.650001525878906
6448	AMGN	2009-01-06	58.34000015258789
6449	AMGN	2009-01-07	58.20000076293945
6450	AMGN	2009-01-08	59.2599983215332
6451	AMGN	2009-01-09	57.779998779296875
6452	AMGN	2009-01-12	57.060001373291016
6453	AMGN	2009-01-13	57.709999084472656
6454	AMGN	2009-01-14	56.08000183105469
6455	AMGN	2009-01-15	57.15999984741211
6456	AMGN	2009-01-16	57.52000045776367
6457	AMGN	2009-01-20	55.0
6458	AMGN	2009-01-21	55.529998779296875
6459	AMGN	2009-01-22	55.22999954223633
6460	AMGN	2009-01-23	53.189998626708984
6461	AMGN	2009-01-26	54.40999984741211
6462	AMGN	2009-01-27	53.09000015258789
6463	AMGN	2009-01-28	54.75
6464	AMGN	2009-01-29	54.81999969482422
6465	AMGN	2009-01-30	54.849998474121094
6466	AMGN	2009-02-02	55.36000061035156
6467	AMGN	2009-02-03	56.65999984741211
6468	AMGN	2009-02-04	56.77000045776367
6469	AMGN	2009-02-05	57.11000061035156
6470	AMGN	2009-02-06	58.029998779296875
6471	AMGN	2009-02-09	58.7400016784668
6472	AMGN	2009-02-10	57.40999984741211
6473	AMGN	2009-02-11	58.0099983215332
6474	AMGN	2009-02-12	58.40999984741211
6475	AMGN	2009-02-13	57.900001525878906
6476	AMGN	2009-02-17	56.40999984741211
6477	AMGN	2009-02-18	57.38999938964844
6478	AMGN	2009-02-19	57.08000183105469
6479	AMGN	2009-02-20	56.689998626708984
6480	AMGN	2009-02-23	56.130001068115234
6481	AMGN	2009-02-24	56.79999923706055
6482	AMGN	2009-02-25	56.560001373291016
6483	AMGN	2009-02-26	51.22999954223633
6484	AMGN	2009-02-27	48.93000030517578
6485	AMGN	2009-03-02	47.880001068115234
6486	AMGN	2009-03-03	47.709999084472656
6487	AMGN	2009-03-04	48.59000015258789
6488	AMGN	2009-03-05	47.20000076293945
6489	AMGN	2009-03-06	46.380001068115234
6490	AMGN	2009-03-09	46.27000045776367
6491	AMGN	2009-03-10	48.34000015258789
6492	AMGN	2009-03-11	47.27000045776367
6493	AMGN	2009-03-12	50.27000045776367
6494	AMGN	2009-03-13	51.25
6495	AMGN	2009-03-16	50.779998779296875
6496	AMGN	2009-03-17	51.75
6497	AMGN	2009-03-18	50.5099983215332
6498	AMGN	2009-03-19	48.849998474121094
6499	AMGN	2009-03-20	48.619998931884766
6500	AMGN	2009-03-23	50.90999984741211
6501	AMGN	2009-03-24	49.0
6502	AMGN	2009-03-25	49.81999969482422
6503	AMGN	2009-03-26	51.470001220703125
6504	AMGN	2009-03-27	51.650001525878906
6505	AMGN	2009-03-30	50.52000045776367
6506	AMGN	2009-03-31	49.52000045776367
6507	AMGN	2009-04-01	48.33000183105469
6508	AMGN	2009-04-02	47.290000915527344
6509	AMGN	2009-04-03	46.56999969482422
6510	AMGN	2009-04-06	47.84000015258789
6511	AMGN	2009-04-07	47.380001068115234
6512	AMGN	2009-04-08	47.970001220703125
6513	AMGN	2009-04-09	47.84000015258789
6514	AMGN	2009-04-13	47.54999923706055
6515	AMGN	2009-04-14	48.08000183105469
6516	AMGN	2009-04-15	47.619998931884766
6517	AMGN	2009-04-16	47.18000030517578
6518	AMGN	2009-04-17	47.06999969482422
6519	AMGN	2009-04-20	45.7400016784668
6520	AMGN	2009-04-21	46.09000015258789
6521	AMGN	2009-04-22	45.11000061035156
6522	AMGN	2009-04-23	46.81999969482422
6523	AMGN	2009-04-24	49.83000183105469
6524	AMGN	2009-04-27	50.18000030517578
6525	AMGN	2009-04-28	50.439998626708984
6526	AMGN	2009-04-29	51.029998779296875
6527	AMGN	2009-04-30	48.470001220703125
6528	AMGN	2009-05-01	48.61000061035156
6529	AMGN	2009-05-04	48.5099983215332
6530	AMGN	2009-05-05	47.9900016784668
6531	AMGN	2009-05-06	47.630001068115234
6532	AMGN	2009-05-07	47.08000183105469
6533	AMGN	2009-05-08	47.20000076293945
6534	AMGN	2009-05-11	47.91999816894531
6535	AMGN	2009-05-12	48.220001220703125
6536	AMGN	2009-05-13	48.04999923706055
6537	AMGN	2009-05-14	48.18000030517578
6538	AMGN	2009-05-15	48.15999984741211
6539	AMGN	2009-05-18	49.34000015258789
6540	AMGN	2009-05-19	49.939998626708984
6541	AMGN	2009-05-20	50.59000015258789
6542	AMGN	2009-05-21	49.4900016784668
6543	AMGN	2009-05-22	49.29999923706055
6544	AMGN	2009-05-26	50.33000183105469
6545	AMGN	2009-05-27	49.75
6546	AMGN	2009-05-28	50.08000183105469
6547	AMGN	2009-05-29	49.939998626708984
6548	AMGN	2009-06-01	50.099998474121094
6549	AMGN	2009-06-02	50.72999954223633
6550	AMGN	2009-06-03	51.91999816894531
6551	AMGN	2009-06-04	51.0099983215332
6552	AMGN	2009-06-05	50.88999938964844
6553	AMGN	2009-06-08	50.91999816894531
6554	AMGN	2009-06-09	50.75
6555	AMGN	2009-06-10	50.11000061035156
6556	AMGN	2009-06-11	49.880001068115234
6557	AMGN	2009-06-12	50.400001525878906
6558	AMGN	2009-06-15	49.439998626708984
6559	AMGN	2009-06-16	51.209999084472656
6560	AMGN	2009-06-17	52.810001373291016
6561	AMGN	2009-06-18	53.029998779296875
6562	AMGN	2009-06-19	52.34000015258789
6563	AMGN	2009-06-22	50.9900016784668
6564	AMGN	2009-06-23	51.13999938964844
6565	AMGN	2009-06-24	51.0099983215332
6566	AMGN	2009-06-25	51.91999816894531
6567	AMGN	2009-06-26	52.79999923706055
6568	AMGN	2009-06-29	53.11000061035156
6569	AMGN	2009-06-30	52.939998626708984
6570	AMGN	2009-07-01	52.7599983215332
6571	AMGN	2009-07-02	51.470001220703125
6572	AMGN	2009-07-06	52.04999923706055
6573	AMGN	2009-07-07	52.22999954223633
6574	AMGN	2009-07-08	59.5
6575	AMGN	2009-07-09	58.130001068115234
6576	AMGN	2009-07-10	57.810001373291016
6577	AMGN	2009-07-13	58.0099983215332
6578	AMGN	2009-07-14	58.099998474121094
6579	AMGN	2009-07-15	57.869998931884766
6580	AMGN	2009-07-16	58.470001220703125
6581	AMGN	2009-07-17	58.790000915527344
6582	AMGN	2009-07-20	58.27000045776367
6583	AMGN	2009-07-21	58.630001068115234
6584	AMGN	2009-07-22	58.369998931884766
6585	AMGN	2009-07-23	59.84000015258789
6586	AMGN	2009-07-24	60.91999816894531
6587	AMGN	2009-07-27	60.77000045776367
6588	AMGN	2009-07-28	62.41999816894531
6589	AMGN	2009-07-29	63.22999954223633
6590	AMGN	2009-07-30	63.11000061035156
6591	AMGN	2009-07-31	62.310001373291016
6592	AMGN	2009-08-03	62.880001068115234
6593	AMGN	2009-08-04	64.41000366210938
6594	AMGN	2009-08-05	62.310001373291016
6595	AMGN	2009-08-06	60.689998626708984
6596	AMGN	2009-08-07	60.4900016784668
6597	AMGN	2009-08-10	61.2400016784668
6598	AMGN	2009-08-11	62.810001373291016
6599	AMGN	2009-08-12	62.15999984741211
6600	AMGN	2009-08-13	60.86000061035156
6601	AMGN	2009-08-14	60.849998474121094
6602	AMGN	2009-08-17	59.84000015258789
6603	AMGN	2009-08-18	59.7599983215332
6604	AMGN	2009-08-19	60.13999938964844
6605	AMGN	2009-08-20	60.290000915527344
6606	AMGN	2009-08-21	60.63999938964844
6607	AMGN	2009-08-24	60.380001068115234
6608	AMGN	2009-08-25	60.36000061035156
6609	AMGN	2009-08-26	61.2400016784668
6610	AMGN	2009-08-27	60.25
6611	AMGN	2009-08-28	59.61000061035156
6612	AMGN	2009-08-31	59.779998779296875
6613	AMGN	2009-09-01	58.97999954223633
6614	AMGN	2009-09-02	59.099998474121094
6615	AMGN	2009-09-03	58.470001220703125
6616	AMGN	2009-09-04	58.95000076293945
6617	AMGN	2009-09-08	59.15999984741211
6618	AMGN	2009-09-09	59.18000030517578
6619	AMGN	2009-09-10	59.029998779296875
6620	AMGN	2009-09-11	58.540000915527344
6621	AMGN	2009-09-14	59.209999084472656
6622	AMGN	2009-09-15	58.47999954223633
6623	AMGN	2009-09-16	59.689998626708984
6624	AMGN	2009-09-17	60.52000045776367
6625	AMGN	2009-09-18	60.79999923706055
6626	AMGN	2009-09-21	62.310001373291016
6627	AMGN	2009-09-22	60.83000183105469
6628	AMGN	2009-09-23	60.54999923706055
6629	AMGN	2009-09-24	60.779998779296875
6630	AMGN	2009-09-25	60.27000045776367
6631	AMGN	2009-09-28	60.45000076293945
6632	AMGN	2009-09-29	60.459999084472656
6633	AMGN	2009-09-30	60.22999954223633
6634	AMGN	2009-10-01	59.0
6635	AMGN	2009-10-02	58.58000183105469
6636	AMGN	2009-10-05	58.310001373291016
6637	AMGN	2009-10-06	58.86000061035156
6638	AMGN	2009-10-07	58.540000915527344
6639	AMGN	2009-10-08	58.88999938964844
6640	AMGN	2009-10-09	59.41999816894531
6641	AMGN	2009-10-12	59.5099983215332
6642	AMGN	2009-10-13	59.27000045776367
6643	AMGN	2009-10-14	60.56999969482422
6644	AMGN	2009-10-15	61.83000183105469
6645	AMGN	2009-10-16	61.31999969482422
6646	AMGN	2009-10-19	60.2400016784668
6647	AMGN	2009-10-20	58.13999938964844
6648	AMGN	2009-10-21	59.400001525878906
6649	AMGN	2009-10-22	56.849998474121094
6650	AMGN	2009-10-23	56.16999816894531
6651	AMGN	2009-10-26	54.33000183105469
6652	AMGN	2009-10-27	54.40999984741211
6653	AMGN	2009-10-28	53.709999084472656
6654	AMGN	2009-10-29	54.290000915527344
6655	AMGN	2009-10-30	53.619998931884766
6656	AMGN	2009-11-02	52.43000030517578
6657	AMGN	2009-11-03	52.540000915527344
6658	AMGN	2009-11-04	52.119998931884766
6659	AMGN	2009-11-05	54.04999923706055
6660	AMGN	2009-11-06	54.689998626708984
6661	AMGN	2009-11-09	54.90999984741211
6662	AMGN	2009-11-10	54.099998474121094
6663	AMGN	2009-11-11	54.779998779296875
6664	AMGN	2009-11-12	55.220001220703125
6665	AMGN	2009-11-13	55.40999984741211
6666	AMGN	2009-11-16	56.13999938964844
6667	AMGN	2009-11-17	56.279998779296875
6668	AMGN	2009-11-18	56.13999938964844
6669	AMGN	2009-11-19	56.060001373291016
6670	AMGN	2009-11-20	55.380001068115234
6671	AMGN	2009-11-23	56.25
6672	AMGN	2009-11-24	56.79999923706055
6673	AMGN	2009-11-25	57.08000183105469
6674	AMGN	2009-11-27	56.5
6675	AMGN	2009-11-30	56.349998474121094
6676	AMGN	2009-12-01	57.08000183105469
6677	AMGN	2009-12-02	57.5
6678	AMGN	2009-12-03	56.54999923706055
6679	AMGN	2009-12-04	56.849998474121094
6680	AMGN	2009-12-07	56.47999954223633
6681	AMGN	2009-12-08	55.93000030517578
6682	AMGN	2009-12-09	56.08000183105469
6683	AMGN	2009-12-10	56.20000076293945
6684	AMGN	2009-12-11	56.310001373291016
6685	AMGN	2009-12-14	56.86000061035156
6686	AMGN	2009-12-15	55.75
6687	AMGN	2009-12-16	55.06999969482422
6688	AMGN	2009-12-17	54.58000183105469
6689	AMGN	2009-12-18	55.79999923706055
6690	AMGN	2009-12-21	56.72999954223633
6691	AMGN	2009-12-22	57.220001220703125
6692	AMGN	2009-12-23	57.349998474121094
6693	AMGN	2009-12-24	57.41999816894531
6694	AMGN	2009-12-28	57.65999984741211
6695	AMGN	2009-12-29	57.52000045776367
6696	AMGN	2009-12-30	57.540000915527344
6697	AMGN	2009-12-31	56.56999969482422
6698	AMGN	2010-01-04	57.720001220703125
6699	AMGN	2010-01-05	57.220001220703125
6700	AMGN	2010-01-06	56.790000915527344
6701	AMGN	2010-01-07	56.27000045776367
6702	AMGN	2010-01-08	56.77000045776367
6703	AMGN	2010-01-11	57.02000045776367
6704	AMGN	2010-01-12	56.029998779296875
6705	AMGN	2010-01-13	56.529998779296875
6706	AMGN	2010-01-14	56.15999984741211
6707	AMGN	2010-01-15	56.25
6708	AMGN	2010-01-19	57.54999923706055
6709	AMGN	2010-01-20	57.20000076293945
6710	AMGN	2010-01-21	56.630001068115234
6711	AMGN	2010-01-22	56.599998474121094
6712	AMGN	2010-01-25	55.709999084472656
6713	AMGN	2010-01-26	56.58000183105469
6714	AMGN	2010-01-27	57.7400016784668
6715	AMGN	2010-01-28	58.08000183105469
6716	AMGN	2010-01-29	58.47999954223633
6717	AMGN	2010-02-01	58.720001220703125
6718	AMGN	2010-02-02	59.22999954223633
6719	AMGN	2010-02-03	59.06999969482422
6720	AMGN	2010-02-04	57.529998779296875
6721	AMGN	2010-02-05	57.68000030517578
6722	AMGN	2010-02-08	57.459999084472656
6723	AMGN	2010-02-09	57.209999084472656
6724	AMGN	2010-02-10	56.84000015258789
6725	AMGN	2010-02-11	56.5
6726	AMGN	2010-02-12	56.47999954223633
6727	AMGN	2010-02-16	56.9900016784668
6728	AMGN	2010-02-17	57.20000076293945
6729	AMGN	2010-02-18	57.27000045776367
6730	AMGN	2010-02-19	57.380001068115234
6731	AMGN	2010-02-22	57.099998474121094
6732	AMGN	2010-02-23	56.380001068115234
6733	AMGN	2010-02-24	56.7400016784668
6734	AMGN	2010-02-25	56.25
6735	AMGN	2010-02-26	56.61000061035156
6736	AMGN	2010-03-01	56.900001525878906
6737	AMGN	2010-03-02	56.869998931884766
6738	AMGN	2010-03-03	56.900001525878906
6739	AMGN	2010-03-04	56.77000045776367
6740	AMGN	2010-03-05	57.2400016784668
6741	AMGN	2010-03-08	57.61000061035156
6742	AMGN	2010-03-09	57.7599983215332
6743	AMGN	2010-03-10	57.779998779296875
6744	AMGN	2010-03-11	57.4900016784668
6745	AMGN	2010-03-12	57.43000030517578
6746	AMGN	2010-03-15	56.88999938964844
6747	AMGN	2010-03-16	57.41999816894531
6748	AMGN	2010-03-17	57.43000030517578
6749	AMGN	2010-03-18	58.310001373291016
6750	AMGN	2010-03-19	60.0
6751	AMGN	2010-03-22	60.09000015258789
6752	AMGN	2010-03-23	60.060001373291016
6753	AMGN	2010-03-24	59.06999969482422
6754	AMGN	2010-03-25	59.2599983215332
6755	AMGN	2010-03-26	59.40999984741211
6756	AMGN	2010-03-29	59.90999984741211
6757	AMGN	2010-03-30	60.09000015258789
6758	AMGN	2010-03-31	59.84000015258789
6759	AMGN	2010-04-01	60.79999923706055
6760	AMGN	2010-04-05	60.41999816894531
6761	AMGN	2010-04-06	60.290000915527344
6762	AMGN	2010-04-07	60.349998474121094
6763	AMGN	2010-04-08	60.52000045776367
6764	AMGN	2010-04-09	60.900001525878906
6765	AMGN	2010-04-12	60.369998931884766
6766	AMGN	2010-04-13	60.68000030517578
6767	AMGN	2010-04-14	61.13999938964844
6768	AMGN	2010-04-15	60.63999938964844
6769	AMGN	2010-04-16	60.720001220703125
6770	AMGN	2010-04-19	61.06999969482422
6771	AMGN	2010-04-20	60.18000030517578
6772	AMGN	2010-04-21	58.709999084472656
6773	AMGN	2010-04-22	58.15999984741211
6774	AMGN	2010-04-23	58.880001068115234
6775	AMGN	2010-04-26	58.43000030517578
6776	AMGN	2010-04-27	57.84000015258789
6777	AMGN	2010-04-28	58.18000030517578
6778	AMGN	2010-04-29	58.59000015258789
6779	AMGN	2010-04-30	57.310001373291016
6780	AMGN	2010-05-03	57.59000015258789
6781	AMGN	2010-05-04	56.83000183105469
6782	AMGN	2010-05-05	56.599998474121094
6783	AMGN	2010-05-06	54.75
6784	AMGN	2010-05-07	54.459999084472656
6785	AMGN	2010-05-10	55.58000183105469
6786	AMGN	2010-05-11	55.93000030517578
6787	AMGN	2010-05-12	56.599998474121094
6788	AMGN	2010-05-13	55.880001068115234
6789	AMGN	2010-05-14	54.689998626708984
6790	AMGN	2010-05-17	54.810001373291016
6791	AMGN	2010-05-18	54.66999816894531
6792	AMGN	2010-05-19	55.2599983215332
6793	AMGN	2010-05-20	52.939998626708984
6794	AMGN	2010-05-21	52.439998626708984
6795	AMGN	2010-05-24	52.65999984741211
6796	AMGN	2010-05-25	52.54999923706055
6797	AMGN	2010-05-26	50.36000061035156
6798	AMGN	2010-05-27	51.43000030517578
6799	AMGN	2010-05-28	51.779998779296875
6800	AMGN	2010-06-01	50.7599983215332
6801	AMGN	2010-06-02	56.09000015258789
6802	AMGN	2010-06-03	55.63999938964844
6803	AMGN	2010-06-04	54.34000015258789
6804	AMGN	2010-06-07	53.5099983215332
6805	AMGN	2010-06-08	53.81999969482422
6806	AMGN	2010-06-09	53.150001525878906
6807	AMGN	2010-06-10	54.0099983215332
6808	AMGN	2010-06-11	54.099998474121094
6809	AMGN	2010-06-14	54.06999969482422
6810	AMGN	2010-06-15	55.119998931884766
6811	AMGN	2010-06-16	55.220001220703125
6812	AMGN	2010-06-17	55.439998626708984
6813	AMGN	2010-06-18	55.20000076293945
6814	AMGN	2010-06-21	56.52000045776367
6815	AMGN	2010-06-22	56.119998931884766
6816	AMGN	2010-06-23	56.20000076293945
6817	AMGN	2010-06-24	56.150001525878906
6818	AMGN	2010-06-25	56.2599983215332
6819	AMGN	2010-06-28	55.40999984741211
6820	AMGN	2010-06-29	54.119998931884766
6821	AMGN	2010-06-30	52.599998474121094
6822	AMGN	2010-07-01	52.02000045776367
6823	AMGN	2010-07-02	51.70000076293945
6824	AMGN	2010-07-06	51.29999923706055
6825	AMGN	2010-07-07	51.400001525878906
6826	AMGN	2010-07-08	52.22999954223633
6827	AMGN	2010-07-09	52.560001373291016
6828	AMGN	2010-07-12	52.439998626708984
6829	AMGN	2010-07-13	52.7599983215332
6830	AMGN	2010-07-14	52.619998931884766
6831	AMGN	2010-07-15	52.91999816894531
6832	AMGN	2010-07-16	52.16999816894531
6833	AMGN	2010-07-19	53.599998474121094
6834	AMGN	2010-07-20	53.20000076293945
6835	AMGN	2010-07-21	52.25
6836	AMGN	2010-07-22	53.310001373291016
6837	AMGN	2010-07-23	52.75
6838	AMGN	2010-07-26	53.66999816894531
6839	AMGN	2010-07-27	54.5099983215332
6840	AMGN	2010-07-28	53.7599983215332
6841	AMGN	2010-07-29	53.369998931884766
6842	AMGN	2010-07-30	54.529998779296875
6843	AMGN	2010-08-02	54.869998931884766
6844	AMGN	2010-08-03	54.709999084472656
6845	AMGN	2010-08-04	55.7599983215332
6846	AMGN	2010-08-05	55.31999969482422
6847	AMGN	2010-08-06	55.939998626708984
6848	AMGN	2010-08-09	55.65999984741211
6849	AMGN	2010-08-10	55.720001220703125
6850	AMGN	2010-08-11	53.689998626708984
6851	AMGN	2010-08-12	54.75
6852	AMGN	2010-08-13	55.02000045776367
6853	AMGN	2010-08-16	54.08000183105469
6854	AMGN	2010-08-17	53.959999084472656
6855	AMGN	2010-08-18	54.13999938964844
6856	AMGN	2010-08-19	52.720001220703125
6857	AMGN	2010-08-20	52.34000015258789
6858	AMGN	2010-08-23	51.95000076293945
6859	AMGN	2010-08-24	51.060001373291016
6860	AMGN	2010-08-25	51.84000015258789
6861	AMGN	2010-08-26	50.93000030517578
6862	AMGN	2010-08-27	52.08000183105469
6863	AMGN	2010-08-30	51.630001068115234
6864	AMGN	2010-08-31	51.040000915527344
6865	AMGN	2010-09-01	52.59000015258789
6866	AMGN	2010-09-02	52.5099983215332
6867	AMGN	2010-09-03	52.90999984741211
6868	AMGN	2010-09-07	52.5099983215332
6869	AMGN	2010-09-08	52.939998626708984
6870	AMGN	2010-09-09	53.790000915527344
6871	AMGN	2010-09-10	54.349998474121094
6872	AMGN	2010-09-13	54.400001525878906
6873	AMGN	2010-09-14	54.52000045776367
6874	AMGN	2010-09-15	55.29999923706055
6875	AMGN	2010-09-16	55.099998474121094
6876	AMGN	2010-09-17	55.220001220703125
6877	AMGN	2010-09-20	55.939998626708984
6878	AMGN	2010-09-21	55.75
6879	AMGN	2010-09-22	56.27000045776367
6880	AMGN	2010-09-23	55.720001220703125
6881	AMGN	2010-09-24	56.31999969482422
6882	AMGN	2010-09-27	55.689998626708984
6883	AMGN	2010-09-28	56.0
6884	AMGN	2010-09-29	54.939998626708984
6885	AMGN	2010-09-30	55.11000061035156
6886	AMGN	2010-10-01	55.5099983215332
6887	AMGN	2010-10-04	55.04999923706055
6888	AMGN	2010-10-05	56.119998931884766
6889	AMGN	2010-10-06	55.83000183105469
6890	AMGN	2010-10-07	55.959999084472656
6891	AMGN	2010-10-08	56.38999938964844
6892	AMGN	2010-10-11	56.099998474121094
6893	AMGN	2010-10-12	55.939998626708984
6894	AMGN	2010-10-13	55.4900016784668
6895	AMGN	2010-10-14	54.86000061035156
6896	AMGN	2010-10-15	56.709999084472656
6897	AMGN	2010-10-18	57.959999084472656
6898	AMGN	2010-10-19	57.33000183105469
6899	AMGN	2010-10-20	57.72999954223633
6900	AMGN	2010-10-21	57.619998931884766
6901	AMGN	2010-10-22	57.54999923706055
6902	AMGN	2010-10-25	57.95000076293945
6903	AMGN	2010-10-26	57.2599983215332
6904	AMGN	2010-10-27	57.029998779296875
6905	AMGN	2010-10-28	57.27000045776367
6906	AMGN	2010-10-29	57.189998626708984
6907	AMGN	2010-11-01	57.43000030517578
6908	AMGN	2010-11-02	57.34000015258789
6909	AMGN	2010-11-03	57.29999923706055
6910	AMGN	2010-11-04	56.0099983215332
6911	AMGN	2010-11-05	55.41999816894531
6912	AMGN	2010-11-08	55.290000915527344
6913	AMGN	2010-11-09	54.93000030517578
6914	AMGN	2010-11-10	54.70000076293945
6915	AMGN	2010-11-11	54.619998931884766
6916	AMGN	2010-11-12	54.470001220703125
6917	AMGN	2010-11-15	54.5099983215332
6918	AMGN	2010-11-16	54.029998779296875
6919	AMGN	2010-11-17	53.869998931884766
6920	AMGN	2010-11-18	55.13999938964844
6921	AMGN	2010-11-19	55.0
6922	AMGN	2010-11-22	54.7400016784668
6923	AMGN	2010-11-23	53.599998474121094
6924	AMGN	2010-11-24	53.83000183105469
6925	AMGN	2010-11-26	53.560001373291016
6926	AMGN	2010-11-29	53.31999969482422
6927	AMGN	2010-11-30	52.689998626708984
6928	AMGN	2010-12-01	53.52000045776367
6929	AMGN	2010-12-02	53.84000015258789
6930	AMGN	2010-12-03	53.72999954223633
6931	AMGN	2010-12-06	53.400001525878906
6932	AMGN	2010-12-07	53.130001068115234
6933	AMGN	2010-12-08	53.279998779296875
6934	AMGN	2010-12-09	53.400001525878906
6935	AMGN	2010-12-10	53.88999938964844
6936	AMGN	2010-12-13	54.11000061035156
6937	AMGN	2010-12-14	56.7599983215332
6938	AMGN	2010-12-15	55.66999816894531
6939	AMGN	2010-12-16	56.630001068115234
6940	AMGN	2010-12-17	57.41999816894531
6941	AMGN	2010-12-20	57.650001525878906
6942	AMGN	2010-12-21	57.38999938964844
6943	AMGN	2010-12-22	56.95000076293945
6944	AMGN	2010-12-23	56.709999084472656
6945	AMGN	2010-12-27	56.439998626708984
6946	AMGN	2010-12-28	55.959999084472656
6947	AMGN	2010-12-29	55.869998931884766
6948	AMGN	2010-12-30	55.529998779296875
6949	AMGN	2010-12-31	54.900001525878906
6950	AMGN	2011-01-03	55.54999923706055
6951	AMGN	2011-01-04	56.75
6952	AMGN	2011-01-05	56.72999954223633
6953	AMGN	2011-01-06	56.54999923706055
6954	AMGN	2011-01-07	56.97999954223633
6955	AMGN	2011-01-10	56.439998626708984
6956	AMGN	2011-01-11	56.189998626708984
6957	AMGN	2011-01-12	56.849998474121094
6958	AMGN	2011-01-13	56.31999969482422
6959	AMGN	2011-01-14	56.5
6960	AMGN	2011-01-18	57.290000915527344
6961	AMGN	2011-01-19	56.97999954223633
6962	AMGN	2011-01-20	57.310001373291016
6963	AMGN	2011-01-21	56.970001220703125
6964	AMGN	2011-01-24	57.290000915527344
6965	AMGN	2011-01-25	57.15999984741211
6966	AMGN	2011-01-26	56.47999954223633
6967	AMGN	2011-01-27	56.47999954223633
6968	AMGN	2011-01-28	55.290000915527344
6969	AMGN	2011-01-31	55.08000183105469
6970	AMGN	2011-02-01	55.709999084472656
6971	AMGN	2011-02-02	55.630001068115234
6972	AMGN	2011-02-03	55.45000076293945
6973	AMGN	2011-02-04	55.20000076293945
6974	AMGN	2011-02-07	54.880001068115234
6975	AMGN	2011-02-08	54.939998626708984
6976	AMGN	2011-02-09	54.43000030517578
6977	AMGN	2011-02-10	54.27000045776367
6978	AMGN	2011-02-11	53.7400016784668
6979	AMGN	2011-02-14	53.86000061035156
6980	AMGN	2011-02-15	53.84000015258789
6981	AMGN	2011-02-16	52.95000076293945
6982	AMGN	2011-02-17	52.40999984741211
6983	AMGN	2011-02-18	52.2400016784668
6984	AMGN	2011-02-22	51.880001068115234
6985	AMGN	2011-02-23	51.06999969482422
6986	AMGN	2011-02-24	50.95000076293945
6987	AMGN	2011-02-25	52.2599983215332
6988	AMGN	2011-02-28	51.33000183105469
6989	AMGN	2011-03-01	51.90999984741211
6990	AMGN	2011-03-02	51.38999938964844
6991	AMGN	2011-03-03	52.369998931884766
6992	AMGN	2011-03-04	52.31999969482422
6993	AMGN	2011-03-07	51.7400016784668
6994	AMGN	2011-03-08	52.52000045776367
6995	AMGN	2011-03-09	52.47999954223633
6996	AMGN	2011-03-10	51.84000015258789
6997	AMGN	2011-03-11	53.529998779296875
6998	AMGN	2011-03-14	53.52000045776367
6999	AMGN	2011-03-15	53.0
7000	AMGN	2011-03-16	52.689998626708984
7001	AMGN	2011-03-17	53.560001373291016
7002	AMGN	2011-03-18	52.939998626708984
7003	AMGN	2011-03-21	53.09000015258789
7004	AMGN	2011-03-22	52.779998779296875
7005	AMGN	2011-03-23	52.689998626708984
7006	AMGN	2011-03-24	53.27000045776367
7007	AMGN	2011-03-25	53.150001525878906
7008	AMGN	2011-03-28	52.650001525878906
7009	AMGN	2011-03-29	53.43000030517578
7010	AMGN	2011-03-30	53.900001525878906
7011	AMGN	2011-03-31	53.45000076293945
7012	AMGN	2011-04-01	53.08000183105469
7013	AMGN	2011-04-04	54.029998779296875
7014	AMGN	2011-04-05	54.06999969482422
7015	AMGN	2011-04-06	54.029998779296875
7016	AMGN	2011-04-07	53.970001220703125
7017	AMGN	2011-04-08	53.900001525878906
7018	AMGN	2011-04-11	54.310001373291016
7019	AMGN	2011-04-12	54.619998931884766
7020	AMGN	2011-04-13	54.939998626708984
7021	AMGN	2011-04-14	54.83000183105469
7022	AMGN	2011-04-15	55.5099983215332
7023	AMGN	2011-04-18	55.220001220703125
7024	AMGN	2011-04-19	55.18000030517578
7025	AMGN	2011-04-20	56.18000030517578
7026	AMGN	2011-04-21	53.689998626708984
7027	AMGN	2011-04-25	54.689998626708984
7028	AMGN	2011-04-26	56.220001220703125
7029	AMGN	2011-04-27	56.81999969482422
7030	AMGN	2011-04-28	57.13999938964844
7031	AMGN	2011-04-29	56.849998474121094
7032	AMGN	2011-05-02	57.380001068115234
7033	AMGN	2011-05-03	57.5
7034	AMGN	2011-05-04	57.68000030517578
7035	AMGN	2011-05-05	57.41999816894531
7036	AMGN	2011-05-06	57.630001068115234
7037	AMGN	2011-05-09	57.689998626708984
7038	AMGN	2011-05-10	58.29999923706055
7039	AMGN	2011-05-11	58.86000061035156
7040	AMGN	2011-05-12	59.65999984741211
7041	AMGN	2011-05-13	60.470001220703125
7042	AMGN	2011-05-16	59.86000061035156
7043	AMGN	2011-05-17	60.88999938964844
7044	AMGN	2011-05-18	61.16999816894531
7045	AMGN	2011-05-19	61.040000915527344
7046	AMGN	2011-05-20	60.86000061035156
7047	AMGN	2011-05-23	60.459999084472656
7048	AMGN	2011-05-24	59.91999816894531
7049	AMGN	2011-05-25	59.84000015258789
7050	AMGN	2011-05-26	59.7599983215332
7051	AMGN	2011-05-27	59.349998474121094
7052	AMGN	2011-05-31	60.540000915527344
7053	AMGN	2011-06-01	59.70000076293945
7054	AMGN	2011-06-02	59.25
7055	AMGN	2011-06-03	58.689998626708984
7056	AMGN	2011-06-06	58.599998474121094
7057	AMGN	2011-06-07	58.83000183105469
7058	AMGN	2011-06-08	58.95000076293945
7059	AMGN	2011-06-09	58.880001068115234
7060	AMGN	2011-06-10	57.9900016784668
7061	AMGN	2011-06-13	58.38999938964844
7062	AMGN	2011-06-14	58.529998779296875
7063	AMGN	2011-06-15	57.88999938964844
7064	AMGN	2011-06-16	58.34000015258789
7065	AMGN	2011-06-17	58.0099983215332
7066	AMGN	2011-06-20	58.45000076293945
7067	AMGN	2011-06-21	58.16999816894531
7068	AMGN	2011-06-22	58.150001525878906
7069	AMGN	2011-06-23	57.93000030517578
7070	AMGN	2011-06-24	57.040000915527344
7071	AMGN	2011-06-27	57.880001068115234
7072	AMGN	2011-06-28	58.650001525878906
7073	AMGN	2011-06-29	57.779998779296875
7074	AMGN	2011-06-30	58.349998474121094
7075	AMGN	2011-07-01	58.279998779296875
7076	AMGN	2011-07-05	57.91999816894531
7077	AMGN	2011-07-06	57.70000076293945
7078	AMGN	2011-07-07	57.90999984741211
7079	AMGN	2011-07-08	57.63999938964844
7080	AMGN	2011-07-11	56.900001525878906
7081	AMGN	2011-07-12	56.900001525878906
7082	AMGN	2011-07-13	56.61000061035156
7083	AMGN	2011-07-14	55.68000030517578
7084	AMGN	2011-07-15	55.04999923706055
7085	AMGN	2011-07-18	54.65999984741211
7086	AMGN	2011-07-19	55.27000045776367
7087	AMGN	2011-07-20	54.9900016784668
7088	AMGN	2011-07-21	55.4900016784668
7089	AMGN	2011-07-22	55.220001220703125
7090	AMGN	2011-07-25	54.900001525878906
7091	AMGN	2011-07-26	54.70000076293945
7092	AMGN	2011-07-27	53.79999923706055
7093	AMGN	2011-07-28	53.43000030517578
7094	AMGN	2011-07-29	54.70000076293945
7095	AMGN	2011-08-01	53.77000045776367
7096	AMGN	2011-08-02	53.310001373291016
7097	AMGN	2011-08-03	53.31999969482422
7098	AMGN	2011-08-04	51.560001373291016
7099	AMGN	2011-08-05	52.119998931884766
7100	AMGN	2011-08-08	49.880001068115234
7101	AMGN	2011-08-09	50.54999923706055
7102	AMGN	2011-08-10	48.27000045776367
7103	AMGN	2011-08-11	49.63999938964844
7104	AMGN	2011-08-12	50.0
7105	AMGN	2011-08-15	51.599998474121094
7106	AMGN	2011-08-16	51.27000045776367
7107	AMGN	2011-08-17	51.720001220703125
7108	AMGN	2011-08-18	51.439998626708984
7109	AMGN	2011-08-19	51.97999954223633
7110	AMGN	2011-08-22	52.310001373291016
7111	AMGN	2011-08-23	53.619998931884766
7112	AMGN	2011-08-24	54.25
7113	AMGN	2011-08-25	53.459999084472656
7114	AMGN	2011-08-26	54.08000183105469
7115	AMGN	2011-08-29	54.790000915527344
7116	AMGN	2011-08-30	55.2400016784668
7117	AMGN	2011-08-31	55.400001525878906
7118	AMGN	2011-09-01	55.02000045776367
7119	AMGN	2011-09-02	54.099998474121094
7120	AMGN	2011-09-06	54.52000045776367
7121	AMGN	2011-09-07	55.380001068115234
7122	AMGN	2011-09-08	55.310001373291016
7123	AMGN	2011-09-09	54.040000915527344
7124	AMGN	2011-09-12	54.060001373291016
7125	AMGN	2011-09-13	54.90999984741211
7126	AMGN	2011-09-14	55.2599983215332
7127	AMGN	2011-09-15	56.2599983215332
7128	AMGN	2011-09-16	56.709999084472656
7129	AMGN	2011-09-19	56.529998779296875
7130	AMGN	2011-09-20	57.369998931884766
7131	AMGN	2011-09-21	56.040000915527344
7132	AMGN	2011-09-22	55.040000915527344
7133	AMGN	2011-09-23	55.099998474121094
7134	AMGN	2011-09-26	55.43000030517578
7135	AMGN	2011-09-27	56.52000045776367
7136	AMGN	2011-09-28	55.66999816894531
7137	AMGN	2011-09-29	55.779998779296875
7138	AMGN	2011-09-30	54.959999084472656
7139	AMGN	2011-10-03	53.900001525878906
7140	AMGN	2011-10-04	54.349998474121094
7141	AMGN	2011-10-05	55.93000030517578
7142	AMGN	2011-10-06	56.83000183105469
7143	AMGN	2011-10-07	56.27000045776367
7144	AMGN	2011-10-10	57.369998931884766
7145	AMGN	2011-10-11	57.09000015258789
7146	AMGN	2011-10-12	56.63999938964844
7147	AMGN	2011-10-13	56.97999954223633
7148	AMGN	2011-10-14	57.4900016784668
7149	AMGN	2011-10-17	56.439998626708984
7150	AMGN	2011-10-18	57.279998779296875
7151	AMGN	2011-10-19	57.31999969482422
7152	AMGN	2011-10-20	57.27000045776367
7153	AMGN	2011-10-21	58.59000015258789
7154	AMGN	2011-10-24	58.95000076293945
7155	AMGN	2011-10-25	56.470001220703125
7156	AMGN	2011-10-26	56.95000076293945
7157	AMGN	2011-10-27	58.060001373291016
7158	AMGN	2011-10-28	57.2400016784668
7159	AMGN	2011-10-31	57.27000045776367
7160	AMGN	2011-11-01	55.540000915527344
7161	AMGN	2011-11-02	54.79999923706055
7162	AMGN	2011-11-03	55.70000076293945
7163	AMGN	2011-11-04	55.16999816894531
7164	AMGN	2011-11-07	58.43000030517578
7165	AMGN	2011-11-08	58.0
7166	AMGN	2011-11-09	57.5099983215332
7167	AMGN	2011-11-10	57.959999084472656
7168	AMGN	2011-11-11	57.86000061035156
7169	AMGN	2011-11-14	57.33000183105469
7170	AMGN	2011-11-15	56.59000015258789
7171	AMGN	2011-11-16	56.0099983215332
7172	AMGN	2011-11-17	55.90999984741211
7173	AMGN	2011-11-18	55.56999969482422
7174	AMGN	2011-11-21	54.970001220703125
7175	AMGN	2011-11-22	55.65999984741211
7176	AMGN	2011-11-23	54.939998626708984
7177	AMGN	2011-11-25	54.650001525878906
7178	AMGN	2011-11-28	55.900001525878906
7179	AMGN	2011-11-29	56.13999938964844
7180	AMGN	2011-11-30	57.90999984741211
7181	AMGN	2011-12-01	58.0
7182	AMGN	2011-12-02	58.099998474121094
7183	AMGN	2011-12-05	57.5
7184	AMGN	2011-12-06	57.88999938964844
7185	AMGN	2011-12-07	58.34000015258789
7186	AMGN	2011-12-08	58.400001525878906
7187	AMGN	2011-12-09	58.59000015258789
7188	AMGN	2011-12-12	57.15999984741211
7189	AMGN	2011-12-13	57.43000030517578
7190	AMGN	2011-12-14	57.619998931884766
7191	AMGN	2011-12-15	58.619998931884766
7192	AMGN	2011-12-16	60.04999923706055
7193	AMGN	2011-12-19	60.16999816894531
7194	AMGN	2011-12-20	61.15999984741211
7195	AMGN	2011-12-21	63.13999938964844
7196	AMGN	2011-12-22	63.34000015258789
7197	AMGN	2011-12-23	63.689998626708984
7198	AMGN	2011-12-27	64.41999816894531
7199	AMGN	2011-12-28	64.0
7200	AMGN	2011-12-29	64.73999786376953
7201	AMGN	2011-12-30	64.20999908447266
7202	AMGN	2012-01-03	64.11000061035156
7203	AMGN	2012-01-04	63.7599983215332
7204	AMGN	2012-01-05	64.41000366210938
7205	AMGN	2012-01-06	64.76000213623047
7206	AMGN	2012-01-09	64.19999694824219
7207	AMGN	2012-01-10	65.66999816894531
7208	AMGN	2012-01-11	66.4000015258789
7209	AMGN	2012-01-12	67.54000091552734
7210	AMGN	2012-01-13	67.5999984741211
7211	AMGN	2012-01-17	68.06999969482422
7212	AMGN	2012-01-18	69.22000122070312
7213	AMGN	2012-01-19	69.13999938964844
7214	AMGN	2012-01-20	69.56999969482422
7215	AMGN	2012-01-23	67.77999877929688
7216	AMGN	2012-01-24	68.19000244140625
7217	AMGN	2012-01-25	69.20999908447266
7218	AMGN	2012-01-26	68.08000183105469
7219	AMGN	2012-01-27	68.33999633789062
7220	AMGN	2012-01-30	68.33000183105469
7221	AMGN	2012-01-31	67.93000030517578
7222	AMGN	2012-02-01	69.83999633789062
7223	AMGN	2012-02-02	69.62000274658203
7224	AMGN	2012-02-03	69.27999877929688
7225	AMGN	2012-02-06	69.12000274658203
7226	AMGN	2012-02-07	69.16999816894531
7227	AMGN	2012-02-08	68.05999755859375
7228	AMGN	2012-02-09	66.83999633789062
7229	AMGN	2012-02-10	67.36000061035156
7230	AMGN	2012-02-13	68.19999694824219
7231	AMGN	2012-02-14	67.83999633789062
7232	AMGN	2012-02-15	67.9000015258789
7233	AMGN	2012-02-16	68.88999938964844
7234	AMGN	2012-02-17	67.77999877929688
7235	AMGN	2012-02-21	66.69000244140625
7236	AMGN	2012-02-22	66.79000091552734
7237	AMGN	2012-02-23	67.33999633789062
7238	AMGN	2012-02-24	67.7300033569336
7239	AMGN	2012-02-27	67.44000244140625
7240	AMGN	2012-02-28	68.1500015258789
7241	AMGN	2012-02-29	68.01000213623047
7242	AMGN	2012-03-01	67.58999633789062
7243	AMGN	2012-03-02	67.7300033569336
7244	AMGN	2012-03-05	67.2300033569336
7245	AMGN	2012-03-06	66.54000091552734
7246	AMGN	2012-03-07	66.94999694824219
7247	AMGN	2012-03-08	67.80000305175781
7248	AMGN	2012-03-09	68.01000213623047
7249	AMGN	2012-03-12	68.02999877929688
7250	AMGN	2012-03-13	68.91000366210938
7251	AMGN	2012-03-14	68.26000213623047
7252	AMGN	2012-03-15	68.26000213623047
7253	AMGN	2012-03-16	67.37999725341797
7254	AMGN	2012-03-19	68.05000305175781
7255	AMGN	2012-03-20	67.58000183105469
7256	AMGN	2012-03-21	67.05000305175781
7257	AMGN	2012-03-22	66.62000274658203
7258	AMGN	2012-03-23	66.66000366210938
7259	AMGN	2012-03-26	67.5199966430664
7260	AMGN	2012-03-27	67.80999755859375
7261	AMGN	2012-03-28	67.68000030517578
7262	AMGN	2012-03-29	67.31999969482422
7263	AMGN	2012-03-30	67.97000122070312
7264	AMGN	2012-04-02	68.11000061035156
7265	AMGN	2012-04-03	67.93000030517578
7266	AMGN	2012-04-04	67.8499984741211
7267	AMGN	2012-04-05	68.0199966430664
7268	AMGN	2012-04-09	67.0199966430664
7269	AMGN	2012-04-10	66.19000244140625
7270	AMGN	2012-04-11	66.7300033569336
7271	AMGN	2012-04-12	66.91999816894531
7272	AMGN	2012-04-13	65.58999633789062
7273	AMGN	2012-04-16	66.26000213623047
7274	AMGN	2012-04-17	67.3499984741211
7275	AMGN	2012-04-18	67.1500015258789
7276	AMGN	2012-04-19	67.12999725341797
7277	AMGN	2012-04-20	68.47000122070312
7278	AMGN	2012-04-23	68.29000091552734
7279	AMGN	2012-04-24	68.62999725341797
7280	AMGN	2012-04-25	70.19000244140625
7281	AMGN	2012-04-26	70.79000091552734
7282	AMGN	2012-04-27	71.63999938964844
7283	AMGN	2012-04-30	71.11000061035156
7284	AMGN	2012-05-01	70.69000244140625
7285	AMGN	2012-05-02	71.16999816894531
7286	AMGN	2012-05-03	70.91000366210938
7287	AMGN	2012-05-04	69.7699966430664
7288	AMGN	2012-05-07	69.61000061035156
7289	AMGN	2012-05-08	70.69999694824219
7290	AMGN	2012-05-09	69.62000274658203
7291	AMGN	2012-05-10	70.08999633789062
7292	AMGN	2012-05-11	70.77999877929688
7293	AMGN	2012-05-14	70.19999694824219
7294	AMGN	2012-05-15	70.68000030517578
7295	AMGN	2012-05-16	70.9800033569336
7296	AMGN	2012-05-17	70.54000091552734
7297	AMGN	2012-05-18	69.1500015258789
7298	AMGN	2012-05-21	69.31999969482422
7299	AMGN	2012-05-22	68.91000366210938
7300	AMGN	2012-05-23	68.37999725341797
7301	AMGN	2012-05-24	69.0999984741211
7302	AMGN	2012-05-25	69.05000305175781
7303	AMGN	2012-05-29	69.27999877929688
7304	AMGN	2012-05-30	69.58999633789062
7305	AMGN	2012-05-31	69.5199966430664
7306	AMGN	2012-06-01	67.75
7307	AMGN	2012-06-04	68.69999694824219
7308	AMGN	2012-06-05	68.44999694824219
7309	AMGN	2012-06-06	69.9800033569336
7310	AMGN	2012-06-07	69.0999984741211
7311	AMGN	2012-06-08	68.87000274658203
7312	AMGN	2012-06-11	67.79000091552734
7313	AMGN	2012-06-12	68.62000274658203
7314	AMGN	2012-06-13	68.81999969482422
7315	AMGN	2012-06-14	70.41999816894531
7316	AMGN	2012-06-15	71.29000091552734
7317	AMGN	2012-06-18	72.0199966430664
7318	AMGN	2012-06-19	73.0199966430664
7319	AMGN	2012-06-20	72.79000091552734
7320	AMGN	2012-06-21	71.6500015258789
7321	AMGN	2012-06-22	72.45999908447266
7322	AMGN	2012-06-25	71.38999938964844
7323	AMGN	2012-06-26	71.45999908447266
7324	AMGN	2012-06-27	72.37000274658203
7325	AMGN	2012-06-28	71.41999816894531
7326	AMGN	2012-06-29	72.91000366210938
7327	AMGN	2012-07-02	74.36000061035156
7328	AMGN	2012-07-03	75.16000366210938
7329	AMGN	2012-07-05	74.33000183105469
7330	AMGN	2012-07-06	73.8499984741211
7331	AMGN	2012-07-09	74.80000305175781
7332	AMGN	2012-07-10	74.93000030517578
7333	AMGN	2012-07-11	76.08999633789062
7334	AMGN	2012-07-12	75.80999755859375
7335	AMGN	2012-07-13	76.95999908447266
7336	AMGN	2012-07-16	77.2699966430664
7337	AMGN	2012-07-17	78.76000213623047
7338	AMGN	2012-07-18	79.62000274658203
7339	AMGN	2012-07-19	79.63999938964844
7340	AMGN	2012-07-20	77.7699966430664
7341	AMGN	2012-07-23	77.52999877929688
7342	AMGN	2012-07-24	76.37999725341797
7343	AMGN	2012-07-25	77.95999908447266
7344	AMGN	2012-07-26	79.29000091552734
7345	AMGN	2012-07-27	83.91999816894531
7346	AMGN	2012-07-30	83.45999908447266
7347	AMGN	2012-07-31	82.5999984741211
7348	AMGN	2012-08-01	81.81999969482422
7349	AMGN	2012-08-02	81.04000091552734
7350	AMGN	2012-08-03	82.20999908447266
7351	AMGN	2012-08-06	82.43000030517578
7352	AMGN	2012-08-07	81.56999969482422
7353	AMGN	2012-08-08	81.37000274658203
7354	AMGN	2012-08-09	81.97000122070312
7355	AMGN	2012-08-10	82.7300033569336
7356	AMGN	2012-08-13	82.2300033569336
7357	AMGN	2012-08-14	83.54000091552734
7358	AMGN	2012-08-15	83.6500015258789
7359	AMGN	2012-08-16	83.0999984741211
7360	AMGN	2012-08-17	83.37999725341797
7361	AMGN	2012-08-20	83.23999786376953
7362	AMGN	2012-08-21	83.11000061035156
7363	AMGN	2012-08-22	83.87000274658203
7364	AMGN	2012-08-23	83.66000366210938
7365	AMGN	2012-08-24	84.58999633789062
7366	AMGN	2012-08-27	84.43000030517578
7367	AMGN	2012-08-28	84.01000213623047
7368	AMGN	2012-08-29	83.72000122070312
7369	AMGN	2012-08-30	83.1500015258789
7370	AMGN	2012-08-31	83.91999816894531
7371	AMGN	2012-09-04	84.33000183105469
7372	AMGN	2012-09-05	84.08000183105469
7373	AMGN	2012-09-06	84.80999755859375
7374	AMGN	2012-09-07	83.95999908447266
7375	AMGN	2012-09-10	84.05000305175781
7376	AMGN	2012-09-11	83.94000244140625
7377	AMGN	2012-09-12	83.1500015258789
7378	AMGN	2012-09-13	83.31999969482422
7379	AMGN	2012-09-14	81.36000061035156
7380	AMGN	2012-09-17	82.08999633789062
7381	AMGN	2012-09-18	82.04000091552734
7382	AMGN	2012-09-19	81.70999908447266
7383	AMGN	2012-09-20	82.30000305175781
7384	AMGN	2012-09-21	82.02999877929688
7385	AMGN	2012-09-24	82.91000366210938
7386	AMGN	2012-09-25	83.80999755859375
7387	AMGN	2012-09-26	83.45999908447266
7388	AMGN	2012-09-27	84.23999786376953
7389	AMGN	2012-09-28	84.29000091552734
7390	AMGN	2012-10-01	85.08000183105469
7391	AMGN	2012-10-02	86.3499984741211
7392	AMGN	2012-10-03	86.80000305175781
7393	AMGN	2012-10-04	86.38999938964844
7394	AMGN	2012-10-05	86.94000244140625
7395	AMGN	2012-10-08	86.04000091552734
7396	AMGN	2012-10-09	85.43000030517578
7397	AMGN	2012-10-10	84.6500015258789
7398	AMGN	2012-10-11	84.61000061035156
7399	AMGN	2012-10-12	84.0
7400	AMGN	2012-10-15	86.22000122070312
7401	AMGN	2012-10-16	88.04000091552734
7402	AMGN	2012-10-17	89.19999694824219
7403	AMGN	2012-10-18	89.79000091552734
7404	AMGN	2012-10-19	87.16000366210938
7405	AMGN	2012-10-22	87.80000305175781
7406	AMGN	2012-10-23	87.31999969482422
7407	AMGN	2012-10-24	87.5
7408	AMGN	2012-10-25	88.05000305175781
7409	AMGN	2012-10-26	87.62999725341797
7410	AMGN	2012-10-31	86.48999786376953
7411	AMGN	2012-11-01	87.20999908447266
7412	AMGN	2012-11-02	86.44999694824219
7413	AMGN	2012-11-05	86.3499984741211
7414	AMGN	2012-11-06	87.29000091552734
7415	AMGN	2012-11-07	85.33999633789062
7416	AMGN	2012-11-08	84.73999786376953
7417	AMGN	2012-11-09	85.16999816894531
7418	AMGN	2012-11-12	85.5199966430664
7419	AMGN	2012-11-13	85.7699966430664
7420	AMGN	2012-11-14	84.0199966430664
7421	AMGN	2012-11-15	84.1500015258789
7422	AMGN	2012-11-16	84.54000091552734
7423	AMGN	2012-11-19	85.4000015258789
7424	AMGN	2012-11-20	86.56999969482422
7425	AMGN	2012-11-21	86.6500015258789
7426	AMGN	2012-11-23	87.5999984741211
7427	AMGN	2012-11-26	87.29000091552734
7428	AMGN	2012-11-27	86.9800033569336
7429	AMGN	2012-11-28	87.04000091552734
7430	AMGN	2012-11-29	88.61000061035156
7431	AMGN	2012-11-30	88.80000305175781
7432	AMGN	2012-12-03	88.4000015258789
7433	AMGN	2012-12-04	88.33000183105469
7434	AMGN	2012-12-05	89.01000213623047
7435	AMGN	2012-12-06	88.54000091552734
7436	AMGN	2012-12-07	88.31999969482422
7437	AMGN	2012-12-10	89.73999786376953
7438	AMGN	2012-12-11	89.94999694824219
7439	AMGN	2012-12-12	90.16999816894531
7440	AMGN	2012-12-13	89.1500015258789
7441	AMGN	2012-12-14	89.19999694824219
7442	AMGN	2012-12-17	89.5
7443	AMGN	2012-12-18	89.29000091552734
7444	AMGN	2012-12-19	88.48999786376953
7445	AMGN	2012-12-20	88.41000366210938
7446	AMGN	2012-12-21	87.16000366210938
7447	AMGN	2012-12-24	87.4000015258789
7448	AMGN	2012-12-26	86.88999938964844
7449	AMGN	2012-12-27	86.1500015258789
7450	AMGN	2012-12-28	85.23999786376953
7451	AMGN	2012-12-31	86.19999694824219
7452	AMGN	2013-01-02	89.1500015258789
7453	AMGN	2013-01-03	88.58999633789062
7454	AMGN	2013-01-04	88.9800033569336
7455	AMGN	2013-01-07	88.52999877929688
7456	AMGN	2013-01-08	88.1500015258789
7457	AMGN	2013-01-09	88.66999816894531
7458	AMGN	2013-01-10	87.80999755859375
7459	AMGN	2013-01-11	86.95999908447266
7460	AMGN	2013-01-14	86.91999816894531
7461	AMGN	2013-01-15	85.08000183105469
7462	AMGN	2013-01-16	84.31999969482422
7463	AMGN	2013-01-17	83.94000244140625
7464	AMGN	2013-01-18	82.08000183105469
7465	AMGN	2013-01-22	83.29000091552734
7466	AMGN	2013-01-23	83.06999969482422
7467	AMGN	2013-01-24	82.62000274658203
7468	AMGN	2013-01-25	83.41999816894531
7469	AMGN	2013-01-28	85.58999633789062
7470	AMGN	2013-01-29	86.58999633789062
7471	AMGN	2013-01-30	85.37999725341797
7472	AMGN	2013-01-31	85.45999908447266
7473	AMGN	2013-02-01	86.30000305175781
7474	AMGN	2013-02-04	85.73999786376953
7475	AMGN	2013-02-05	86.52999877929688
7476	AMGN	2013-02-06	86.58999633789062
7477	AMGN	2013-02-07	85.22000122070312
7478	AMGN	2013-02-08	86.7699966430664
7479	AMGN	2013-02-11	84.91999816894531
7480	AMGN	2013-02-12	84.54000091552734
7481	AMGN	2013-02-13	84.94000244140625
7482	AMGN	2013-02-14	84.72000122070312
7483	AMGN	2013-02-15	83.61000061035156
7484	AMGN	2013-02-19	84.12999725341797
7485	AMGN	2013-02-20	84.6500015258789
7486	AMGN	2013-02-21	85.12999725341797
7487	AMGN	2013-02-22	86.81999969482422
7488	AMGN	2013-02-25	89.55000305175781
7489	AMGN	2013-02-26	89.47000122070312
7490	AMGN	2013-02-27	91.02999877929688
7491	AMGN	2013-02-28	91.55000305175781
7492	AMGN	2013-03-01	92.58000183105469
7493	AMGN	2013-03-04	92.7300033569336
7494	AMGN	2013-03-05	93.44000244140625
7495	AMGN	2013-03-06	93.2699966430664
7496	AMGN	2013-03-07	92.94999694824219
7497	AMGN	2013-03-08	93.0
7498	AMGN	2013-03-11	91.44000244140625
7499	AMGN	2013-03-12	91.75
7500	AMGN	2013-03-13	91.54000091552734
7501	AMGN	2013-03-14	92.18000030517578
7502	AMGN	2013-03-15	91.80999755859375
7503	AMGN	2013-03-18	90.38999938964844
7504	AMGN	2013-03-19	92.4000015258789
7505	AMGN	2013-03-20	94.05000305175781
7506	AMGN	2013-03-21	94.30999755859375
7507	AMGN	2013-03-22	96.55999755859375
7508	AMGN	2013-03-25	96.80999755859375
7509	AMGN	2013-03-26	98.66000366210938
7510	AMGN	2013-03-27	100.1500015258789
7511	AMGN	2013-03-28	102.51000213623047
7512	AMGN	2013-04-01	102.30999755859375
7513	AMGN	2013-04-02	106.4000015258789
7514	AMGN	2013-04-03	104.80999755859375
7515	AMGN	2013-04-04	105.87999725341797
7516	AMGN	2013-04-05	104.04000091552734
7517	AMGN	2013-04-08	105.0999984741211
7518	AMGN	2013-04-09	104.30000305175781
7519	AMGN	2013-04-10	108.25
7520	AMGN	2013-04-11	108.22000122070312
7521	AMGN	2013-04-12	111.56999969482422
7522	AMGN	2013-04-15	108.4800033569336
7523	AMGN	2013-04-16	110.8499984741211
7524	AMGN	2013-04-17	109.44000244140625
7525	AMGN	2013-04-18	107.45999908447266
7526	AMGN	2013-04-19	111.37999725341797
7527	AMGN	2013-04-22	113.41999816894531
7528	AMGN	2013-04-23	112.76000213623047
7529	AMGN	2013-04-24	104.93000030517578
7530	AMGN	2013-04-25	108.66000366210938
7531	AMGN	2013-04-26	108.37999725341797
7532	AMGN	2013-04-29	106.66999816894531
7533	AMGN	2013-04-30	104.20999908447266
7534	AMGN	2013-05-01	104.54000091552734
7535	AMGN	2013-05-02	105.58999633789062
7536	AMGN	2013-05-03	106.4800033569336
7537	AMGN	2013-05-06	104.83000183105469
7538	AMGN	2013-05-07	104.45999908447266
7539	AMGN	2013-05-08	105.06999969482422
7540	AMGN	2013-05-09	104.55999755859375
7541	AMGN	2013-05-10	106.72000122070312
7542	AMGN	2013-05-13	106.88999938964844
7543	AMGN	2013-05-14	107.94000244140625
7544	AMGN	2013-05-15	107.41999816894531
7545	AMGN	2013-05-16	104.97000122070312
7546	AMGN	2013-05-17	105.62999725341797
7547	AMGN	2013-05-20	102.18000030517578
7548	AMGN	2013-05-21	104.23999786376953
7549	AMGN	2013-05-22	104.52999877929688
7550	AMGN	2013-05-23	105.62000274658203
7551	AMGN	2013-05-24	105.91000366210938
7552	AMGN	2013-05-28	106.19999694824219
7553	AMGN	2013-05-29	104.38999938964844
7554	AMGN	2013-05-30	105.22000122070312
7555	AMGN	2013-05-31	100.52999877929688
7556	AMGN	2013-06-03	99.12999725341797
7557	AMGN	2013-06-04	97.29000091552734
7558	AMGN	2013-06-05	94.5999984741211
7559	AMGN	2013-06-06	97.48999786376953
7560	AMGN	2013-06-07	98.80999755859375
7561	AMGN	2013-06-10	98.30999755859375
7562	AMGN	2013-06-11	97.93000030517578
7563	AMGN	2013-06-12	96.37000274658203
7564	AMGN	2013-06-13	98.51000213623047
7565	AMGN	2013-06-14	97.41999816894531
7566	AMGN	2013-06-17	99.08000183105469
7567	AMGN	2013-06-18	101.5
7568	AMGN	2013-06-19	99.18000030517578
7569	AMGN	2013-06-20	96.27999877929688
7570	AMGN	2013-06-21	98.27999877929688
7571	AMGN	2013-06-24	96.13999938964844
7572	AMGN	2013-06-25	96.37999725341797
7573	AMGN	2013-06-26	99.5999984741211
7574	AMGN	2013-06-27	98.98999786376953
7575	AMGN	2013-06-28	98.66000366210938
7576	AMGN	2013-07-01	97.48999786376953
7577	AMGN	2013-07-02	96.05999755859375
7578	AMGN	2013-07-03	95.80999755859375
7579	AMGN	2013-07-05	97.63999938964844
7580	AMGN	2013-07-08	98.18000030517578
7581	AMGN	2013-07-09	98.33000183105469
7582	AMGN	2013-07-10	102.05999755859375
7583	AMGN	2013-07-11	103.26000213623047
7584	AMGN	2013-07-12	104.2699966430664
7585	AMGN	2013-07-15	104.44999694824219
7586	AMGN	2013-07-16	104.05000305175781
7587	AMGN	2013-07-17	104.30999755859375
7588	AMGN	2013-07-18	104.7699966430664
7589	AMGN	2013-07-19	109.38999938964844
7590	AMGN	2013-07-22	108.94999694824219
7591	AMGN	2013-07-23	106.62000274658203
7592	AMGN	2013-07-24	106.5999984741211
7593	AMGN	2013-07-25	109.51000213623047
7594	AMGN	2013-07-26	109.5999984741211
7595	AMGN	2013-07-29	109.37000274658203
7596	AMGN	2013-07-30	111.19999694824219
7597	AMGN	2013-07-31	108.29000091552734
7598	AMGN	2013-08-01	109.38999938964844
7599	AMGN	2013-08-02	109.05999755859375
7600	AMGN	2013-08-05	107.43000030517578
7601	AMGN	2013-08-06	105.22000122070312
7602	AMGN	2013-08-07	112.4000015258789
7603	AMGN	2013-08-08	110.37999725341797
7604	AMGN	2013-08-09	109.62999725341797
7605	AMGN	2013-08-12	108.20999908447266
7606	AMGN	2013-08-13	107.86000061035156
7607	AMGN	2013-08-14	106.63999938964844
7608	AMGN	2013-08-15	105.76000213623047
7609	AMGN	2013-08-16	104.91000366210938
7610	AMGN	2013-08-19	104.47000122070312
7611	AMGN	2013-08-20	105.5999984741211
7612	AMGN	2013-08-21	104.6500015258789
7613	AMGN	2013-08-22	106.29000091552734
7614	AMGN	2013-08-23	105.5999984741211
7615	AMGN	2013-08-26	113.75
7616	AMGN	2013-08-27	109.12999725341797
7617	AMGN	2013-08-28	109.19999694824219
7618	AMGN	2013-08-29	108.86000061035156
7619	AMGN	2013-08-30	108.94000244140625
7620	AMGN	2013-09-03	111.01000213623047
7621	AMGN	2013-09-04	113.0199966430664
7622	AMGN	2013-09-05	112.93000030517578
7623	AMGN	2013-09-06	111.01000213623047
7624	AMGN	2013-09-09	111.66999816894531
7625	AMGN	2013-09-10	111.16000366210938
7626	AMGN	2013-09-11	111.97000122070312
7627	AMGN	2013-09-12	113.45999908447266
7628	AMGN	2013-09-13	115.05999755859375
7629	AMGN	2013-09-16	117.18000030517578
7630	AMGN	2013-09-17	115.7300033569336
7631	AMGN	2013-09-18	117.5199966430664
7632	AMGN	2013-09-19	117.18000030517578
7633	AMGN	2013-09-20	116.8499984741211
7634	AMGN	2013-09-23	115.05000305175781
7635	AMGN	2013-09-24	114.77999877929688
7636	AMGN	2013-09-25	112.4800033569336
7637	AMGN	2013-09-26	112.8499984741211
7638	AMGN	2013-09-27	113.19000244140625
7639	AMGN	2013-09-30	111.91999816894531
7640	AMGN	2013-10-01	114.58000183105469
7641	AMGN	2013-10-02	113.05999755859375
7642	AMGN	2013-10-03	111.12000274658203
7643	AMGN	2013-10-04	112.91000366210938
7644	AMGN	2013-10-07	110.22000122070312
7645	AMGN	2013-10-08	107.76000213623047
7646	AMGN	2013-10-09	106.27999877929688
7647	AMGN	2013-10-10	109.91999816894531
7648	AMGN	2013-10-11	110.88999938964844
7649	AMGN	2013-10-14	111.58000183105469
7650	AMGN	2013-10-15	111.44000244140625
7651	AMGN	2013-10-16	114.27999877929688
7652	AMGN	2013-10-17	115.8499984741211
7653	AMGN	2013-10-18	114.91999816894531
7654	AMGN	2013-10-21	113.63999938964844
7655	AMGN	2013-10-22	116.20999908447266
7656	AMGN	2013-10-23	115.66999816894531
7657	AMGN	2013-10-24	116.19999694824219
7658	AMGN	2013-10-25	116.31999969482422
7659	AMGN	2013-10-28	118.33000183105469
7660	AMGN	2013-10-29	118.2699966430664
7661	AMGN	2013-10-30	116.87999725341797
7662	AMGN	2013-10-31	116.13999938964844
7663	AMGN	2013-11-01	118.69000244140625
7664	AMGN	2013-11-04	117.27999877929688
7665	AMGN	2013-11-05	115.13999938964844
7666	AMGN	2013-11-06	113.33000183105469
7667	AMGN	2013-11-07	111.02999877929688
7668	AMGN	2013-11-08	113.20999908447266
7669	AMGN	2013-11-11	113.16999816894531
7670	AMGN	2013-11-12	112.70999908447266
7671	AMGN	2013-11-13	113.52999877929688
7672	AMGN	2013-11-14	115.41000366210938
7673	AMGN	2013-11-15	114.9800033569336
7674	AMGN	2013-11-18	116.02999877929688
7675	AMGN	2013-11-19	115.45999908447266
7676	AMGN	2013-11-20	115.55999755859375
7677	AMGN	2013-11-21	112.25
7678	AMGN	2013-11-22	113.02999877929688
7679	AMGN	2013-11-25	113.95999908447266
7680	AMGN	2013-11-26	113.66999816894531
7681	AMGN	2013-11-27	113.81999969482422
7682	AMGN	2013-11-29	114.08000183105469
7683	AMGN	2013-12-02	114.47000122070312
7684	AMGN	2013-12-03	113.44999694824219
7685	AMGN	2013-12-04	113.06999969482422
7686	AMGN	2013-12-05	113.3499984741211
7687	AMGN	2013-12-06	114.12000274658203
7688	AMGN	2013-12-09	113.9800033569336
7689	AMGN	2013-12-10	114.0999984741211
7690	AMGN	2013-12-11	113.05000305175781
7691	AMGN	2013-12-12	112.56999969482422
7692	AMGN	2013-12-13	112.16000366210938
7693	AMGN	2013-12-16	112.12000274658203
7694	AMGN	2013-12-17	111.0
7695	AMGN	2013-12-18	112.7300033569336
7696	AMGN	2013-12-19	112.5999984741211
7697	AMGN	2013-12-20	114.02999877929688
7698	AMGN	2013-12-23	113.19999694824219
7699	AMGN	2013-12-24	112.25
7700	AMGN	2013-12-26	114.36000061035156
7701	AMGN	2013-12-27	115.12000274658203
7702	AMGN	2013-12-30	115.48999786376953
7703	AMGN	2013-12-31	114.08000183105469
7704	AMGN	2014-01-02	115.80000305175781
7705	AMGN	2014-01-03	114.47000122070312
7706	AMGN	2014-01-06	113.4800033569336
7707	AMGN	2014-01-07	116.43000030517578
7708	AMGN	2014-01-08	115.87999725341797
7709	AMGN	2014-01-09	118.88999938964844
7710	AMGN	2014-01-10	117.98999786376953
7711	AMGN	2014-01-13	116.4000015258789
7712	AMGN	2014-01-14	117.72000122070312
7713	AMGN	2014-01-15	118.51000213623047
7714	AMGN	2014-01-16	119.02999877929688
7715	AMGN	2014-01-17	119.1500015258789
7716	AMGN	2014-01-21	119.25
7717	AMGN	2014-01-22	124.37000274658203
7718	AMGN	2014-01-23	123.5999984741211
7719	AMGN	2014-01-24	119.29000091552734
7720	AMGN	2014-01-27	118.5199966430664
7721	AMGN	2014-01-28	120.69999694824219
7722	AMGN	2014-01-29	119.16999816894531
7723	AMGN	2014-01-30	120.88999938964844
7724	AMGN	2014-01-31	118.94999694824219
7725	AMGN	2014-02-03	116.75
7726	AMGN	2014-02-04	115.77999877929688
7727	AMGN	2014-02-05	115.06999969482422
7728	AMGN	2014-02-06	116.06999969482422
7729	AMGN	2014-02-07	118.9000015258789
7730	AMGN	2014-02-10	120.30000305175781
7731	AMGN	2014-02-11	121.23999786376953
7732	AMGN	2014-02-12	122.20999908447266
7733	AMGN	2014-02-13	124.1500015258789
7734	AMGN	2014-02-14	123.83999633789062
7735	AMGN	2014-02-18	124.94000244140625
7736	AMGN	2014-02-19	123.3499984741211
7737	AMGN	2014-02-20	123.48999786376953
7738	AMGN	2014-02-21	123.8499984741211
7739	AMGN	2014-02-24	125.79000091552734
7740	AMGN	2014-02-25	124.36000061035156
7741	AMGN	2014-02-26	121.86000061035156
7742	AMGN	2014-02-27	123.08000183105469
7743	AMGN	2014-02-28	124.0199966430664
7744	AMGN	2014-03-03	123.69000244140625
7745	AMGN	2014-03-04	126.0
7746	AMGN	2014-03-05	126.19000244140625
7747	AMGN	2014-03-06	124.19000244140625
7748	AMGN	2014-03-07	122.26000213623047
7749	AMGN	2014-03-10	125.4000015258789
7750	AMGN	2014-03-11	124.2699966430664
7751	AMGN	2014-03-12	125.9800033569336
7752	AMGN	2014-03-13	123.95999908447266
7753	AMGN	2014-03-14	122.54000091552734
7754	AMGN	2014-03-17	123.86000061035156
7755	AMGN	2014-03-18	127.47000122070312
7756	AMGN	2014-03-19	126.58000183105469
7757	AMGN	2014-03-20	127.05000305175781
7758	AMGN	2014-03-21	122.93000030517578
7759	AMGN	2014-03-24	121.27999877929688
7760	AMGN	2014-03-25	120.62999725341797
7761	AMGN	2014-03-26	120.11000061035156
7762	AMGN	2014-03-27	122.29000091552734
7763	AMGN	2014-03-28	120.55000305175781
7764	AMGN	2014-03-31	123.33999633789062
7765	AMGN	2014-04-01	126.06999969482422
7766	AMGN	2014-04-02	125.9800033569336
7767	AMGN	2014-04-03	124.12999725341797
7768	AMGN	2014-04-04	119.11000061035156
7769	AMGN	2014-04-07	118.81999969482422
7770	AMGN	2014-04-08	117.9800033569336
7771	AMGN	2014-04-09	120.0
7772	AMGN	2014-04-10	114.11000061035156
7773	AMGN	2014-04-11	111.94000244140625
7774	AMGN	2014-04-14	113.31999969482422
7775	AMGN	2014-04-15	115.0
7776	AMGN	2014-04-16	115.54000091552734
7777	AMGN	2014-04-17	115.45999908447266
7778	AMGN	2014-04-21	117.0199966430664
7779	AMGN	2014-04-22	119.30000305175781
7780	AMGN	2014-04-23	113.31999969482422
7781	AMGN	2014-04-24	113.72000122070312
7782	AMGN	2014-04-25	111.41000366210938
7783	AMGN	2014-04-28	111.4800033569336
7784	AMGN	2014-04-29	111.9000015258789
7785	AMGN	2014-04-30	111.75
7786	AMGN	2014-05-01	112.76000213623047
7787	AMGN	2014-05-02	112.41999816894531
7788	AMGN	2014-05-05	113.18000030517578
7789	AMGN	2014-05-06	112.27999877929688
7790	AMGN	2014-05-07	112.7699966430664
7791	AMGN	2014-05-08	110.77999877929688
7792	AMGN	2014-05-09	111.4800033569336
7793	AMGN	2014-05-12	111.7300033569336
7794	AMGN	2014-05-13	110.80999755859375
7795	AMGN	2014-05-14	112.06999969482422
7796	AMGN	2014-05-15	110.29000091552734
7797	AMGN	2014-05-16	111.94000244140625
7798	AMGN	2014-05-19	112.08000183105469
7799	AMGN	2014-05-20	112.22000122070312
7800	AMGN	2014-05-21	113.48999786376953
7801	AMGN	2014-05-22	114.86000061035156
7802	AMGN	2014-05-23	114.33000183105469
7803	AMGN	2014-05-27	115.88999938964844
7804	AMGN	2014-05-28	115.66999816894531
7805	AMGN	2014-05-29	116.0
7806	AMGN	2014-05-30	115.98999786376953
7807	AMGN	2014-06-02	116.44999694824219
7808	AMGN	2014-06-03	117.12000274658203
7809	AMGN	2014-06-04	119.1500015258789
7810	AMGN	2014-06-05	117.73999786376953
7811	AMGN	2014-06-06	117.81999969482422
7812	AMGN	2014-06-09	116.4000015258789
7813	AMGN	2014-06-10	117.0999984741211
7814	AMGN	2014-06-11	116.33999633789062
7815	AMGN	2014-06-12	116.19999694824219
7816	AMGN	2014-06-13	116.02999877929688
7817	AMGN	2014-06-16	116.16000366210938
7818	AMGN	2014-06-17	116.16999816894531
7819	AMGN	2014-06-18	117.48999786376953
7820	AMGN	2014-06-19	117.8499984741211
7821	AMGN	2014-06-20	120.97000122070312
7822	AMGN	2014-06-23	119.12999725341797
7823	AMGN	2014-06-24	118.79000091552734
7824	AMGN	2014-06-25	119.41999816894531
7825	AMGN	2014-06-26	119.13999938964844
7826	AMGN	2014-06-27	118.58999633789062
7827	AMGN	2014-06-30	118.37000274658203
7828	AMGN	2014-07-01	120.30999755859375
7829	AMGN	2014-07-02	121.02999877929688
7830	AMGN	2014-07-03	122.8499984741211
7831	AMGN	2014-07-07	120.16000366210938
7832	AMGN	2014-07-08	119.95999908447266
7833	AMGN	2014-07-09	119.56999969482422
7834	AMGN	2014-07-10	118.94999694824219
7835	AMGN	2014-07-11	119.7699966430664
7836	AMGN	2014-07-14	118.9800033569336
7837	AMGN	2014-07-15	116.86000061035156
7838	AMGN	2014-07-16	117.70999908447266
7839	AMGN	2014-07-17	115.38999938964844
7840	AMGN	2014-07-18	118.30000305175781
7841	AMGN	2014-07-21	119.02999877929688
7842	AMGN	2014-07-22	121.11000061035156
7843	AMGN	2014-07-23	122.01000213623047
7844	AMGN	2014-07-24	122.26000213623047
7845	AMGN	2014-07-25	122.83999633789062
7846	AMGN	2014-07-28	122.6500015258789
7847	AMGN	2014-07-29	123.30999755859375
7848	AMGN	2014-07-30	130.00999450683594
7849	AMGN	2014-07-31	127.38999938964844
7850	AMGN	2014-08-01	125.55000305175781
7851	AMGN	2014-08-04	128.64999389648438
7852	AMGN	2014-08-05	127.87999725341797
7853	AMGN	2014-08-06	127.08999633789062
7854	AMGN	2014-08-07	125.75
7855	AMGN	2014-08-08	126.94999694824219
7856	AMGN	2014-08-11	127.31999969482422
7857	AMGN	2014-08-12	126.31999969482422
7858	AMGN	2014-08-13	127.33999633789062
7859	AMGN	2014-08-14	131.86000061035156
7860	AMGN	2014-08-15	132.8000030517578
7861	AMGN	2014-08-18	133.22000122070312
7862	AMGN	2014-08-19	133.02000427246094
7863	AMGN	2014-08-20	132.67999267578125
7864	AMGN	2014-08-21	132.52999877929688
7865	AMGN	2014-08-22	132.82000732421875
7866	AMGN	2014-08-25	134.7899932861328
7867	AMGN	2014-08-26	137.27000427246094
7868	AMGN	2014-08-27	137.8300018310547
7869	AMGN	2014-08-28	138.69000244140625
7870	AMGN	2014-08-29	139.3800048828125
7871	AMGN	2014-09-02	137.9600067138672
7872	AMGN	2014-09-03	138.5800018310547
7873	AMGN	2014-09-04	138.00999450683594
7874	AMGN	2014-09-05	137.8800048828125
7875	AMGN	2014-09-08	139.27000427246094
7876	AMGN	2014-09-09	137.38999938964844
7877	AMGN	2014-09-10	139.19000244140625
7878	AMGN	2014-09-11	138.9600067138672
7879	AMGN	2014-09-12	137.88999938964844
7880	AMGN	2014-09-15	137.97000122070312
7881	AMGN	2014-09-16	139.3300018310547
7882	AMGN	2014-09-17	140.7100067138672
7883	AMGN	2014-09-18	142.02000427246094
7884	AMGN	2014-09-19	144.00999450683594
7885	AMGN	2014-09-22	142.17999267578125
7886	AMGN	2014-09-23	140.67999267578125
7887	AMGN	2014-09-24	142.24000549316406
7888	AMGN	2014-09-25	139.85000610351562
7889	AMGN	2014-09-26	141.05999755859375
7890	AMGN	2014-09-29	140.07000732421875
7891	AMGN	2014-09-30	140.4600067138672
7892	AMGN	2014-10-01	138.82000732421875
7893	AMGN	2014-10-02	137.1999969482422
7894	AMGN	2014-10-03	139.14999389648438
7895	AMGN	2014-10-06	137.61000061035156
7896	AMGN	2014-10-07	136.02999877929688
7897	AMGN	2014-10-08	140.07000732421875
7898	AMGN	2014-10-09	137.5800018310547
7899	AMGN	2014-10-10	137.38999938964844
7900	AMGN	2014-10-13	133.55999755859375
7901	AMGN	2014-10-14	132.1999969482422
7902	AMGN	2014-10-15	130.89999389648438
7903	AMGN	2014-10-16	130.4499969482422
7904	AMGN	2014-10-17	133.69000244140625
7905	AMGN	2014-10-20	137.50999450683594
7906	AMGN	2014-10-21	144.08999633789062
7907	AMGN	2014-10-22	143.63999938964844
7908	AMGN	2014-10-23	147.25
7909	AMGN	2014-10-24	147.25999450683594
7910	AMGN	2014-10-27	148.1999969482422
7911	AMGN	2014-10-28	157.19000244140625
7912	AMGN	2014-10-29	158.8800048828125
7913	AMGN	2014-10-30	161.5800018310547
7914	AMGN	2014-10-31	162.17999267578125
7915	AMGN	2014-11-03	161.55999755859375
7916	AMGN	2014-11-04	160.41000366210938
7917	AMGN	2014-11-05	158.94000244140625
7918	AMGN	2014-11-06	160.35000610351562
7919	AMGN	2014-11-07	160.25
7920	AMGN	2014-11-10	163.08999633789062
7921	AMGN	2014-11-11	162.4199981689453
7922	AMGN	2014-11-12	161.92999267578125
7923	AMGN	2014-11-13	160.85000610351562
7924	AMGN	2014-11-14	157.67999267578125
7925	AMGN	2014-11-17	159.13999938964844
7926	AMGN	2014-11-18	162.24000549316406
7927	AMGN	2014-11-19	162.63999938964844
7928	AMGN	2014-11-20	162.67999267578125
7929	AMGN	2014-11-21	162.80999755859375
7930	AMGN	2014-11-24	164.17999267578125
7931	AMGN	2014-11-25	162.24000549316406
7932	AMGN	2014-11-26	164.72000122070312
7933	AMGN	2014-11-28	165.30999755859375
7934	AMGN	2014-12-01	166.41000366210938
7935	AMGN	2014-12-02	169.27999877929688
7936	AMGN	2014-12-03	168.07000732421875
7937	AMGN	2014-12-04	166.5500030517578
7938	AMGN	2014-12-05	169.24000549316406
7939	AMGN	2014-12-08	171.63999938964844
7940	AMGN	2014-12-09	169.38999938964844
7941	AMGN	2014-12-10	165.38999938964844
7942	AMGN	2014-12-11	166.0800018310547
7943	AMGN	2014-12-12	164.52999877929688
7944	AMGN	2014-12-15	159.60000610351562
7945	AMGN	2014-12-16	159.44000244140625
7946	AMGN	2014-12-17	163.47999572753906
7947	AMGN	2014-12-18	168.47999572753906
7948	AMGN	2014-12-19	170.1699981689453
7949	AMGN	2014-12-22	164.52999877929688
7950	AMGN	2014-12-23	157.52000427246094
7951	AMGN	2014-12-24	160.6699981689453
7952	AMGN	2014-12-26	163.4600067138672
7953	AMGN	2014-12-29	162.85000610351562
7954	AMGN	2014-12-30	160.6300048828125
7955	AMGN	2014-12-31	159.2899932861328
7956	AMGN	2015-01-02	159.88999938964844
7957	AMGN	2015-01-05	157.99000549316406
7958	AMGN	2015-01-06	152.89999389648438
7959	AMGN	2015-01-07	158.24000549316406
7960	AMGN	2015-01-08	157.6699981689453
7961	AMGN	2015-01-09	155.72999572753906
7962	AMGN	2015-01-12	156.22000122070312
7963	AMGN	2015-01-13	155.13999938964844
7964	AMGN	2015-01-14	155.16000366210938
7965	AMGN	2015-01-15	151.9199981689453
7966	AMGN	2015-01-16	158.42999267578125
7967	AMGN	2015-01-20	157.60000610351562
7968	AMGN	2015-01-21	157.3800048828125
7969	AMGN	2015-01-22	159.57000732421875
7970	AMGN	2015-01-23	159.80999755859375
7971	AMGN	2015-01-26	159.72999572753906
7972	AMGN	2015-01-27	158.88999938964844
7973	AMGN	2015-01-28	154.63999938964844
7974	AMGN	2015-01-29	156.3699951171875
7975	AMGN	2015-01-30	152.25999450683594
7976	AMGN	2015-02-02	152.5
7977	AMGN	2015-02-03	152.22999572753906
7978	AMGN	2015-02-04	151.4499969482422
7979	AMGN	2015-02-05	153.36000061035156
7980	AMGN	2015-02-06	151.39999389648438
7981	AMGN	2015-02-09	150.00999450683594
7982	AMGN	2015-02-10	152.57000732421875
7983	AMGN	2015-02-11	153.11000061035156
7984	AMGN	2015-02-12	153.17999267578125
7985	AMGN	2015-02-13	153.47999572753906
7986	AMGN	2015-02-17	154.24000549316406
7987	AMGN	2015-02-18	155.77999877929688
7988	AMGN	2015-02-19	156.0500030517578
7989	AMGN	2015-02-20	157.66000366210938
7990	AMGN	2015-02-23	158.4199981689453
7991	AMGN	2015-02-24	157.3699951171875
7992	AMGN	2015-02-25	158.0800018310547
7993	AMGN	2015-02-26	158.97000122070312
7994	AMGN	2015-02-27	157.72000122070312
7995	AMGN	2015-03-02	159.6300048828125
7996	AMGN	2015-03-03	158.55999755859375
7997	AMGN	2015-03-04	159.19000244140625
7998	AMGN	2015-03-05	159.60000610351562
7999	AMGN	2015-03-06	154.8800048828125
8000	AMGN	2015-03-09	155.00999450683594
8001	AMGN	2015-03-10	153.5800018310547
8002	AMGN	2015-03-11	152.6999969482422
8003	AMGN	2015-03-12	154.25
8004	AMGN	2015-03-13	154.25999450683594
8005	AMGN	2015-03-16	163.02999877929688
8006	AMGN	2015-03-17	163.07000732421875
8007	AMGN	2015-03-18	166.5399932861328
8008	AMGN	2015-03-19	169.11000061035156
8009	AMGN	2015-03-20	170.10000610351562
8010	AMGN	2015-03-23	166.5399932861328
8011	AMGN	2015-03-24	166.00999450683594
8012	AMGN	2015-03-25	160.6199951171875
8013	AMGN	2015-03-26	160.5500030517578
8014	AMGN	2015-03-27	162.58999633789062
8015	AMGN	2015-03-30	164.30999755859375
8016	AMGN	2015-03-31	159.85000610351562
8017	AMGN	2015-04-01	157.10000610351562
8018	AMGN	2015-04-02	155.8800048828125
8019	AMGN	2015-04-06	155.27999877929688
8020	AMGN	2015-04-07	157.27999877929688
8021	AMGN	2015-04-08	160.3300018310547
8022	AMGN	2015-04-09	161.49000549316406
8023	AMGN	2015-04-10	163.3800048828125
8024	AMGN	2015-04-13	162.49000549316406
8025	AMGN	2015-04-14	162.57000732421875
8026	AMGN	2015-04-15	165.47000122070312
8027	AMGN	2015-04-16	166.8699951171875
8028	AMGN	2015-04-17	163.5800018310547
8029	AMGN	2015-04-20	165.97000122070312
8030	AMGN	2015-04-21	168.4600067138672
8031	AMGN	2015-04-22	169.10000610351562
8032	AMGN	2015-04-23	169.1699981689453
8033	AMGN	2015-04-24	167.91000366210938
8034	AMGN	2015-04-27	162.3800048828125
8035	AMGN	2015-04-28	162.49000549316406
8036	AMGN	2015-04-29	160.97999572753906
8037	AMGN	2015-04-30	157.91000366210938
8038	AMGN	2015-05-01	160.36000061035156
8039	AMGN	2015-05-04	162.11000061035156
8040	AMGN	2015-05-05	159.44000244140625
8041	AMGN	2015-05-06	158.9499969482422
8042	AMGN	2015-05-07	157.89999389648438
8043	AMGN	2015-05-08	162.33999633789062
8044	AMGN	2015-05-11	161.0500030517578
8045	AMGN	2015-05-12	158.24000549316406
8046	AMGN	2015-05-13	158.38999938964844
8047	AMGN	2015-05-14	161.97999572753906
8048	AMGN	2015-05-15	162.36000061035156
8049	AMGN	2015-05-18	163.44000244140625
8050	AMGN	2015-05-19	163.55999755859375
8051	AMGN	2015-05-20	163.97999572753906
8052	AMGN	2015-05-21	163.83999633789062
8053	AMGN	2015-05-22	163.5800018310547
8054	AMGN	2015-05-26	159.00999450683594
8055	AMGN	2015-05-27	160.44000244140625
8056	AMGN	2015-05-28	157.35000610351562
8057	AMGN	2015-05-29	156.25999450683594
8058	AMGN	2015-06-01	157.02999877929688
8059	AMGN	2015-06-02	156.44000244140625
8060	AMGN	2015-06-03	157.1300048828125
8061	AMGN	2015-06-04	158.08999633789062
8062	AMGN	2015-06-05	157.25
8063	AMGN	2015-06-08	156.47000122070312
8064	AMGN	2015-06-09	154.8000030517578
8065	AMGN	2015-06-10	155.5500030517578
8066	AMGN	2015-06-11	157.9600067138672
8067	AMGN	2015-06-12	156.1199951171875
8068	AMGN	2015-06-15	156.10000610351562
8069	AMGN	2015-06-16	156.22999572753906
8070	AMGN	2015-06-17	155.64999389648438
8071	AMGN	2015-06-18	160.1199951171875
8072	AMGN	2015-06-19	160.72000122070312
8073	AMGN	2015-06-22	162.22000122070312
8074	AMGN	2015-06-23	161.69000244140625
8075	AMGN	2015-06-24	159.88999938964844
8076	AMGN	2015-06-25	158.75999450683594
8077	AMGN	2015-06-26	158.02000427246094
8078	AMGN	2015-06-29	151.60000610351562
8079	AMGN	2015-06-30	153.52000427246094
8080	AMGN	2015-07-01	154.99000549316406
8081	AMGN	2015-07-02	153.25999450683594
8082	AMGN	2015-07-06	154.5
8083	AMGN	2015-07-07	155.38999938964844
8084	AMGN	2015-07-08	152.30999755859375
8085	AMGN	2015-07-09	151.30999755859375
8086	AMGN	2015-07-10	154.10000610351562
8087	AMGN	2015-07-13	155.75999450683594
8088	AMGN	2015-07-14	159.32000732421875
8089	AMGN	2015-07-15	160.4499969482422
8090	AMGN	2015-07-16	163.0399932861328
8091	AMGN	2015-07-17	163.27000427246094
8092	AMGN	2015-07-20	164.33999633789062
8093	AMGN	2015-07-21	163.6999969482422
8094	AMGN	2015-07-22	164.25
8095	AMGN	2015-07-23	164.10000610351562
8096	AMGN	2015-07-24	158.58999633789062
8097	AMGN	2015-07-27	165.5399932861328
8098	AMGN	2015-07-28	172.74000549316406
8099	AMGN	2015-07-29	171.47000122070312
8100	AMGN	2015-07-30	171.69000244140625
8101	AMGN	2015-07-31	176.58999633789062
8102	AMGN	2015-08-03	175.58999633789062
8103	AMGN	2015-08-04	174.8000030517578
8104	AMGN	2015-08-05	176.44000244140625
8105	AMGN	2015-08-06	169.66000366210938
8106	AMGN	2015-08-07	172.30999755859375
8107	AMGN	2015-08-10	170.60000610351562
8108	AMGN	2015-08-11	168.55999755859375
8109	AMGN	2015-08-12	170.6199951171875
8110	AMGN	2015-08-13	168.5800018310547
8111	AMGN	2015-08-14	167.72000122070312
8112	AMGN	2015-08-17	169.7899932861328
8113	AMGN	2015-08-18	167.72000122070312
8114	AMGN	2015-08-19	166.57000732421875
8115	AMGN	2015-08-20	161.14999389648438
8116	AMGN	2015-08-21	155.19000244140625
8117	AMGN	2015-08-24	147.63999938964844
8118	AMGN	2015-08-25	145.19000244140625
8119	AMGN	2015-08-26	153.97999572753906
8120	AMGN	2015-08-27	155.72000122070312
8121	AMGN	2015-08-28	155.88999938964844
8122	AMGN	2015-08-31	151.77999877929688
8123	AMGN	2015-09-01	147.4600067138672
8124	AMGN	2015-09-02	152.2899932861328
8125	AMGN	2015-09-03	149.22999572753906
8126	AMGN	2015-09-04	147.02000427246094
8127	AMGN	2015-09-08	154.55999755859375
8128	AMGN	2015-09-09	151.0800018310547
8129	AMGN	2015-09-10	153.13999938964844
8130	AMGN	2015-09-11	153.2100067138672
8131	AMGN	2015-09-14	151.0
8132	AMGN	2015-09-15	152.13999938964844
8133	AMGN	2015-09-16	151.17999267578125
8134	AMGN	2015-09-17	153.91000366210938
8135	AMGN	2015-09-18	150.58999633789062
8136	AMGN	2015-09-21	147.08999633789062
8137	AMGN	2015-09-22	145.92999267578125
8138	AMGN	2015-09-23	145.72000122070312
8139	AMGN	2015-09-24	143.50999450683594
8140	AMGN	2015-09-25	138.52999877929688
8141	AMGN	2015-09-28	132.24000549316406
8142	AMGN	2015-09-29	133.82000732421875
8143	AMGN	2015-09-30	138.32000732421875
8144	AMGN	2015-10-01	140.22999572753906
8145	AMGN	2015-10-02	142.47000122070312
8146	AMGN	2015-10-05	143.8000030517578
8147	AMGN	2015-10-06	141.22000122070312
8148	AMGN	2015-10-07	148.0500030517578
8149	AMGN	2015-10-08	149.89999389648438
8150	AMGN	2015-10-09	149.58999633789062
8151	AMGN	2015-10-12	153.02999877929688
8152	AMGN	2015-10-13	147.5800018310547
8153	AMGN	2015-10-14	147.80999755859375
8154	AMGN	2015-10-15	152.5399932861328
8155	AMGN	2015-10-16	152.61000061035156
8156	AMGN	2015-10-19	154.47000122070312
8157	AMGN	2015-10-20	150.4499969482422
8158	AMGN	2015-10-21	150.08999633789062
8159	AMGN	2015-10-22	152.30999755859375
8160	AMGN	2015-10-23	155.75
8161	AMGN	2015-10-26	158.5800018310547
8162	AMGN	2015-10-27	161.97999572753906
8163	AMGN	2015-10-28	162.6699981689453
8164	AMGN	2015-10-29	160.5800018310547
8165	AMGN	2015-10-30	158.17999267578125
8166	AMGN	2015-11-02	162.30999755859375
8167	AMGN	2015-11-03	162.4600067138672
8168	AMGN	2015-11-04	161.8800048828125
8169	AMGN	2015-11-05	161.22000122070312
8170	AMGN	2015-11-06	160.4600067138672
8171	AMGN	2015-11-09	159.6300048828125
8172	AMGN	2015-11-10	158.3699951171875
8173	AMGN	2015-11-11	156.86000061035156
8174	AMGN	2015-11-12	150.97999572753906
8175	AMGN	2015-11-13	151.5500030517578
8176	AMGN	2015-11-16	154.5
8177	AMGN	2015-11-17	157.60000610351562
8178	AMGN	2015-11-18	160.9199981689453
8179	AMGN	2015-11-19	159.49000549316406
8180	AMGN	2015-11-20	159.91000366210938
8181	AMGN	2015-11-23	162.47000122070312
8182	AMGN	2015-11-24	162.77999877929688
8183	AMGN	2015-11-25	163.9499969482422
8184	AMGN	2015-11-27	163.52000427246094
8185	AMGN	2015-11-30	161.10000610351562
8186	AMGN	2015-12-01	161.97999572753906
8187	AMGN	2015-12-02	160.52000427246094
8188	AMGN	2015-12-03	154.64999389648438
8189	AMGN	2015-12-04	161.42999267578125
8190	AMGN	2015-12-07	158.3000030517578
8191	AMGN	2015-12-08	159.35000610351562
8192	AMGN	2015-12-09	157.88999938964844
8193	AMGN	2015-12-10	159.6699981689453
8194	AMGN	2015-12-11	155.14999389648438
8195	AMGN	2015-12-14	158.11000061035156
8196	AMGN	2015-12-15	162.6199951171875
8197	AMGN	2015-12-16	164.5800018310547
8198	AMGN	2015-12-17	161.42999267578125
8199	AMGN	2015-12-18	158.8000030517578
8200	AMGN	2015-12-21	159.27999877929688
8201	AMGN	2015-12-22	162.3000030517578
8202	AMGN	2015-12-23	162.72000122070312
8203	AMGN	2015-12-24	163.5500030517578
8204	AMGN	2015-12-28	161.72999572753906
8205	AMGN	2015-12-29	164.44000244140625
8206	AMGN	2015-12-30	163.2899932861328
8207	AMGN	2015-12-31	162.3300018310547
8208	AMGN	2016-01-04	158.33999633789062
8209	AMGN	2016-01-05	158.1699981689453
8210	AMGN	2016-01-06	156.72000122070312
8211	AMGN	2016-01-07	152.97999572753906
8212	AMGN	2016-01-08	150.7100067138672
8213	AMGN	2016-01-11	147.69000244140625
8214	AMGN	2016-01-12	150.7899932861328
8215	AMGN	2016-01-13	145.4600067138672
8216	AMGN	2016-01-14	153.16000366210938
8217	AMGN	2016-01-15	151.3000030517578
8218	AMGN	2016-01-19	151.3000030517578
8219	AMGN	2016-01-20	155.02000427246094
8220	AMGN	2016-01-21	152.77999877929688
8221	AMGN	2016-01-22	156.0800018310547
8222	AMGN	2016-01-25	153.42999267578125
8223	AMGN	2016-01-26	153.77999877929688
8224	AMGN	2016-01-27	150.47000122070312
8225	AMGN	2016-01-28	148.35000610351562
8226	AMGN	2016-01-29	152.72999572753906
8227	AMGN	2016-02-01	152.75
8228	AMGN	2016-02-02	150.11000061035156
8229	AMGN	2016-02-03	150.69000244140625
8230	AMGN	2016-02-04	149.91000366210938
8231	AMGN	2016-02-05	145.0399932861328
8232	AMGN	2016-02-08	143.0
8233	AMGN	2016-02-09	143.16000366210938
8234	AMGN	2016-02-10	144.80999755859375
8235	AMGN	2016-02-11	141.4600067138672
8236	AMGN	2016-02-12	144.72000122070312
8237	AMGN	2016-02-16	147.14999389648438
8238	AMGN	2016-02-17	151.07000732421875
8239	AMGN	2016-02-18	149.3000030517578
8240	AMGN	2016-02-19	150.1199951171875
8241	AMGN	2016-02-22	148.55999755859375
8242	AMGN	2016-02-23	147.25999450683594
8243	AMGN	2016-02-24	147.11000061035156
8244	AMGN	2016-02-25	146.75
8245	AMGN	2016-02-26	147.60000610351562
8246	AMGN	2016-02-29	142.27999877929688
8247	AMGN	2016-03-01	148.38999938964844
8248	AMGN	2016-03-02	147.49000549316406
8249	AMGN	2016-03-03	145.83999633789062
8250	AMGN	2016-03-04	145.97999572753906
8251	AMGN	2016-03-07	147.30999755859375
8252	AMGN	2016-03-08	144.6300048828125
8253	AMGN	2016-03-09	140.89999389648438
8254	AMGN	2016-03-10	141.02999877929688
8255	AMGN	2016-03-11	144.57000732421875
8256	AMGN	2016-03-14	144.6199951171875
8257	AMGN	2016-03-15	143.2100067138672
8258	AMGN	2016-03-16	143.97999572753906
8259	AMGN	2016-03-17	144.1300048828125
8260	AMGN	2016-03-18	145.50999450683594
8261	AMGN	2016-03-21	147.00999450683594
8262	AMGN	2016-03-22	150.6199951171875
8263	AMGN	2016-03-23	148.75999450683594
8264	AMGN	2016-03-24	149.24000549316406
8265	AMGN	2016-03-28	148.3699951171875
8266	AMGN	2016-03-29	149.49000549316406
8267	AMGN	2016-03-30	149.47999572753906
8268	AMGN	2016-03-31	149.92999267578125
8269	AMGN	2016-04-01	154.16000366210938
8270	AMGN	2016-04-04	154.66000366210938
8271	AMGN	2016-04-05	152.9499969482422
8272	AMGN	2016-04-06	159.66000366210938
8273	AMGN	2016-04-07	157.3800048828125
8274	AMGN	2016-04-08	156.4600067138672
8275	AMGN	2016-04-11	156.38999938964844
8276	AMGN	2016-04-12	158.60000610351562
8277	AMGN	2016-04-13	160.05999755859375
8278	AMGN	2016-04-14	160.1199951171875
8279	AMGN	2016-04-15	160.1300048828125
8280	AMGN	2016-04-18	161.6999969482422
8281	AMGN	2016-04-19	162.10000610351562
8282	AMGN	2016-04-20	162.75999450683594
8283	AMGN	2016-04-21	164.35000610351562
8284	AMGN	2016-04-22	163.19000244140625
8285	AMGN	2016-04-25	163.4600067138672
8286	AMGN	2016-04-26	162.85000610351562
8287	AMGN	2016-04-27	161.0
8288	AMGN	2016-04-28	160.55999755859375
8289	AMGN	2016-04-29	158.3000030517578
8290	AMGN	2016-05-02	158.99000549316406
8291	AMGN	2016-05-03	156.35000610351562
8292	AMGN	2016-05-04	154.17999267578125
8293	AMGN	2016-05-05	154.25
8294	AMGN	2016-05-06	153.19000244140625
8295	AMGN	2016-05-09	155.41000366210938
8296	AMGN	2016-05-10	157.24000549316406
8297	AMGN	2016-05-11	154.17999267578125
8298	AMGN	2016-05-12	152.89999389648438
8299	AMGN	2016-05-13	152.35000610351562
8300	AMGN	2016-05-16	153.27000427246094
8301	AMGN	2016-05-17	150.11000061035156
8302	AMGN	2016-05-18	150.8300018310547
8303	AMGN	2016-05-19	148.6699981689453
8304	AMGN	2016-05-20	150.17999267578125
8305	AMGN	2016-05-23	149.3000030517578
8306	AMGN	2016-05-24	152.72000122070312
8307	AMGN	2016-05-25	155.57000732421875
8308	AMGN	2016-05-26	155.5500030517578
8309	AMGN	2016-05-27	156.74000549316406
8310	AMGN	2016-05-31	157.9499969482422
8311	AMGN	2016-06-01	158.0500030517578
8312	AMGN	2016-06-02	159.8699951171875
8313	AMGN	2016-06-03	159.19000244140625
8314	AMGN	2016-06-06	160.19000244140625
8315	AMGN	2016-06-07	158.88999938964844
8316	AMGN	2016-06-08	158.0
8317	AMGN	2016-06-09	156.77999877929688
8318	AMGN	2016-06-10	154.77999877929688
8319	AMGN	2016-06-13	153.0800018310547
8320	AMGN	2016-06-14	152.99000549316406
8321	AMGN	2016-06-15	151.89999389648438
8322	AMGN	2016-06-16	152.3000030517578
8323	AMGN	2016-06-17	149.6199951171875
8324	AMGN	2016-06-20	150.64999389648438
8325	AMGN	2016-06-21	149.4199981689453
8326	AMGN	2016-06-22	149.80999755859375
8327	AMGN	2016-06-23	152.27000427246094
8328	AMGN	2016-06-24	146.4499969482422
8329	AMGN	2016-06-27	144.5800018310547
8330	AMGN	2016-06-28	148.4199981689453
8331	AMGN	2016-06-29	150.10000610351562
8332	AMGN	2016-06-30	152.14999389648438
8333	AMGN	2016-07-01	154.27999877929688
8334	AMGN	2016-07-05	154.27000427246094
8335	AMGN	2016-07-06	156.0500030517578
8336	AMGN	2016-07-07	156.58999633789062
8337	AMGN	2016-07-08	161.10000610351562
8338	AMGN	2016-07-11	160.17999267578125
8339	AMGN	2016-07-12	161.9600067138672
8340	AMGN	2016-07-13	160.52000427246094
8341	AMGN	2016-07-14	162.74000549316406
8342	AMGN	2016-07-15	163.27999877929688
8343	AMGN	2016-07-18	162.92999267578125
8344	AMGN	2016-07-19	162.49000549316406
8345	AMGN	2016-07-20	163.25
8346	AMGN	2016-07-21	164.19000244140625
8347	AMGN	2016-07-22	165.6699981689453
8348	AMGN	2016-07-25	166.55999755859375
8349	AMGN	2016-07-26	167.6699981689453
8350	AMGN	2016-07-27	170.67999267578125
8351	AMGN	2016-07-28	171.27999877929688
8352	AMGN	2016-07-29	172.02999877929688
8353	AMGN	2016-08-01	174.16000366210938
8354	AMGN	2016-08-02	174.14999389648438
8355	AMGN	2016-08-03	173.42999267578125
8356	AMGN	2016-08-04	172.6699981689453
8357	AMGN	2016-08-05	173.66000366210938
8358	AMGN	2016-08-08	172.33999633789062
8359	AMGN	2016-08-09	172.0800018310547
8360	AMGN	2016-08-10	171.22999572753906
8361	AMGN	2016-08-11	172.42999267578125
8362	AMGN	2016-08-12	173.02000427246094
8363	AMGN	2016-08-15	174.5800018310547
8364	AMGN	2016-08-16	172.16000366210938
8365	AMGN	2016-08-17	174.30999755859375
8366	AMGN	2016-08-18	174.75
8367	AMGN	2016-08-19	173.6199951171875
8368	AMGN	2016-08-22	174.35000610351562
8369	AMGN	2016-08-23	174.39999389648438
8370	AMGN	2016-08-24	170.83999633789062
8371	AMGN	2016-08-25	170.22999572753906
8372	AMGN	2016-08-26	171.97000122070312
8373	AMGN	2016-08-29	171.50999450683594
8374	AMGN	2016-08-30	170.75999450683594
8375	AMGN	2016-08-31	170.05999755859375
8376	AMGN	2016-09-01	170.1300048828125
8377	AMGN	2016-09-02	169.77000427246094
8378	AMGN	2016-09-06	170.83999633789062
8379	AMGN	2016-09-07	170.6300048828125
8380	AMGN	2016-09-08	170.97000122070312
8381	AMGN	2016-09-09	166.5500030517578
8382	AMGN	2016-09-12	172.0399932861328
8383	AMGN	2016-09-13	169.3000030517578
8384	AMGN	2016-09-14	170.13999938964844
8385	AMGN	2016-09-15	172.63999938964844
8386	AMGN	2016-09-16	172.9600067138672
8387	AMGN	2016-09-19	171.3800048828125
8388	AMGN	2016-09-20	173.3800048828125
8389	AMGN	2016-09-21	173.85000610351562
8390	AMGN	2016-09-22	175.6199951171875
8391	AMGN	2016-09-23	174.8000030517578
8392	AMGN	2016-09-26	173.52999877929688
8393	AMGN	2016-09-27	171.6300048828125
8394	AMGN	2016-09-28	169.7100067138672
8395	AMGN	2016-09-29	165.4499969482422
8396	AMGN	2016-09-30	166.80999755859375
8397	AMGN	2016-10-03	167.33999633789062
8398	AMGN	2016-10-04	167.5500030517578
8399	AMGN	2016-10-05	167.24000549316406
8400	AMGN	2016-10-06	166.89999389648438
8401	AMGN	2016-10-07	167.5
8402	AMGN	2016-10-10	168.30999755859375
8403	AMGN	2016-10-11	164.32000732421875
8404	AMGN	2016-10-12	163.8800048828125
8405	AMGN	2016-10-13	164.2899932861328
8406	AMGN	2016-10-14	161.89999389648438
8407	AMGN	2016-10-17	162.6199951171875
8408	AMGN	2016-10-18	162.8000030517578
8409	AMGN	2016-10-19	161.0800018310547
8410	AMGN	2016-10-20	161.5
8411	AMGN	2016-10-21	158.50999450683594
8412	AMGN	2016-10-24	158.75999450683594
8413	AMGN	2016-10-25	157.89999389648438
8414	AMGN	2016-10-26	158.99000549316406
8415	AMGN	2016-10-27	160.57000732421875
8416	AMGN	2016-10-28	145.17999267578125
8417	AMGN	2016-10-31	141.16000366210938
8418	AMGN	2016-11-01	140.75999450683594
8419	AMGN	2016-11-02	138.6999969482422
8420	AMGN	2016-11-03	135.22000122070312
8421	AMGN	2016-11-04	135.39999389648438
8422	AMGN	2016-11-07	139.2100067138672
8423	AMGN	2016-11-08	138.4499969482422
8424	AMGN	2016-11-09	146.4199981689453
8425	AMGN	2016-11-10	151.57000732421875
8426	AMGN	2016-11-11	149.0399932861328
8427	AMGN	2016-11-14	146.4199981689453
8428	AMGN	2016-11-15	147.05999755859375
8429	AMGN	2016-11-16	147.22999572753906
8430	AMGN	2016-11-17	147.36000061035156
8431	AMGN	2016-11-18	145.22999572753906
8432	AMGN	2016-11-21	145.5500030517578
8433	AMGN	2016-11-22	144.3300018310547
8434	AMGN	2016-11-23	145.02999877929688
8435	AMGN	2016-11-25	145.42999267578125
8436	AMGN	2016-11-28	145.07000732421875
8437	AMGN	2016-11-29	146.0
8438	AMGN	2016-11-30	144.07000732421875
8439	AMGN	2016-12-01	142.38999938964844
8440	AMGN	2016-12-02	144.00999450683594
8441	AMGN	2016-12-05	145.2899932861328
8442	AMGN	2016-12-06	145.11000061035156
8443	AMGN	2016-12-07	141.19000244140625
8444	AMGN	2016-12-08	140.58999633789062
8445	AMGN	2016-12-09	143.4499969482422
8446	AMGN	2016-12-12	145.75999450683594
8447	AMGN	2016-12-13	148.3699951171875
8448	AMGN	2016-12-14	148.69000244140625
8449	AMGN	2016-12-15	150.38999938964844
8450	AMGN	2016-12-16	149.3699951171875
8451	AMGN	2016-12-19	147.74000549316406
8452	AMGN	2016-12-20	147.22000122070312
8453	AMGN	2016-12-21	146.1699981689453
8454	AMGN	2016-12-22	146.36000061035156
8455	AMGN	2016-12-23	147.5500030517578
8456	AMGN	2016-12-27	148.36000061035156
8457	AMGN	2016-12-28	147.6699981689453
8458	AMGN	2016-12-29	147.77999877929688
8459	AMGN	2016-12-30	146.2100067138672
8460	AMGN	2017-01-03	150.72999572753906
8461	AMGN	2017-01-04	152.8699951171875
8462	AMGN	2017-01-05	152.97999572753906
8463	AMGN	2017-01-06	156.77999877929688
8464	AMGN	2017-01-09	158.83999633789062
8465	AMGN	2017-01-10	158.75999450683594
8466	AMGN	2017-01-11	156.6199951171875
8467	AMGN	2017-01-12	155.36000061035156
8468	AMGN	2017-01-13	156.1199951171875
8469	AMGN	2017-01-17	154.8000030517578
8470	AMGN	2017-01-18	155.77000427246094
8471	AMGN	2017-01-19	153.8000030517578
8472	AMGN	2017-01-20	154.6699981689453
8473	AMGN	2017-01-23	152.72000122070312
8474	AMGN	2017-01-24	151.85000610351562
8475	AMGN	2017-01-25	154.10000610351562
8476	AMGN	2017-01-26	152.97999572753906
8477	AMGN	2017-01-27	157.16000366210938
8478	AMGN	2017-01-30	154.42999267578125
8479	AMGN	2017-01-31	156.67999267578125
8480	AMGN	2017-02-01	159.6699981689453
8481	AMGN	2017-02-02	159.5800018310547
8482	AMGN	2017-02-03	167.52999877929688
8483	AMGN	2017-02-06	166.5800018310547
8484	AMGN	2017-02-07	166.82000732421875
8485	AMGN	2017-02-08	168.1199951171875
8486	AMGN	2017-02-09	167.47000122070312
8487	AMGN	2017-02-10	167.88999938964844
8488	AMGN	2017-02-13	167.66000366210938
8489	AMGN	2017-02-14	168.0500030517578
8490	AMGN	2017-02-15	171.7899932861328
8491	AMGN	2017-02-16	172.11000061035156
8492	AMGN	2017-02-17	173.2899932861328
8493	AMGN	2017-02-21	173.13999938964844
8494	AMGN	2017-02-22	172.61000061035156
8495	AMGN	2017-02-23	174.00999450683594
8496	AMGN	2017-02-24	174.55999755859375
8497	AMGN	2017-02-27	176.1300048828125
8498	AMGN	2017-02-28	176.52999877929688
8499	AMGN	2017-03-01	178.24000549316406
8500	AMGN	2017-03-02	178.07000732421875
8501	AMGN	2017-03-03	180.1999969482422
8502	AMGN	2017-03-06	179.4600067138672
8503	AMGN	2017-03-07	177.3800048828125
8504	AMGN	2017-03-08	177.77999877929688
8505	AMGN	2017-03-09	178.9199981689453
8506	AMGN	2017-03-10	181.44000244140625
8507	AMGN	2017-03-13	181.0500030517578
8508	AMGN	2017-03-14	180.1199951171875
8509	AMGN	2017-03-15	182.60000610351562
8510	AMGN	2017-03-16	180.11000061035156
8511	AMGN	2017-03-17	168.61000061035156
8512	AMGN	2017-03-20	169.24000549316406
8513	AMGN	2017-03-21	166.85000610351562
8514	AMGN	2017-03-22	167.4499969482422
8515	AMGN	2017-03-23	166.0399932861328
8516	AMGN	2017-03-24	165.74000549316406
8517	AMGN	2017-03-27	164.91000366210938
8518	AMGN	2017-03-28	164.7100067138672
8519	AMGN	2017-03-29	163.05999755859375
8520	AMGN	2017-03-30	164.3800048828125
8521	AMGN	2017-03-31	164.07000732421875
8522	AMGN	2017-04-03	163.88999938964844
8523	AMGN	2017-04-04	164.36000061035156
8524	AMGN	2017-04-05	162.24000549316406
8525	AMGN	2017-04-06	162.25
8526	AMGN	2017-04-07	163.3800048828125
8527	AMGN	2017-04-10	162.7899932861328
8528	AMGN	2017-04-11	163.11000061035156
8529	AMGN	2017-04-12	163.0500030517578
8530	AMGN	2017-04-13	161.61000061035156
8531	AMGN	2017-04-17	162.11000061035156
8532	AMGN	2017-04-18	161.25
8533	AMGN	2017-04-19	161.25999450683594
8534	AMGN	2017-04-20	162.0399932861328
8535	AMGN	2017-04-21	160.41000366210938
8536	AMGN	2017-04-24	163.13999938964844
8537	AMGN	2017-04-25	164.6999969482422
8538	AMGN	2017-04-26	164.61000061035156
8539	AMGN	2017-04-27	162.72000122070312
8540	AMGN	2017-04-28	163.32000732421875
8541	AMGN	2017-05-01	162.60000610351562
8542	AMGN	2017-05-02	163.49000549316406
8543	AMGN	2017-05-03	163.80999755859375
8544	AMGN	2017-05-04	164.2899932861328
8545	AMGN	2017-05-05	163.80999755859375
8546	AMGN	2017-05-08	163.02999877929688
8547	AMGN	2017-05-09	163.22000122070312
8548	AMGN	2017-05-10	160.50999450683594
8549	AMGN	2017-05-11	160.0800018310547
8550	AMGN	2017-05-12	160.22000122070312
8551	AMGN	2017-05-15	159.97000122070312
8552	AMGN	2017-05-16	159.99000549316406
8553	AMGN	2017-05-17	157.05999755859375
8554	AMGN	2017-05-18	157.9600067138672
8555	AMGN	2017-05-19	156.50999450683594
8556	AMGN	2017-05-22	153.02000427246094
8557	AMGN	2017-05-23	154.07000732421875
8558	AMGN	2017-05-24	154.60000610351562
8559	AMGN	2017-05-25	155.42999267578125
8560	AMGN	2017-05-26	155.00999450683594
8561	AMGN	2017-05-30	153.85000610351562
8562	AMGN	2017-05-31	155.24000549316406
8563	AMGN	2017-06-01	156.24000549316406
8564	AMGN	2017-06-02	159.14999389648438
8565	AMGN	2017-06-05	160.22000122070312
8566	AMGN	2017-06-06	159.52999877929688
8567	AMGN	2017-06-07	161.66000366210938
8568	AMGN	2017-06-08	162.64999389648438
8569	AMGN	2017-06-09	164.05999755859375
8570	AMGN	2017-06-12	164.8800048828125
8571	AMGN	2017-06-13	164.42999267578125
8572	AMGN	2017-06-14	165.10000610351562
8573	AMGN	2017-06-15	164.11000061035156
8574	AMGN	2017-06-16	162.4199981689453
8575	AMGN	2017-06-19	165.08999633789062
8576	AMGN	2017-06-20	166.2899932861328
8577	AMGN	2017-06-21	171.35000610351562
8578	AMGN	2017-06-22	173.82000732421875
8579	AMGN	2017-06-23	172.5
8580	AMGN	2017-06-26	173.6699981689453
8581	AMGN	2017-06-27	170.85000610351562
8582	AMGN	2017-06-28	174.07000732421875
8583	AMGN	2017-06-29	172.58999633789062
8584	AMGN	2017-06-30	172.22999572753906
8585	AMGN	2017-07-03	172.8000030517578
8586	AMGN	2017-07-05	174.25999450683594
8587	AMGN	2017-07-06	171.72000122070312
8588	AMGN	2017-07-07	171.42999267578125
8589	AMGN	2017-07-10	172.1999969482422
8590	AMGN	2017-07-11	173.32000732421875
8591	AMGN	2017-07-12	173.27000427246094
8592	AMGN	2017-07-13	175.0399932861328
8593	AMGN	2017-07-14	177.1300048828125
8594	AMGN	2017-07-17	177.39999389648438
8595	AMGN	2017-07-18	177.47999572753906
8596	AMGN	2017-07-19	179.17999267578125
8597	AMGN	2017-07-20	179.32000732421875
8598	AMGN	2017-07-21	180.2100067138672
8599	AMGN	2017-07-24	181.05999755859375
8600	AMGN	2017-07-25	180.88999938964844
8601	AMGN	2017-07-26	175.88999938964844
8602	AMGN	2017-07-27	172.14999389648438
8603	AMGN	2017-07-28	174.5399932861328
8604	AMGN	2017-07-31	174.50999450683594
8605	AMGN	2017-08-01	174.1300048828125
8606	AMGN	2017-08-02	174.4600067138672
8607	AMGN	2017-08-03	174.17999267578125
8608	AMGN	2017-08-04	173.85000610351562
8609	AMGN	2017-08-07	174.5800018310547
8610	AMGN	2017-08-08	173.69000244140625
8611	AMGN	2017-08-09	173.5500030517578
8612	AMGN	2017-08-10	169.11000061035156
8613	AMGN	2017-08-11	169.42999267578125
8614	AMGN	2017-08-14	171.6699981689453
8615	AMGN	2017-08-15	170.0399932861328
8616	AMGN	2017-08-16	171.38999938964844
8617	AMGN	2017-08-17	167.80999755859375
8618	AMGN	2017-08-18	167.2899932861328
8619	AMGN	2017-08-21	168.16000366210938
8620	AMGN	2017-08-22	170.07000732421875
8621	AMGN	2017-08-23	169.0
8622	AMGN	2017-08-24	169.9499969482422
8623	AMGN	2017-08-25	169.74000549316406
8624	AMGN	2017-08-28	171.77999877929688
8625	AMGN	2017-08-29	172.22999572753906
8626	AMGN	2017-08-30	173.64999389648438
8627	AMGN	2017-08-31	177.77000427246094
8628	AMGN	2017-09-01	178.7100067138672
8629	AMGN	2017-09-05	176.74000549316406
8630	AMGN	2017-09-06	178.3800048828125
8631	AMGN	2017-09-07	180.7100067138672
8632	AMGN	2017-09-08	180.63999938964844
8633	AMGN	2017-09-11	186.49000549316406
8634	AMGN	2017-09-12	191.0
8635	AMGN	2017-09-13	189.6999969482422
8636	AMGN	2017-09-14	189.44000244140625
8637	AMGN	2017-09-15	187.47000122070312
8638	AMGN	2017-09-18	186.47000122070312
8639	AMGN	2017-09-19	186.32000732421875
8640	AMGN	2017-09-20	188.1699981689453
8641	AMGN	2017-09-21	186.63999938964844
8642	AMGN	2017-09-22	185.75999450683594
8643	AMGN	2017-09-25	186.2899932861328
8644	AMGN	2017-09-26	185.60000610351562
8645	AMGN	2017-09-27	184.8800048828125
8646	AMGN	2017-09-28	185.4600067138672
8647	AMGN	2017-09-29	186.4499969482422
8648	AMGN	2017-10-02	187.1699981689453
8649	AMGN	2017-10-03	187.22999572753906
8650	AMGN	2017-10-04	188.58999633789062
8651	AMGN	2017-10-05	186.85000610351562
8652	AMGN	2017-10-06	185.82000732421875
8653	AMGN	2017-10-09	185.4600067138672
8654	AMGN	2017-10-10	185.7899932861328
8655	AMGN	2017-10-11	184.14999389648438
8656	AMGN	2017-10-12	182.75999450683594
8657	AMGN	2017-10-13	183.00999450683594
8658	AMGN	2017-10-16	181.89999389648438
8659	AMGN	2017-10-17	186.19000244140625
8660	AMGN	2017-10-18	186.27999877929688
8661	AMGN	2017-10-19	184.1199951171875
8662	AMGN	2017-10-20	182.9600067138672
8663	AMGN	2017-10-23	180.52999877929688
8664	AMGN	2017-10-24	180.3699951171875
8665	AMGN	2017-10-25	177.5
8666	AMGN	2017-10-26	176.52000427246094
8667	AMGN	2017-10-27	175.27999877929688
8668	AMGN	2017-10-30	174.58999633789062
8669	AMGN	2017-10-31	175.22000122070312
8670	AMGN	2017-11-01	175.4199981689453
8671	AMGN	2017-11-02	172.41000366210938
8672	AMGN	2017-11-03	173.44000244140625
8673	AMGN	2017-11-06	170.8000030517578
8674	AMGN	2017-11-07	173.47999572753906
8675	AMGN	2017-11-08	173.5800018310547
8676	AMGN	2017-11-09	174.0
8677	AMGN	2017-11-10	172.35000610351562
8678	AMGN	2017-11-13	171.5
8679	AMGN	2017-11-14	170.1300048828125
8680	AMGN	2017-11-15	169.3800048828125
8681	AMGN	2017-11-16	170.77000427246094
8682	AMGN	2017-11-17	170.0
8683	AMGN	2017-11-20	168.7899932861328
8684	AMGN	2017-11-21	169.83999633789062
8685	AMGN	2017-11-22	169.9600067138672
8686	AMGN	2017-11-24	170.1199951171875
8687	AMGN	2017-11-27	169.7100067138672
8688	AMGN	2017-11-28	170.25999450683594
8689	AMGN	2017-11-29	172.22999572753906
8690	AMGN	2017-11-30	175.66000366210938
8691	AMGN	2017-12-01	177.1999969482422
8692	AMGN	2017-12-04	178.69000244140625
8693	AMGN	2017-12-05	178.6699981689453
8694	AMGN	2017-12-06	176.22000122070312
8695	AMGN	2017-12-07	173.9600067138672
8696	AMGN	2017-12-08	175.41000366210938
8697	AMGN	2017-12-11	176.8300018310547
8698	AMGN	2017-12-12	176.25999450683594
8699	AMGN	2017-12-13	177.3800048828125
8700	AMGN	2017-12-14	174.9199981689453
8701	AMGN	2017-12-15	177.0399932861328
8702	AMGN	2017-12-18	176.13999938964844
8703	AMGN	2017-12-19	176.8699951171875
8704	AMGN	2017-12-20	177.11000061035156
8705	AMGN	2017-12-21	176.67999267578125
8706	AMGN	2017-12-22	176.4199981689453
8707	AMGN	2017-12-26	176.08999633789062
8708	AMGN	2017-12-27	176.2100067138672
8709	AMGN	2017-12-28	175.25
8710	AMGN	2017-12-29	173.89999389648438
8711	AMGN	2018-01-02	177.0
8712	AMGN	2018-01-03	180.33999633789062
8713	AMGN	2018-01-04	179.5800018310547
8714	AMGN	2018-01-05	180.64999389648438
8715	AMGN	2018-01-08	180.60000610351562
8716	AMGN	2018-01-09	183.3800048828125
8717	AMGN	2018-01-10	182.86000061035156
8718	AMGN	2018-01-11	181.9600067138672
8719	AMGN	2018-01-12	185.0399932861328
8720	AMGN	2018-01-16	185.5399932861328
8721	AMGN	2018-01-17	188.00999450683594
8722	AMGN	2018-01-18	187.58999633789062
8723	AMGN	2018-01-19	189.27999877929688
8724	AMGN	2018-01-22	192.3300018310547
8725	AMGN	2018-01-23	191.99000549316406
8726	AMGN	2018-01-24	190.6300048828125
8727	AMGN	2018-01-25	190.0800018310547
8728	AMGN	2018-01-26	196.00999450683594
8729	AMGN	2018-01-29	198.0
8730	AMGN	2018-01-30	191.27000427246094
8731	AMGN	2018-01-31	186.0500030517578
8732	AMGN	2018-02-01	185.55999755859375
8733	AMGN	2018-02-02	187.00999450683594
8734	AMGN	2018-02-05	174.75
8735	AMGN	2018-02-06	176.64999389648438
8736	AMGN	2018-02-07	177.47000122070312
8737	AMGN	2018-02-08	173.1199951171875
8738	AMGN	2018-02-09	173.4600067138672
8739	AMGN	2018-02-12	174.8699951171875
8740	AMGN	2018-02-13	175.94000244140625
8741	AMGN	2018-02-14	179.52000427246094
8742	AMGN	2018-02-15	183.60000610351562
8743	AMGN	2018-02-16	183.5500030517578
8744	AMGN	2018-02-20	182.97999572753906
8745	AMGN	2018-02-21	182.42999267578125
8746	AMGN	2018-02-22	182.4499969482422
8747	AMGN	2018-02-23	186.6699981689453
8748	AMGN	2018-02-26	188.5
8749	AMGN	2018-02-27	185.7899932861328
8750	AMGN	2018-02-28	183.77000427246094
8751	AMGN	2018-03-01	183.2899932861328
8752	AMGN	2018-03-02	185.0800018310547
8753	AMGN	2018-03-05	190.1300048828125
8754	AMGN	2018-03-06	190.35000610351562
8755	AMGN	2018-03-07	187.52999877929688
8756	AMGN	2018-03-08	187.16000366210938
8757	AMGN	2018-03-09	191.10000610351562
8758	AMGN	2018-03-12	189.3000030517578
8759	AMGN	2018-03-13	189.75
8760	AMGN	2018-03-14	190.57000732421875
8761	AMGN	2018-03-15	189.75
8762	AMGN	2018-03-16	188.24000549316406
8763	AMGN	2018-03-19	182.5500030517578
8764	AMGN	2018-03-20	182.02999877929688
8765	AMGN	2018-03-21	181.58999633789062
8766	AMGN	2018-03-22	176.0800018310547
8767	AMGN	2018-03-23	169.42999267578125
8768	AMGN	2018-03-26	175.19000244140625
8769	AMGN	2018-03-27	171.14999389648438
8770	AMGN	2018-03-28	170.4600067138672
8771	AMGN	2018-03-29	170.47999572753906
8772	AMGN	2018-04-02	166.0500030517578
8773	AMGN	2018-04-03	168.22000122070312
8774	AMGN	2018-04-04	173.52000427246094
8775	AMGN	2018-04-05	172.0
8776	AMGN	2018-04-06	168.13999938964844
8777	AMGN	2018-04-09	169.6199951171875
8778	AMGN	2018-04-10	173.1300048828125
8779	AMGN	2018-04-11	172.41000366210938
8780	AMGN	2018-04-12	171.02000427246094
8781	AMGN	2018-04-13	171.47999572753906
8782	AMGN	2018-04-16	171.3800048828125
8783	AMGN	2018-04-17	174.8800048828125
8784	AMGN	2018-04-18	175.11000061035156
8785	AMGN	2018-04-19	172.92999267578125
8786	AMGN	2018-04-20	171.55999755859375
8787	AMGN	2018-04-23	174.66000366210938
8788	AMGN	2018-04-24	171.94000244140625
8789	AMGN	2018-04-25	174.8300018310547
8790	AMGN	2018-04-26	175.3699951171875
8791	AMGN	2018-04-27	177.4600067138672
8792	AMGN	2018-04-30	174.47999572753906
8793	AMGN	2018-05-01	169.27999877929688
8794	AMGN	2018-05-02	169.42999267578125
8795	AMGN	2018-05-03	166.38999938964844
8796	AMGN	2018-05-04	167.97999572753906
8797	AMGN	2018-05-07	168.05999755859375
8798	AMGN	2018-05-08	168.49000549316406
8799	AMGN	2018-05-09	169.63999938964844
8800	AMGN	2018-05-10	170.77000427246094
8801	AMGN	2018-05-11	173.88999938964844
8802	AMGN	2018-05-14	175.9600067138672
8803	AMGN	2018-05-15	172.33999633789062
8804	AMGN	2018-05-16	173.8000030517578
8805	AMGN	2018-05-17	174.64999389648438
8806	AMGN	2018-05-18	176.3000030517578
8807	AMGN	2018-05-21	176.47000122070312
8808	AMGN	2018-05-22	178.36000061035156
8809	AMGN	2018-05-23	179.94000244140625
8810	AMGN	2018-05-24	177.9600067138672
8811	AMGN	2018-05-25	178.24000549316406
8812	AMGN	2018-05-29	177.44000244140625
8813	AMGN	2018-05-30	180.24000549316406
8814	AMGN	2018-05-31	179.6199951171875
8815	AMGN	2018-06-01	183.57000732421875
8816	AMGN	2018-06-04	185.44000244140625
8817	AMGN	2018-06-05	181.72999572753906
8818	AMGN	2018-06-06	183.5500030517578
8819	AMGN	2018-06-07	183.3000030517578
8820	AMGN	2018-06-08	184.3000030517578
8821	AMGN	2018-06-11	184.61000061035156
8822	AMGN	2018-06-12	185.07000732421875
8823	AMGN	2018-06-13	183.67999267578125
8824	AMGN	2018-06-14	185.7899932861328
8825	AMGN	2018-06-15	185.00999450683594
8826	AMGN	2018-06-18	183.9499969482422
8827	AMGN	2018-06-19	186.19000244140625
8828	AMGN	2018-06-20	186.50999450683594
8829	AMGN	2018-06-21	185.99000549316406
8830	AMGN	2018-06-22	185.14999389648438
8831	AMGN	2018-06-25	185.36000061035156
8832	AMGN	2018-06-26	184.58999633789062
8833	AMGN	2018-06-27	183.52999877929688
8834	AMGN	2018-06-28	183.33999633789062
8835	AMGN	2018-06-29	184.58999633789062
8836	AMGN	2018-07-02	185.2899932861328
8837	AMGN	2018-07-03	185.7100067138672
8838	AMGN	2018-07-05	187.36000061035156
8839	AMGN	2018-07-06	191.00999450683594
8840	AMGN	2018-07-09	194.1699981689453
8841	AMGN	2018-07-10	195.69000244140625
8842	AMGN	2018-07-11	193.14999389648438
8843	AMGN	2018-07-12	194.0800018310547
8844	AMGN	2018-07-13	195.91000366210938
8845	AMGN	2018-07-16	194.8800048828125
8846	AMGN	2018-07-17	193.9199981689453
8847	AMGN	2018-07-18	192.8000030517578
8848	AMGN	2018-07-19	191.75999450683594
8849	AMGN	2018-07-20	190.49000549316406
8850	AMGN	2018-07-23	189.97000122070312
8851	AMGN	2018-07-24	191.39999389648438
8852	AMGN	2018-07-25	193.0399932861328
8853	AMGN	2018-07-26	194.0500030517578
8854	AMGN	2018-07-27	192.44000244140625
8855	AMGN	2018-07-30	190.6300048828125
8856	AMGN	2018-07-31	196.5500030517578
8857	AMGN	2018-08-01	195.83999633789062
8858	AMGN	2018-08-02	196.3800048828125
8859	AMGN	2018-08-03	197.99000549316406
8860	AMGN	2018-08-06	197.61000061035156
8861	AMGN	2018-08-07	200.39999389648438
8862	AMGN	2018-08-08	196.1999969482422
8863	AMGN	2018-08-09	193.97000122070312
8864	AMGN	2018-08-10	194.4199981689453
8865	AMGN	2018-08-13	195.61000061035156
8866	AMGN	2018-08-14	195.75999450683594
8867	AMGN	2018-08-15	195.25999450683594
8868	AMGN	2018-08-16	196.44000244140625
8869	AMGN	2018-08-17	197.4199981689453
8870	AMGN	2018-08-20	197.55999755859375
8871	AMGN	2018-08-21	197.30999755859375
8872	AMGN	2018-08-22	197.83999633789062
8873	AMGN	2018-08-23	196.60000610351562
8874	AMGN	2018-08-24	196.63999938964844
8875	AMGN	2018-08-27	198.60000610351562
8876	AMGN	2018-08-28	198.6199951171875
8877	AMGN	2018-08-29	199.75
8878	AMGN	2018-08-30	200.35000610351562
8879	AMGN	2018-08-31	199.80999755859375
8880	AMGN	2018-09-04	196.72999572753906
8881	AMGN	2018-09-05	197.75
8882	AMGN	2018-09-06	196.14999389648438
8883	AMGN	2018-09-07	196.3000030517578
8884	AMGN	2018-09-10	202.5
8885	AMGN	2018-09-11	199.47000122070312
8886	AMGN	2018-09-12	199.5
8887	AMGN	2018-09-13	202.92999267578125
8888	AMGN	2018-09-14	200.5800018310547
8889	AMGN	2018-09-17	200.80999755859375
8890	AMGN	2018-09-18	202.33999633789062
8891	AMGN	2018-09-19	203.1999969482422
8892	AMGN	2018-09-20	205.10000610351562
8893	AMGN	2018-09-21	205.10000610351562
8894	AMGN	2018-09-24	207.2100067138672
8895	AMGN	2018-09-25	206.4600067138672
8896	AMGN	2018-09-26	206.8300018310547
8897	AMGN	2018-09-27	208.88999938964844
8898	AMGN	2018-09-28	207.2899932861328
8899	AMGN	2018-10-01	206.91000366210938
8900	AMGN	2018-10-02	207.6699981689453
8901	AMGN	2018-10-03	206.89999389648438
8902	AMGN	2018-10-04	203.47000122070312
8903	AMGN	2018-10-05	204.02000427246094
8904	AMGN	2018-10-08	205.57000732421875
8905	AMGN	2018-10-09	206.0
8906	AMGN	2018-10-10	201.1999969482422
8907	AMGN	2018-10-11	193.85000610351562
8908	AMGN	2018-10-12	197.38999938964844
8909	AMGN	2018-10-15	195.58999633789062
8910	AMGN	2018-10-16	202.33999633789062
8911	AMGN	2018-10-17	202.77000427246094
8912	AMGN	2018-10-18	202.72000122070312
8913	AMGN	2018-10-19	201.8000030517578
8914	AMGN	2018-10-22	198.02000427246094
8915	AMGN	2018-10-23	197.63999938964844
8916	AMGN	2018-10-24	187.8800048828125
8917	AMGN	2018-10-25	188.10000610351562
8918	AMGN	2018-10-26	185.97999572753906
8919	AMGN	2018-10-29	188.19000244140625
8920	AMGN	2018-10-30	189.0800018310547
8921	AMGN	2018-10-31	192.7899932861328
8922	AMGN	2018-11-01	192.89999389648438
8923	AMGN	2018-11-02	187.05999755859375
8924	AMGN	2018-11-05	189.9199981689453
8925	AMGN	2018-11-06	190.75
8926	AMGN	2018-11-07	197.6199951171875
8927	AMGN	2018-11-08	196.02000427246094
8928	AMGN	2018-11-09	193.16000366210938
8929	AMGN	2018-11-12	191.55999755859375
8930	AMGN	2018-11-13	191.5500030517578
8931	AMGN	2018-11-14	190.36000061035156
8932	AMGN	2018-11-15	192.4499969482422
8933	AMGN	2018-11-16	194.17999267578125
8934	AMGN	2018-11-19	194.91000366210938
8935	AMGN	2018-11-20	196.44000244140625
8936	AMGN	2018-11-21	192.77000427246094
8937	AMGN	2018-11-23	192.57000732421875
8938	AMGN	2018-11-26	194.3000030517578
8939	AMGN	2018-11-27	197.10000610351562
8940	AMGN	2018-11-28	201.4199981689453
8941	AMGN	2018-11-29	202.3699951171875
8942	AMGN	2018-11-30	208.25
8943	AMGN	2018-12-03	202.92999267578125
8944	AMGN	2018-12-04	197.75999450683594
8945	AMGN	2018-12-06	199.00999450683594
8946	AMGN	2018-12-07	191.44000244140625
8947	AMGN	2018-12-10	194.08999633789062
8948	AMGN	2018-12-11	196.17999267578125
8949	AMGN	2018-12-12	196.41000366210938
8950	AMGN	2018-12-13	197.52999877929688
8951	AMGN	2018-12-14	192.07000732421875
8952	AMGN	2018-12-17	190.0800018310547
8953	AMGN	2018-12-18	187.10000610351562
8954	AMGN	2018-12-19	185.49000549316406
8955	AMGN	2018-12-20	184.9600067138672
8956	AMGN	2018-12-21	180.2100067138672
8957	AMGN	2018-12-24	178.39999389648438
8958	AMGN	2018-12-26	187.86000061035156
8959	AMGN	2018-12-27	190.3300018310547
8960	AMGN	2018-12-28	190.72999572753906
8961	AMGN	2018-12-31	194.6699981689453
8962	AMGN	2019-01-02	191.89999389648438
8963	AMGN	2019-01-03	188.97999572753906
8964	AMGN	2019-01-04	195.44000244140625
8965	AMGN	2019-01-07	198.07000732421875
8966	AMGN	2019-01-08	200.61000061035156
8967	AMGN	2019-01-09	200.3699951171875
8968	AMGN	2019-01-10	202.67999267578125
8969	AMGN	2019-01-11	200.55999755859375
8970	AMGN	2019-01-14	196.77999877929688
8971	AMGN	2019-01-15	199.3800048828125
8972	AMGN	2019-01-16	198.88999938964844
8973	AMGN	2019-01-17	201.9199981689453
8974	AMGN	2019-01-18	203.8800048828125
8975	AMGN	2019-01-22	201.97999572753906
8976	AMGN	2019-01-23	201.55999755859375
8977	AMGN	2019-01-24	200.97000122070312
8978	AMGN	2019-01-25	198.77000427246094
8979	AMGN	2019-01-28	191.9499969482422
8980	AMGN	2019-01-29	192.11000061035156
8981	AMGN	2019-01-30	184.86000061035156
8982	AMGN	2019-01-31	187.11000061035156
8983	AMGN	2019-02-01	187.07000732421875
8984	AMGN	2019-02-04	186.17999267578125
8985	AMGN	2019-02-05	188.30999755859375
8986	AMGN	2019-02-06	190.75999450683594
8987	AMGN	2019-02-07	184.22999572753906
8988	AMGN	2019-02-08	186.0
8989	AMGN	2019-02-11	185.7899932861328
8990	AMGN	2019-02-12	188.42999267578125
8991	AMGN	2019-02-13	188.97999572753906
8992	AMGN	2019-02-14	186.67999267578125
8993	AMGN	2019-02-15	188.33999633789062
8994	AMGN	2019-02-19	186.97000122070312
8995	AMGN	2019-02-20	186.9199981689453
8996	AMGN	2019-02-21	185.5
8997	AMGN	2019-02-22	187.5
8998	AMGN	2019-02-25	189.80999755859375
8999	AMGN	2019-02-26	190.0800018310547
9000	AMGN	2019-02-27	191.4199981689453
9001	AMGN	2019-02-28	190.0800018310547
9002	AMGN	2019-03-01	191.16000366210938
9003	AMGN	2019-03-04	189.77999877929688
9004	AMGN	2019-03-05	188.82000732421875
9005	AMGN	2019-03-06	183.14999389648438
9006	AMGN	2019-03-07	181.4600067138672
9007	AMGN	2019-03-08	180.8699951171875
9008	AMGN	2019-03-11	184.13999938964844
9009	AMGN	2019-03-12	184.17999267578125
9010	AMGN	2019-03-13	187.35000610351562
9011	AMGN	2019-03-14	187.75999450683594
9012	AMGN	2019-03-15	191.24000549316406
9013	AMGN	2019-03-18	191.30999755859375
9014	AMGN	2019-03-19	191.49000549316406
9015	AMGN	2019-03-20	191.1199951171875
9016	AMGN	2019-03-21	191.88999938964844
9017	AMGN	2019-03-22	186.6999969482422
9018	AMGN	2019-03-25	186.58999633789062
9019	AMGN	2019-03-26	188.27000427246094
9020	AMGN	2019-03-27	186.32000732421875
9021	AMGN	2019-03-28	187.64999389648438
9022	AMGN	2019-03-29	189.97999572753906
9023	AMGN	2019-04-01	191.77000427246094
9024	AMGN	2019-04-02	192.42999267578125
9025	AMGN	2019-04-03	192.9199981689453
9026	AMGN	2019-04-04	192.3300018310547
9027	AMGN	2019-04-05	195.41000366210938
9028	AMGN	2019-04-08	194.8800048828125
9029	AMGN	2019-04-09	192.97999572753906
9030	AMGN	2019-04-10	193.88999938964844
9031	AMGN	2019-04-11	192.11000061035156
9032	AMGN	2019-04-12	191.4199981689453
9033	AMGN	2019-04-15	191.1999969482422
9034	AMGN	2019-04-16	188.0500030517578
9035	AMGN	2019-04-17	182.47000122070312
9036	AMGN	2019-04-18	177.47000122070312
9037	AMGN	2019-04-22	176.36000061035156
9038	AMGN	2019-04-23	179.75999450683594
9039	AMGN	2019-04-24	178.3000030517578
9040	AMGN	2019-04-25	180.47999572753906
9041	AMGN	2019-04-26	181.47000122070312
9042	AMGN	2019-04-29	181.1699981689453
9043	AMGN	2019-04-30	179.32000732421875
9044	AMGN	2019-05-01	176.13999938964844
9045	AMGN	2019-05-02	176.5
9046	AMGN	2019-05-03	177.30999755859375
9047	AMGN	2019-05-06	177.05999755859375
9048	AMGN	2019-05-07	173.8699951171875
9049	AMGN	2019-05-08	172.14999389648438
9050	AMGN	2019-05-09	172.8699951171875
9051	AMGN	2019-05-10	171.85000610351562
9052	AMGN	2019-05-13	167.60000610351562
9053	AMGN	2019-05-14	167.80999755859375
9054	AMGN	2019-05-15	169.8699951171875
9055	AMGN	2019-05-16	169.9199981689453
9056	AMGN	2019-05-17	169.91000366210938
9057	AMGN	2019-05-20	168.38999938964844
9058	AMGN	2019-05-21	169.69000244140625
9059	AMGN	2019-05-22	171.3000030517578
9060	AMGN	2019-05-23	172.11000061035156
9061	AMGN	2019-05-24	171.27999877929688
9062	AMGN	2019-05-28	168.85000610351562
9063	AMGN	2019-05-29	169.17999267578125
9064	AMGN	2019-05-30	169.0399932861328
9065	AMGN	2019-05-31	166.6999969482422
9066	AMGN	2019-06-03	172.36000061035156
9067	AMGN	2019-06-04	174.72999572753906
9068	AMGN	2019-06-05	174.5500030517578
9069	AMGN	2019-06-06	174.4499969482422
9070	AMGN	2019-06-07	175.50999450683594
9071	AMGN	2019-06-10	175.5800018310547
9072	AMGN	2019-06-11	174.6199951171875
9073	AMGN	2019-06-12	175.60000610351562
9074	AMGN	2019-06-13	176.7100067138672
9075	AMGN	2019-06-14	176.0800018310547
9076	AMGN	2019-06-17	178.38999938964844
9077	AMGN	2019-06-18	181.61000061035156
9078	AMGN	2019-06-19	182.77000427246094
9079	AMGN	2019-06-20	184.0800018310547
9080	AMGN	2019-06-21	187.11000061035156
9081	AMGN	2019-06-24	184.8300018310547
9082	AMGN	2019-06-25	184.44000244140625
9083	AMGN	2019-06-26	183.1699981689453
9084	AMGN	2019-06-27	184.02000427246094
9085	AMGN	2019-06-28	184.27999877929688
9086	AMGN	2019-07-01	186.35000610351562
9087	AMGN	2019-07-02	186.63999938964844
9088	AMGN	2019-07-03	188.5800018310547
9089	AMGN	2019-07-05	185.94000244140625
9090	AMGN	2019-07-08	182.24000549316406
9091	AMGN	2019-07-09	181.58999633789062
9092	AMGN	2019-07-10	182.27000427246094
9093	AMGN	2019-07-11	178.0
9094	AMGN	2019-07-12	174.92999267578125
9095	AMGN	2019-07-15	176.1199951171875
9096	AMGN	2019-07-16	177.47000122070312
9097	AMGN	2019-07-17	177.05999755859375
9098	AMGN	2019-07-18	179.5399932861328
9099	AMGN	2019-07-19	178.38999938964844
9100	AMGN	2019-07-22	175.88999938964844
9101	AMGN	2019-07-23	176.00999450683594
9102	AMGN	2019-07-24	175.77000427246094
9103	AMGN	2019-07-25	174.11000061035156
9104	AMGN	2019-07-26	175.33999633789062
9105	AMGN	2019-07-29	176.0800018310547
9106	AMGN	2019-07-30	176.4499969482422
9107	AMGN	2019-07-31	186.5800018310547
9108	AMGN	2019-08-01	186.0
9109	AMGN	2019-08-02	187.22000122070312
9110	AMGN	2019-08-05	181.5
9111	AMGN	2019-08-06	184.4600067138672
9112	AMGN	2019-08-07	183.5399932861328
9113	AMGN	2019-08-08	185.22999572753906
9114	AMGN	2019-08-09	196.25
9115	AMGN	2019-08-12	205.77999877929688
9116	AMGN	2019-08-13	206.1199951171875
9117	AMGN	2019-08-14	198.8699951171875
9118	AMGN	2019-08-15	199.30999755859375
9119	AMGN	2019-08-16	204.02000427246094
9120	AMGN	2019-08-19	206.0
9121	AMGN	2019-08-20	203.1699981689453
9122	AMGN	2019-08-21	203.94000244140625
9123	AMGN	2019-08-22	203.4199981689453
9124	AMGN	2019-08-23	199.0800018310547
9125	AMGN	2019-08-26	205.41000366210938
9126	AMGN	2019-08-27	206.49000549316406
9127	AMGN	2019-08-28	207.52000427246094
9128	AMGN	2019-08-29	206.97999572753906
9129	AMGN	2019-08-30	208.6199951171875
9130	AMGN	2019-09-03	205.52000427246094
9131	AMGN	2019-09-04	206.32000732421875
9132	AMGN	2019-09-05	207.64999389648438
9133	AMGN	2019-09-06	207.72999572753906
9134	AMGN	2019-09-09	202.33999633789062
9135	AMGN	2019-09-10	196.8699951171875
9136	AMGN	2019-09-11	195.83999633789062
9137	AMGN	2019-09-12	194.0
9138	AMGN	2019-09-13	195.47000122070312
9139	AMGN	2019-09-16	194.0800018310547
9140	AMGN	2019-09-17	196.72000122070312
9141	AMGN	2019-09-18	195.0399932861328
9142	AMGN	2019-09-19	195.64999389648438
9143	AMGN	2019-09-20	196.94000244140625
9144	AMGN	2019-09-23	197.75999450683594
9145	AMGN	2019-09-24	196.5500030517578
9146	AMGN	2019-09-25	196.05999755859375
9147	AMGN	2019-09-26	195.3800048828125
9148	AMGN	2019-09-27	194.94000244140625
9149	AMGN	2019-09-30	193.50999450683594
9150	AMGN	2019-10-01	193.19000244140625
9151	AMGN	2019-10-02	189.2100067138672
9152	AMGN	2019-10-03	192.6199951171875
9153	AMGN	2019-10-04	195.58999633789062
9154	AMGN	2019-10-07	197.1699981689453
9155	AMGN	2019-10-08	196.0800018310547
9156	AMGN	2019-10-09	196.69000244140625
9157	AMGN	2019-10-10	198.67999267578125
9158	AMGN	2019-10-11	200.8000030517578
9159	AMGN	2019-10-14	202.88999938964844
9160	AMGN	2019-10-15	204.66000366210938
9161	AMGN	2019-10-16	203.2100067138672
9162	AMGN	2019-10-17	203.55999755859375
9163	AMGN	2019-10-18	202.72000122070312
9164	AMGN	2019-10-21	202.92999267578125
9165	AMGN	2019-10-22	204.8300018310547
9166	AMGN	2019-10-23	203.32000732421875
9167	AMGN	2019-10-24	203.05999755859375
9168	AMGN	2019-10-25	203.0500030517578
9169	AMGN	2019-10-28	205.00999450683594
9170	AMGN	2019-10-29	208.99000549316406
9171	AMGN	2019-10-30	210.8800048828125
9172	AMGN	2019-10-31	213.25
9173	AMGN	2019-11-01	217.9499969482422
9174	AMGN	2019-11-04	214.41000366210938
9175	AMGN	2019-11-05	215.0800018310547
9176	AMGN	2019-11-06	216.39999389648438
9177	AMGN	2019-11-07	217.99000549316406
9178	AMGN	2019-11-08	221.11000061035156
9179	AMGN	2019-11-11	220.6999969482422
9180	AMGN	2019-11-12	221.30999755859375
9181	AMGN	2019-11-13	219.6699981689453
9182	AMGN	2019-11-14	218.5
9183	AMGN	2019-11-15	220.86000061035156
9184	AMGN	2019-11-18	220.6699981689453
9185	AMGN	2019-11-19	224.5
9186	AMGN	2019-11-20	225.50999450683594
9187	AMGN	2019-11-21	227.82000732421875
9188	AMGN	2019-11-22	230.74000549316406
9189	AMGN	2019-11-25	234.5399932861328
9190	AMGN	2019-11-26	234.38999938964844
9191	AMGN	2019-11-27	234.5399932861328
9192	AMGN	2019-11-29	234.72000122070312
9193	AMGN	2019-12-02	233.47999572753906
9194	AMGN	2019-12-03	232.77000427246094
9195	AMGN	2019-12-04	233.8800048828125
9196	AMGN	2019-12-05	233.41000366210938
9197	AMGN	2019-12-06	233.77000427246094
9198	AMGN	2019-12-09	232.82000732421875
9199	AMGN	2019-12-10	233.83999633789062
9200	AMGN	2019-12-11	234.00999450683594
9201	AMGN	2019-12-12	235.99000549316406
9202	AMGN	2019-12-13	236.74000549316406
9203	AMGN	2019-12-16	243.1999969482422
9204	AMGN	2019-12-17	242.83999633789062
9205	AMGN	2019-12-18	241.94000244140625
9206	AMGN	2019-12-19	241.83999633789062
9207	AMGN	2019-12-20	243.05999755859375
9208	AMGN	2019-12-23	243.02999877929688
9209	AMGN	2019-12-24	242.3300018310547
9210	AMGN	2019-12-26	241.89999389648438
9211	AMGN	2019-12-27	241.52999877929688
9212	AMGN	2019-12-30	240.27000427246094
9213	AMGN	2019-12-31	241.07000732421875
9214	AMGN	2020-01-02	240.10000610351562
9215	AMGN	2020-01-03	238.47000122070312
9216	AMGN	2020-01-06	240.3000030517578
9217	AMGN	2020-01-07	238.0399932861328
9218	AMGN	2020-01-08	238.22000122070312
9219	AMGN	2020-01-09	238.92999267578125
9220	AMGN	2020-01-10	238.25999450683594
9221	AMGN	2020-01-13	236.9199981689453
9222	AMGN	2020-01-14	240.0
9223	AMGN	2020-01-15	241.6999969482422
9224	AMGN	2020-01-16	240.5
9225	AMGN	2020-01-17	241.49000549316406
9226	AMGN	2020-01-21	237.60000610351562
9227	AMGN	2020-01-22	236.75
9228	AMGN	2020-01-23	235.0399932861328
9229	AMGN	2020-01-24	225.58999633789062
9230	AMGN	2020-01-27	222.9499969482422
9231	AMGN	2020-01-28	224.83999633789062
9232	AMGN	2020-01-29	227.14999389648438
9233	AMGN	2020-01-30	226.14999389648438
9234	AMGN	2020-01-31	216.0500030517578
9235	AMGN	2020-02-03	216.8800048828125
9236	AMGN	2020-02-04	221.80999755859375
9237	AMGN	2020-02-05	231.94000244140625
9238	AMGN	2020-02-06	231.4499969482422
9239	AMGN	2020-02-07	229.3300018310547
9240	AMGN	2020-02-10	227.4199981689453
9241	AMGN	2020-02-11	228.9600067138672
9242	AMGN	2020-02-12	227.0
9243	AMGN	2020-02-13	223.0399932861328
9244	AMGN	2020-02-14	223.47999572753906
9245	AMGN	2020-02-18	221.69000244140625
9246	AMGN	2020-02-19	222.9600067138672
9247	AMGN	2020-02-20	222.13999938964844
9248	AMGN	2020-02-21	222.7899932861328
9249	AMGN	2020-02-24	217.8800048828125
9250	AMGN	2020-02-25	210.3800048828125
9251	AMGN	2020-02-26	214.5399932861328
9252	AMGN	2020-02-27	203.5
9253	AMGN	2020-02-28	199.72999572753906
9254	AMGN	2020-03-02	212.1999969482422
9255	AMGN	2020-03-03	204.4199981689453
9256	AMGN	2020-03-04	215.11000061035156
9257	AMGN	2020-03-05	212.1199951171875
9258	AMGN	2020-03-06	210.64999389648438
9259	AMGN	2020-03-09	198.3699951171875
9260	AMGN	2020-03-10	206.8000030517578
9261	AMGN	2020-03-11	198.64999389648438
9262	AMGN	2020-03-12	182.24000549316406
9263	AMGN	2020-03-13	202.10000610351562
9264	AMGN	2020-03-16	188.67999267578125
9265	AMGN	2020-03-17	207.8000030517578
9266	AMGN	2020-03-18	204.8800048828125
9267	AMGN	2020-03-19	198.75999450683594
9268	AMGN	2020-03-20	188.25
9269	AMGN	2020-03-23	185.92999267578125
9270	AMGN	2020-03-24	202.33999633789062
9271	AMGN	2020-03-25	193.13999938964844
9272	AMGN	2020-03-26	198.49000549316406
9273	AMGN	2020-03-27	198.27000427246094
9274	AMGN	2020-03-30	208.47999572753906
9275	AMGN	2020-03-31	202.72999572753906
9276	AMGN	2020-04-01	197.80999755859375
9277	AMGN	2020-04-02	208.8800048828125
9278	AMGN	2020-04-03	205.41000366210938
9279	AMGN	2020-04-06	211.5800018310547
9280	AMGN	2020-04-07	208.77999877929688
9281	AMGN	2020-04-08	219.19000244140625
9282	AMGN	2020-04-09	218.2100067138672
9283	AMGN	2020-04-13	218.27000427246094
9284	AMGN	2020-04-14	226.8000030517578
9285	AMGN	2020-04-15	221.8000030517578
9286	AMGN	2020-04-16	230.89999389648438
9287	AMGN	2020-04-17	234.97000122070312
9288	AMGN	2020-04-20	236.60000610351562
9289	AMGN	2020-04-21	230.75
9290	AMGN	2020-04-22	229.2899932861328
9291	AMGN	2020-04-23	232.49000549316406
9292	AMGN	2020-04-24	236.27999877929688
9293	AMGN	2020-04-27	242.42999267578125
9294	AMGN	2020-04-28	237.6699981689453
9295	AMGN	2020-04-29	235.69000244140625
9296	AMGN	2020-04-30	239.22000122070312
9297	AMGN	2020-05-01	230.97999572753906
9298	AMGN	2020-05-04	230.91000366210938
9299	AMGN	2020-05-05	236.36000061035156
9300	AMGN	2020-05-06	236.58999633789062
9301	AMGN	2020-05-07	233.3300018310547
9302	AMGN	2020-05-08	234.82000732421875
9303	AMGN	2020-05-11	242.74000549316406
9304	AMGN	2020-05-12	237.2100067138672
9305	AMGN	2020-05-13	236.8300018310547
9306	AMGN	2020-05-14	237.97999572753906
9307	AMGN	2020-05-15	240.1999969482422
9308	AMGN	2020-05-18	233.19000244140625
9309	AMGN	2020-05-19	227.42999267578125
9310	AMGN	2020-05-20	227.8699951171875
9311	AMGN	2020-05-21	224.77999877929688
9312	AMGN	2020-05-22	226.42999267578125
9313	AMGN	2020-05-26	222.39999389648438
9314	AMGN	2020-05-27	224.80999755859375
9315	AMGN	2020-05-28	224.1300048828125
9316	AMGN	2020-05-29	229.6999969482422
9317	AMGN	2020-06-01	226.91000366210938
9318	AMGN	2020-06-02	223.72000122070312
9319	AMGN	2020-06-03	221.0
9320	AMGN	2020-06-04	220.8800048828125
9321	AMGN	2020-06-05	225.6699981689453
9322	AMGN	2020-06-08	225.75
9323	AMGN	2020-06-09	224.89999389648438
9324	AMGN	2020-06-10	227.1199951171875
9325	AMGN	2020-06-11	218.89999389648438
9326	AMGN	2020-06-12	217.89999389648438
9327	AMGN	2020-06-15	219.77999877929688
9328	AMGN	2020-06-16	226.8699951171875
9329	AMGN	2020-06-17	225.97000122070312
9330	AMGN	2020-06-18	230.32000732421875
9331	AMGN	2020-06-19	238.6999969482422
9332	AMGN	2020-06-22	234.19000244140625
9333	AMGN	2020-06-23	235.75
9334	AMGN	2020-06-24	232.50999450683594
9335	AMGN	2020-06-25	235.11000061035156
9336	AMGN	2020-06-26	232.83999633789062
9337	AMGN	2020-06-29	231.55999755859375
9338	AMGN	2020-06-30	235.86000061035156
9339	AMGN	2020-07-01	255.1199951171875
9340	AMGN	2020-07-02	258.239990234375
9341	AMGN	2020-07-06	256.25
9342	AMGN	2020-07-07	253.14999389648438
9343	AMGN	2020-07-08	251.58999633789062
9344	AMGN	2020-07-09	251.66000366210938
9345	AMGN	2020-07-10	249.0399932861328
9346	AMGN	2020-07-13	250.0399932861328
9347	AMGN	2020-07-14	253.08999633789062
9348	AMGN	2020-07-15	253.30999755859375
9349	AMGN	2020-07-16	255.1999969482422
9350	AMGN	2020-07-17	258.4599914550781
9351	AMGN	2020-07-20	260.95001220703125
9352	AMGN	2020-07-21	257.9100036621094
9353	AMGN	2020-07-22	256.9800109863281
9354	AMGN	2020-07-23	252.24000549316406
9355	AMGN	2020-07-24	247.97999572753906
9356	AMGN	2020-07-27	253.64999389648438
9357	AMGN	2020-07-28	255.27000427246094
9358	AMGN	2020-07-29	248.85000610351562
9359	AMGN	2020-07-30	246.13999938964844
9360	AMGN	2020-07-31	244.6699981689453
9361	AMGN	2020-08-03	247.36000061035156
9362	AMGN	2020-08-04	243.58999633789062
9363	AMGN	2020-08-05	241.47000122070312
9364	AMGN	2020-08-06	241.5500030517578
9365	AMGN	2020-08-07	240.69000244140625
9366	AMGN	2020-08-10	238.1699981689453
9367	AMGN	2020-08-11	234.64999389648438
9368	AMGN	2020-08-12	241.72000122070312
9369	AMGN	2020-08-13	240.4600067138672
9370	AMGN	2020-08-14	239.7100067138672
9371	AMGN	2020-08-17	243.00999450683594
9372	AMGN	2020-08-18	241.5
9373	AMGN	2020-08-19	240.49000549316406
9374	AMGN	2020-08-20	238.72999572753906
9375	AMGN	2020-08-21	237.63999938964844
9376	AMGN	2020-08-24	235.57000732421875
9377	AMGN	2020-08-25	248.22000122070312
9378	AMGN	2020-08-26	250.17999267578125
9379	AMGN	2020-08-27	252.80999755859375
9380	AMGN	2020-08-28	253.1199951171875
9381	AMGN	2020-08-31	253.32000732421875
9382	AMGN	2020-09-01	250.86000061035156
9383	AMGN	2020-09-02	258.1199951171875
9384	AMGN	2020-09-03	247.91000366210938
9385	AMGN	2020-09-04	248.39999389648438
9386	AMGN	2020-09-08	241.17999267578125
9387	AMGN	2020-09-09	245.57000732421875
9388	AMGN	2020-09-10	240.63999938964844
9389	AMGN	2020-09-11	243.2100067138672
9390	AMGN	2020-09-14	246.75
9391	AMGN	2020-09-15	248.35000610351562
9392	AMGN	2020-09-16	247.75999450683594
9393	AMGN	2020-09-17	248.0800018310547
9394	AMGN	2020-09-18	247.72000122070312
9395	AMGN	2020-09-21	243.19000244140625
9396	AMGN	2020-09-22	247.5
9397	AMGN	2020-09-23	242.58999633789062
9398	AMGN	2020-09-24	240.32000732421875
9399	AMGN	2020-09-25	243.82000732421875
9400	AMGN	2020-09-28	247.02999877929688
9401	AMGN	2020-09-29	248.3000030517578
9402	AMGN	2020-09-30	254.16000366210938
9403	AMGN	2020-10-01	255.38999938964844
9404	AMGN	2020-10-02	245.41000366210938
9405	AMGN	2020-10-05	256.010009765625
9406	AMGN	2020-10-06	252.69000244140625
9407	AMGN	2020-10-07	257.6700134277344
9408	AMGN	2020-10-08	240.08999633789062
9409	AMGN	2020-10-09	236.6999969482422
9410	AMGN	2020-10-12	239.50999450683594
9411	AMGN	2020-10-13	239.33999633789062
9412	AMGN	2020-10-14	237.64999389648438
9413	AMGN	2020-10-15	235.00999450683594
9414	AMGN	2020-10-16	235.72000122070312
9415	AMGN	2020-10-19	230.7100067138672
9416	AMGN	2020-10-20	231.10000610351562
9417	AMGN	2020-10-21	228.97000122070312
9418	AMGN	2020-10-22	227.97999572753906
9419	AMGN	2020-10-23	227.16000366210938
9420	AMGN	2020-10-26	224.88999938964844
9421	AMGN	2020-10-27	223.4600067138672
9422	AMGN	2020-10-28	216.3800048828125
9423	AMGN	2020-10-29	217.82000732421875
9424	AMGN	2020-10-30	216.94000244140625
9425	AMGN	2020-11-02	220.2100067138672
9426	AMGN	2020-11-03	220.05999755859375
9427	AMGN	2020-11-04	230.3300018310547
9428	AMGN	2020-11-05	231.97000122070312
9429	AMGN	2020-11-06	231.6699981689453
9430	AMGN	2020-11-09	235.0
9431	AMGN	2020-11-10	241.60000610351562
9432	AMGN	2020-11-11	240.69000244140625
9433	AMGN	2020-11-12	237.13999938964844
9434	AMGN	2020-11-13	237.36000061035156
9435	AMGN	2020-11-16	236.66000366210938
9436	AMGN	2020-11-17	232.44000244140625
9437	AMGN	2020-11-18	227.75999450683594
9438	AMGN	2020-11-19	224.6699981689453
9439	AMGN	2020-11-20	223.1699981689453
9440	AMGN	2020-11-23	222.22000122070312
9441	AMGN	2020-11-24	220.4600067138672
9442	AMGN	2020-11-25	220.30999755859375
9443	AMGN	2020-11-27	224.80999755859375
9444	AMGN	2020-11-30	222.0399932861328
9445	AMGN	2020-12-01	225.0800018310547
9446	AMGN	2020-12-02	226.55999755859375
9447	AMGN	2020-12-03	226.91000366210938
9448	AMGN	2020-12-04	229.2100067138672
9449	AMGN	2020-12-07	226.4499969482422
9450	AMGN	2020-12-08	228.94000244140625
9451	AMGN	2020-12-09	229.85000610351562
9452	AMGN	2020-12-10	228.16000366210938
9453	AMGN	2020-12-11	227.39999389648438
9454	AMGN	2020-12-14	229.4600067138672
9455	AMGN	2020-12-15	230.52999877929688
9456	AMGN	2020-12-16	228.44000244140625
9457	AMGN	2020-12-17	231.24000549316406
9458	AMGN	2020-12-18	228.49000549316406
9459	AMGN	2020-12-21	227.30999755859375
9460	AMGN	2020-12-22	220.99000549316406
9461	AMGN	2020-12-23	222.94000244140625
9462	AMGN	2020-12-24	222.92999267578125
9463	AMGN	2020-12-28	223.64999389648438
9464	AMGN	2020-12-29	226.8699951171875
9465	AMGN	2020-12-30	227.1699981689453
9466	AMGN	2020-12-31	229.9199981689453
9467	AMGN	2021-01-04	226.66000366210938
9468	AMGN	2021-01-05	227.75999450683594
9469	AMGN	2021-01-06	233.25
9470	AMGN	2021-01-07	234.02000427246094
9471	AMGN	2021-01-08	238.49000549316406
9472	AMGN	2021-01-11	237.57000732421875
9473	AMGN	2021-01-12	236.58999633789062
9474	AMGN	2021-01-13	237.74000549316406
9475	AMGN	2021-01-14	241.66000366210938
9476	AMGN	2021-01-15	245.49000549316406
9477	AMGN	2021-01-19	248.27000427246094
9478	AMGN	2021-01-20	252.36000061035156
9479	AMGN	2021-01-21	252.02999877929688
9480	AMGN	2021-01-22	253.5
9481	AMGN	2021-01-25	257.1000061035156
9482	AMGN	2021-01-26	258.6000061035156
9483	AMGN	2021-01-27	251.05999755859375
9484	AMGN	2021-01-28	247.75
9485	AMGN	2021-01-29	241.42999267578125
9486	AMGN	2021-02-01	240.42999267578125
9487	AMGN	2021-02-02	240.49000549316406
9488	AMGN	2021-02-03	237.0800018310547
9489	AMGN	2021-02-04	237.22000122070312
9490	AMGN	2021-02-05	236.32000732421875
9491	AMGN	2021-02-08	237.57000732421875
9492	AMGN	2021-02-09	236.64999389648438
9493	AMGN	2021-02-10	238.4600067138672
9494	AMGN	2021-02-11	235.0399932861328
9495	AMGN	2021-02-12	237.2100067138672
9496	AMGN	2021-02-16	232.83999633789062
9497	AMGN	2021-02-17	235.61000061035156
9498	AMGN	2021-02-18	232.52999877929688
9499	AMGN	2021-02-19	231.69000244140625
9500	AMGN	2021-02-22	231.47000122070312
9501	AMGN	2021-02-23	232.4600067138672
9502	AMGN	2021-02-24	229.99000549316406
9503	AMGN	2021-02-25	227.52000427246094
9504	AMGN	2021-02-26	224.9199981689453
9505	AMGN	2021-03-01	227.0399932861328
9506	AMGN	2021-03-02	225.69000244140625
9507	AMGN	2021-03-03	223.94000244140625
9508	AMGN	2021-03-04	221.91000366210938
9509	AMGN	2021-03-05	227.72999572753906
9510	AMGN	2021-03-08	227.80999755859375
9511	AMGN	2021-03-09	228.99000549316406
9512	AMGN	2021-03-10	229.9600067138672
9513	AMGN	2021-03-11	231.1699981689453
9514	AMGN	2021-03-12	230.36000061035156
9515	AMGN	2021-03-15	235.9600067138672
9516	AMGN	2021-03-16	240.32000732421875
9517	AMGN	2021-03-17	244.27000427246094
9518	AMGN	2021-03-18	244.4199981689453
9519	AMGN	2021-03-19	245.94000244140625
9520	AMGN	2021-03-22	249.69000244140625
9521	AMGN	2021-03-23	245.0399932861328
9522	AMGN	2021-03-24	245.47000122070312
9523	AMGN	2021-03-25	246.25
9524	AMGN	2021-03-26	252.86000061035156
9525	AMGN	2021-03-29	254.9600067138672
9526	AMGN	2021-03-30	249.75
9527	AMGN	2021-03-31	248.80999755859375
9528	AMGN	2021-04-01	249.1699981689453
9529	AMGN	2021-04-05	252.02000427246094
9530	AMGN	2021-04-06	249.10000610351562
9531	AMGN	2021-04-07	248.1199951171875
9532	AMGN	2021-04-08	246.8800048828125
9533	AMGN	2021-04-09	248.9499969482422
9534	AMGN	2021-04-12	248.94000244140625
9535	AMGN	2021-04-13	249.9499969482422
9536	AMGN	2021-04-14	249.6199951171875
9537	AMGN	2021-04-15	255.1300048828125
9538	AMGN	2021-04-16	255.7100067138672
9539	AMGN	2021-04-19	255.97000122070312
9540	AMGN	2021-04-20	259.1400146484375
9541	AMGN	2021-04-21	258.7799987792969
9542	AMGN	2021-04-22	255.0500030517578
9543	AMGN	2021-04-23	257.0299987792969
9544	AMGN	2021-04-26	255.52000427246094
9545	AMGN	2021-04-27	255.1300048828125
9546	AMGN	2021-04-28	236.7100067138672
9547	AMGN	2021-04-29	234.7100067138672
9548	AMGN	2021-04-30	239.63999938964844
9549	AMGN	2021-05-03	245.3800048828125
9550	AMGN	2021-05-04	247.36000061035156
9551	AMGN	2021-05-05	249.35000610351562
9552	AMGN	2021-05-06	251.3000030517578
9553	AMGN	2021-05-07	254.2100067138672
9554	AMGN	2021-05-10	252.6199951171875
9555	AMGN	2021-05-11	252.3000030517578
9556	AMGN	2021-05-12	250.8300018310547
9557	AMGN	2021-05-13	252.07000732421875
9558	AMGN	2021-05-14	251.3800048828125
9559	AMGN	2021-05-17	252.3800048828125
9560	AMGN	2021-05-18	250.86000061035156
9561	AMGN	2021-05-19	248.6300048828125
9562	AMGN	2021-05-20	251.92999267578125
9563	AMGN	2021-05-21	251.00999450683594
9564	AMGN	2021-05-24	247.75
9565	AMGN	2021-05-25	242.0
9566	AMGN	2021-05-26	238.5500030517578
9567	AMGN	2021-05-27	235.30999755859375
9568	AMGN	2021-05-28	237.94000244140625
9569	AMGN	2021-06-01	233.5800018310547
9570	AMGN	2021-06-02	235.16000366210938
9571	AMGN	2021-06-03	235.74000549316406
9572	AMGN	2021-06-04	236.85000610351562
9573	AMGN	2021-06-07	237.19000244140625
9574	AMGN	2021-06-08	236.82000732421875
9575	AMGN	2021-06-09	239.52000427246094
9576	AMGN	2021-06-10	244.63999938964844
9577	AMGN	2021-06-11	242.77000427246094
9578	AMGN	2021-06-14	241.19000244140625
9579	AMGN	2021-06-15	239.85000610351562
9580	AMGN	2021-06-16	239.5800018310547
9581	AMGN	2021-06-17	240.75999450683594
9582	AMGN	2021-06-18	238.67999267578125
9583	AMGN	2021-06-21	240.24000549316406
9584	AMGN	2021-06-22	239.91000366210938
9585	AMGN	2021-06-23	238.7100067138672
9586	AMGN	2021-06-24	240.9499969482422
9587	AMGN	2021-06-25	242.67999267578125
9588	AMGN	2021-06-28	242.83999633789062
9589	AMGN	2021-06-29	242.4600067138672
9590	AMGN	2021-06-30	243.75
9591	AMGN	2021-07-01	246.89999389648438
9592	AMGN	2021-07-02	248.6999969482422
9593	AMGN	2021-07-06	243.64999389648438
9594	AMGN	2021-07-07	243.22000122070312
9595	AMGN	2021-07-08	244.27999877929688
9596	AMGN	2021-07-09	245.1999969482422
9597	AMGN	2021-07-12	244.3699951171875
9598	AMGN	2021-07-13	244.8300018310547
9599	AMGN	2021-07-14	244.6999969482422
9600	AMGN	2021-07-15	246.6300048828125
9601	AMGN	2021-07-16	247.9600067138672
9602	AMGN	2021-07-19	246.72999572753906
9603	AMGN	2021-07-20	246.88999938964844
9604	AMGN	2021-07-21	244.85000610351562
9605	AMGN	2021-07-22	244.74000549316406
9606	AMGN	2021-07-23	247.72000122070312
9607	AMGN	2021-07-26	245.0800018310547
9608	AMGN	2021-07-27	244.67999267578125
9609	AMGN	2021-07-28	244.25
9610	AMGN	2021-07-29	242.4600067138672
9611	AMGN	2021-07-30	241.5399932861328
9612	AMGN	2021-08-02	239.7899932861328
9613	AMGN	2021-08-03	244.0800018310547
9614	AMGN	2021-08-04	228.30999755859375
9615	AMGN	2021-08-05	233.99000549316406
9616	AMGN	2021-08-06	230.14999389648438
9617	AMGN	2021-08-09	227.88999938964844
9618	AMGN	2021-08-10	227.9600067138672
9619	AMGN	2021-08-11	228.1300048828125
9620	AMGN	2021-08-12	228.14999389648438
9621	AMGN	2021-08-13	229.67999267578125
9622	AMGN	2021-08-16	231.07000732421875
9623	AMGN	2021-08-17	231.1999969482422
9624	AMGN	2021-08-18	226.83999633789062
9625	AMGN	2021-08-19	224.38999938964844
9626	AMGN	2021-08-20	223.52999877929688
9627	AMGN	2021-08-23	225.63999938964844
9628	AMGN	2021-08-24	224.3800048828125
9629	AMGN	2021-08-25	221.58999633789062
9630	AMGN	2021-08-26	221.47000122070312
9631	AMGN	2021-08-27	222.77999877929688
9632	AMGN	2021-08-30	224.1300048828125
9633	AMGN	2021-08-31	225.52999877929688
9634	AMGN	2021-09-01	223.35000610351562
9635	AMGN	2021-09-02	225.9600067138672
9636	AMGN	2021-09-03	226.3699951171875
9637	AMGN	2021-09-07	221.33999633789062
9638	AMGN	2021-09-08	220.8699951171875
9639	AMGN	2021-09-09	215.5800018310547
9640	AMGN	2021-09-10	213.75
9641	AMGN	2021-09-13	216.72000122070312
9642	AMGN	2021-09-14	216.0399932861328
9643	AMGN	2021-09-15	218.1300048828125
9644	AMGN	2021-09-16	217.36000061035156
9645	AMGN	2021-09-17	219.3800048828125
9646	AMGN	2021-09-20	215.11000061035156
9647	AMGN	2021-09-21	215.36000061035156
9648	AMGN	2021-09-22	213.63999938964844
9649	AMGN	2021-09-23	215.0500030517578
9650	AMGN	2021-09-24	213.61000061035156
9651	AMGN	2021-09-27	213.11000061035156
9652	AMGN	2021-09-28	212.27000427246094
9653	AMGN	2021-09-29	214.89999389648438
9654	AMGN	2021-09-30	212.64999389648438
9655	AMGN	2021-10-01	213.9199981689453
9656	AMGN	2021-10-04	211.44000244140625
9657	AMGN	2021-10-05	211.86000061035156
9658	AMGN	2021-10-06	209.97999572753906
9659	AMGN	2021-10-07	209.1199951171875
9660	AMGN	2021-10-08	208.9499969482422
9661	AMGN	2021-10-11	206.6999969482422
9662	AMGN	2021-10-12	201.88999938964844
9663	AMGN	2021-10-13	203.61000061035156
9664	AMGN	2021-10-14	206.77999877929688
9665	AMGN	2021-10-15	207.83999633789062
9666	AMGN	2021-10-18	203.1300048828125
9667	AMGN	2021-10-19	206.77999877929688
9668	AMGN	2021-10-20	209.66000366210938
9669	AMGN	2021-10-21	208.99000549316406
9670	AMGN	2021-10-22	209.24000549316406
9671	AMGN	2021-10-25	207.6300048828125
9672	AMGN	2021-10-26	208.67999267578125
9673	AMGN	2021-10-27	206.5800018310547
9674	AMGN	2021-10-28	207.1699981689453
9675	AMGN	2021-10-29	206.97000122070312
9676	AMGN	2021-11-01	209.7899932861328
9677	AMGN	2021-11-02	214.25999450683594
9678	AMGN	2021-11-03	218.1300048828125
9679	AMGN	2021-11-04	214.92999267578125
9680	AMGN	2021-11-05	213.77000427246094
9681	AMGN	2021-11-08	211.3699951171875
9682	AMGN	2021-11-09	211.7100067138672
9683	AMGN	2021-11-10	213.2100067138672
9684	AMGN	2021-11-11	211.55999755859375
9685	AMGN	2021-11-12	211.38999938964844
9686	AMGN	2021-11-15	207.39999389648438
9687	AMGN	2021-11-16	205.38999938964844
9688	AMGN	2021-11-17	205.82000732421875
9689	AMGN	2021-11-18	204.02000427246094
9690	AMGN	2021-11-19	206.0800018310547
9691	AMGN	2021-11-22	202.72999572753906
9692	AMGN	2021-11-23	204.52999877929688
9693	AMGN	2021-11-24	203.97000122070312
9694	AMGN	2021-11-26	201.08999633789062
9695	AMGN	2021-11-29	203.47000122070312
9696	AMGN	2021-11-30	198.8800048828125
9697	AMGN	2021-12-01	200.8000030517578
9698	AMGN	2021-12-02	201.1699981689453
9699	AMGN	2021-12-03	202.44000244140625
9700	AMGN	2021-12-06	208.7899932861328
9701	AMGN	2021-12-07	211.32000732421875
9702	AMGN	2021-12-08	213.52999877929688
9703	AMGN	2021-12-09	212.57000732421875
9704	AMGN	2021-12-10	210.88999938964844
9705	AMGN	2021-12-13	211.38999938964844
9706	AMGN	2021-12-14	213.74000549316406
9707	AMGN	2021-12-15	219.25
9708	AMGN	2021-12-16	222.5800018310547
9709	AMGN	2021-12-17	222.5
9710	AMGN	2021-12-20	219.99000549316406
9711	AMGN	2021-12-21	220.9199981689453
9712	AMGN	2021-12-22	221.52999877929688
9713	AMGN	2021-12-23	223.7899932861328
9714	AMGN	2021-12-27	225.1699981689453
9715	AMGN	2021-12-28	225.77000427246094
9716	AMGN	2021-12-29	227.60000610351562
9717	AMGN	2021-12-30	226.47000122070312
9718	AMGN	2021-12-31	224.97000122070312
9719	AMGN	2022-01-03	226.69000244140625
9720	AMGN	2022-01-04	227.83999633789062
9721	AMGN	2022-01-05	225.13999938964844
9722	AMGN	2022-01-06	225.1699981689453
9723	AMGN	2022-01-07	227.2899932861328
9724	AMGN	2022-01-10	230.3699951171875
9725	AMGN	2022-01-11	232.3800048828125
9726	AMGN	2022-01-12	231.75999450683594
9727	AMGN	2022-01-13	230.85000610351562
9728	AMGN	2022-01-14	235.36000061035156
9729	AMGN	2022-01-18	233.8300018310547
9730	AMGN	2022-01-19	231.3000030517578
9731	AMGN	2022-01-20	228.89999389648438
9732	AMGN	2022-01-21	227.72000122070312
9733	AMGN	2022-01-24	226.0800018310547
9734	AMGN	2022-01-25	225.0399932861328
9735	AMGN	2022-01-26	222.5399932861328
9736	AMGN	2022-01-27	224.0
9737	AMGN	2022-01-28	229.13999938964844
9738	AMGN	2022-01-31	227.13999938964844
9739	AMGN	2022-02-01	228.67999267578125
9740	AMGN	2022-02-02	228.92999267578125
9741	AMGN	2022-02-03	224.0399932861328
9742	AMGN	2022-02-04	222.11000061035156
9743	AMGN	2022-02-07	223.52999877929688
9744	AMGN	2022-02-08	241.00999450683594
9745	AMGN	2022-02-09	237.19000244140625
9746	AMGN	2022-02-10	228.82000732421875
9747	AMGN	2022-02-11	228.1999969482422
9748	AMGN	2022-02-14	224.27000427246094
9749	AMGN	2022-02-15	223.94000244140625
9750	AMGN	2022-02-16	222.66000366210938
9751	AMGN	2022-02-17	221.67999267578125
9752	AMGN	2022-02-18	220.77000427246094
9753	AMGN	2022-02-22	221.41000366210938
9754	AMGN	2022-02-23	221.0
9755	AMGN	2022-02-24	219.27000427246094
9756	AMGN	2022-02-25	227.02999877929688
9757	AMGN	2022-02-28	226.47999572753906
9758	AMGN	2022-03-01	225.2100067138672
9759	AMGN	2022-03-02	228.58999633789062
9760	AMGN	2022-03-03	232.63999938964844
9761	AMGN	2022-03-04	232.91000366210938
9762	AMGN	2022-03-07	234.36000061035156
9763	AMGN	2022-03-08	231.10000610351562
9764	AMGN	2022-03-09	231.4600067138672
9765	AMGN	2022-03-10	226.9499969482422
9766	AMGN	2022-03-11	228.85000610351562
9767	AMGN	2022-03-14	229.2100067138672
9768	AMGN	2022-03-15	231.55999755859375
9769	AMGN	2022-03-16	231.6699981689453
9770	AMGN	2022-03-17	235.86000061035156
9771	AMGN	2022-03-18	236.25
9772	AMGN	2022-03-21	236.32000732421875
9773	AMGN	2022-03-22	236.47000122070312
9774	AMGN	2022-03-23	234.17999267578125
9775	AMGN	2022-03-24	236.8699951171875
9776	AMGN	2022-03-25	238.7899932861328
9777	AMGN	2022-03-28	240.47000122070312
9778	AMGN	2022-03-29	241.5399932861328
9779	AMGN	2022-03-30	242.57000732421875
9780	AMGN	2022-03-31	241.82000732421875
9781	AMGN	2022-04-01	243.1199951171875
9782	AMGN	2022-04-04	244.8699951171875
9783	AMGN	2022-04-05	244.55999755859375
9784	AMGN	2022-04-06	249.92999267578125
9785	AMGN	2022-04-07	251.63999938964844
9786	AMGN	2022-04-08	252.02000427246094
9787	AMGN	2022-04-11	250.8699951171875
9788	AMGN	2022-04-12	250.0399932861328
9789	AMGN	2022-04-13	253.50999450683594
9790	AMGN	2022-04-14	254.02000427246094
9791	AMGN	2022-04-18	251.92999267578125
9792	AMGN	2022-04-19	253.3699951171875
9793	AMGN	2022-04-20	255.3800048828125
9794	AMGN	2022-04-21	255.4600067138672
9795	AMGN	2022-04-22	250.35000610351562
9796	AMGN	2022-04-25	252.1699981689453
9797	AMGN	2022-04-26	249.8699951171875
9798	AMGN	2022-04-27	248.7899932861328
9799	AMGN	2022-04-28	238.1300048828125
9800	AMGN	2022-04-29	233.19000244140625
9801	AMGN	2022-05-02	230.9199981689453
9802	AMGN	2022-05-03	232.19000244140625
9803	AMGN	2022-05-04	236.10000610351562
9804	AMGN	2022-05-05	234.35000610351562
9805	AMGN	2022-05-06	236.5
9806	AMGN	2022-05-09	239.24000549316406
9807	AMGN	2022-05-10	240.7100067138672
9808	AMGN	2022-05-11	240.63999938964844
9809	AMGN	2022-05-12	244.72000122070312
9810	AMGN	2022-05-13	243.39999389648438
9811	AMGN	2022-05-16	243.8699951171875
9812	AMGN	2022-05-17	245.35000610351562
9813	AMGN	2022-05-18	243.9600067138672
9814	AMGN	2022-05-19	244.77000427246094
9815	AMGN	2022-05-20	247.5
9816	AMGN	2022-05-23	249.0399932861328
9817	AMGN	2022-05-24	251.88999938964844
9818	AMGN	2022-05-25	253.00999450683594
9819	AMGN	2022-05-26	253.0500030517578
9820	AMGN	2022-05-27	255.25999450683594
9821	AMGN	2022-05-31	256.739990234375
9822	AMGN	2022-06-01	253.4199981689453
9823	AMGN	2022-06-02	248.27999877929688
9824	AMGN	2022-06-03	248.4499969482422
9825	AMGN	2022-06-06	245.44000244140625
9826	AMGN	2022-06-07	246.41000366210938
9827	AMGN	2022-06-08	245.47999572753906
9828	AMGN	2022-06-09	241.75
9829	AMGN	2022-06-10	240.00999450683594
9830	AMGN	2022-06-13	236.77000427246094
9831	AMGN	2022-06-14	235.6999969482422
9832	AMGN	2022-06-15	235.5800018310547
9833	AMGN	2022-06-16	230.7100067138672
9834	AMGN	2022-06-17	234.72000122070312
9835	AMGN	2022-06-21	238.41000366210938
9836	AMGN	2022-06-22	240.13999938964844
9837	AMGN	2022-06-23	243.08999633789062
9838	AMGN	2022-06-24	245.3699951171875
9839	AMGN	2022-06-27	244.85000610351562
9840	AMGN	2022-06-28	243.50999450683594
9841	AMGN	2022-06-29	245.42999267578125
9842	AMGN	2022-06-30	243.3000030517578
9843	AMGN	2022-07-01	245.5500030517578
9844	AMGN	2022-07-05	246.72999572753906
9845	AMGN	2022-07-06	245.25
9846	AMGN	2022-07-07	247.4199981689453
9847	AMGN	2022-07-08	248.47999572753906
9848	AMGN	2022-07-11	247.77999877929688
9849	AMGN	2022-07-12	246.97000122070312
9850	AMGN	2022-07-13	247.08999633789062
9851	AMGN	2022-07-14	245.58999633789062
9852	AMGN	2022-07-15	248.69000244140625
9853	AMGN	2022-07-18	243.83999633789062
9854	AMGN	2022-07-19	247.32000732421875
9855	AMGN	2022-07-20	246.6300048828125
9856	AMGN	2022-07-21	245.77999877929688
9857	AMGN	2022-07-22	245.9499969482422
9858	AMGN	2022-07-25	248.72000122070312
9859	AMGN	2022-07-26	251.13999938964844
9860	AMGN	2022-07-27	251.72000122070312
9861	AMGN	2022-07-28	249.75
9862	AMGN	2022-07-29	247.47000122070312
9863	AMGN	2022-08-01	245.63999938964844
9864	AMGN	2022-08-02	243.91000366210938
9865	AMGN	2022-08-03	247.13999938964844
9866	AMGN	2022-08-04	246.97999572753906
9867	AMGN	2022-08-05	246.25
9868	AMGN	2022-08-08	247.2899932861328
9869	AMGN	2022-08-09	248.36000061035156
9870	AMGN	2022-08-10	252.08999633789062
9871	AMGN	2022-08-11	248.35000610351562
9872	AMGN	2022-08-12	248.38999938964844
9873	AMGN	2022-08-15	251.0800018310547
9874	AMGN	2022-08-16	253.14999389648438
9875	AMGN	2022-08-17	250.5800018310547
9876	AMGN	2022-08-18	249.6999969482422
9877	AMGN	2022-08-19	250.86000061035156
9878	AMGN	2022-08-22	246.89999389648438
9879	AMGN	2022-08-23	244.47000122070312
9880	AMGN	2022-08-24	244.49000549316406
9881	AMGN	2022-08-25	245.67999267578125
9882	AMGN	2022-08-26	240.64999389648438
9883	AMGN	2022-08-29	239.3800048828125
9884	AMGN	2022-08-30	239.1199951171875
9885	AMGN	2022-08-31	240.3000030517578
9886	AMGN	2022-09-01	245.5
9887	AMGN	2022-09-02	242.3699951171875
9888	AMGN	2022-09-06	242.22000122070312
9889	AMGN	2022-09-07	244.7899932861328
9890	AMGN	2022-09-08	245.4499969482422
9891	AMGN	2022-09-09	247.69000244140625
9892	AMGN	2022-09-12	237.6199951171875
9893	AMGN	2022-09-13	226.86000061035156
9894	AMGN	2022-09-14	228.1199951171875
9895	AMGN	2022-09-15	227.66000366210938
9896	AMGN	2022-09-16	231.13999938964844
9897	AMGN	2022-09-19	230.75999450683594
9898	AMGN	2022-09-20	227.7100067138672
9899	AMGN	2022-09-21	224.4600067138672
9900	AMGN	2022-09-22	227.75
9901	AMGN	2022-09-23	226.97000122070312
9902	AMGN	2022-09-26	226.8699951171875
9903	AMGN	2022-09-27	225.99000549316406
9904	AMGN	2022-09-28	230.97999572753906
9905	AMGN	2022-09-29	228.41000366210938
9906	AMGN	2022-09-30	225.39999389648438
9907	AMGN	2022-10-03	230.44000244140625
9908	AMGN	2022-10-04	233.02000427246094
9909	AMGN	2022-10-05	233.82000732421875
9910	AMGN	2022-10-06	230.94000244140625
9911	AMGN	2022-10-07	229.02999877929688
9912	AMGN	2022-10-10	232.14999389648438
9913	AMGN	2022-10-11	245.44000244140625
9914	AMGN	2022-10-12	246.44000244140625
9915	AMGN	2022-10-13	251.66000366210938
9916	AMGN	2022-10-14	251.33999633789062
9917	AMGN	2022-10-17	252.92999267578125
9918	AMGN	2022-10-18	252.1199951171875
9919	AMGN	2022-10-19	248.19000244140625
9920	AMGN	2022-10-20	247.4499969482422
9921	AMGN	2022-10-21	251.94000244140625
9922	AMGN	2022-10-24	261.32000732421875
9923	AMGN	2022-10-25	259.989990234375
9924	AMGN	2022-10-26	266.6600036621094
9925	AMGN	2022-10-27	267.2300109863281
9926	AMGN	2022-10-28	273.80999755859375
9927	AMGN	2022-10-31	270.3500061035156
9928	AMGN	2022-11-01	272.05999755859375
9929	AMGN	2022-11-02	269.010009765625
9930	AMGN	2022-11-03	265.8800048828125
9931	AMGN	2022-11-04	269.0400085449219
9932	AMGN	2022-11-07	277.0199890136719
9933	AMGN	2022-11-08	292.3900146484375
9934	AMGN	2022-11-09	289.6499938964844
9935	AMGN	2022-11-10	291.010009765625
9936	AMGN	2022-11-11	285.0199890136719
9937	AMGN	2022-11-14	285.29998779296875
9938	AMGN	2022-11-15	283.6000061035156
9939	AMGN	2022-11-16	283.7699890136719
9940	AMGN	2022-11-17	287.29998779296875
9941	AMGN	2022-11-18	287.2900085449219
9942	AMGN	2022-11-21	288.1600036621094
9943	AMGN	2022-11-22	287.04998779296875
9944	AMGN	2022-11-23	283.3999938964844
9945	AMGN	2022-11-25	283.739990234375
9946	AMGN	2022-11-28	282.6199951171875
9947	AMGN	2022-11-29	281.989990234375
9948	AMGN	2022-11-30	286.3999938964844
9949	AMGN	2022-12-01	285.94000244140625
9950	AMGN	2022-12-02	285.510009765625
9951	AMGN	2022-12-05	284.9100036621094
9952	AMGN	2022-12-06	283.2900085449219
9953	AMGN	2022-12-07	285.760009765625
9954	AMGN	2022-12-08	285.57000732421875
9955	AMGN	2022-12-09	278.6499938964844
9956	AMGN	2022-12-12	276.7799987792969
9957	AMGN	2022-12-13	272.260009765625
9958	AMGN	2022-12-14	271.1300048828125
9959	AMGN	2022-12-15	266.1400146484375
9960	AMGN	2022-12-16	267.4100036621094
9961	AMGN	2022-12-19	265.70001220703125
9962	AMGN	2022-12-20	264.75
9963	AMGN	2022-12-21	266.260009765625
9964	AMGN	2022-12-22	265.260009765625
9965	AMGN	2022-12-23	263.9200134277344
9966	AMGN	2022-12-27	263.3900146484375
9967	AMGN	2022-12-28	261.4200134277344
9968	AMGN	2022-12-29	263.1600036621094
9969	AMGN	2022-12-30	262.6400146484375
9970	AMGN	2023-01-03	261.6499938964844
9971	AMGN	2023-01-04	264.3900146484375
9972	AMGN	2023-01-05	266.8599853515625
9973	AMGN	2023-01-06	275.20001220703125
9974	AMGN	2023-01-09	270.1199951171875
9975	AMGN	2023-01-10	273.8800048828125
9976	AMGN	2023-01-11	272.9100036621094
9977	AMGN	2023-01-12	270.9200134277344
9978	AMGN	2023-01-13	271.7300109863281
9979	AMGN	2023-01-17	269.4200134277344
9980	AMGN	2023-01-18	264.3900146484375
9981	AMGN	2023-01-19	262.0299987792969
9982	AMGN	2023-01-20	263.239990234375
9983	AMGN	2023-01-23	260.9700012207031
9984	AMGN	2023-01-24	259.70001220703125
9985	AMGN	2023-01-25	256.5400085449219
9986	AMGN	2023-01-26	254.8800048828125
9987	AMGN	2023-01-27	253.64999389648438
9988	AMGN	2023-01-30	251.58999633789062
9989	AMGN	2023-01-31	252.39999389648438
9990	AMGN	2023-02-01	246.41000366210938
9991	AMGN	2023-02-02	246.52999877929688
9992	AMGN	2023-02-03	245.1699981689453
9993	AMGN	2023-02-06	243.85000610351562
9994	AMGN	2023-02-07	244.0
9995	AMGN	2023-02-08	240.1999969482422
9996	AMGN	2023-02-09	240.0
9997	AMGN	2023-02-10	242.5
9998	AMGN	2023-02-13	243.66000366210938
9999	AMGN	2023-02-14	241.02999877929688
10000	AMGN	2023-02-15	240.07000732421875
10001	AMGN	2023-02-16	234.22000122070312
10002	AMGN	2023-02-17	240.52999877929688
10003	AMGN	2023-02-21	238.24000549316406
10004	AMGN	2023-02-22	236.16000366210938
10005	AMGN	2023-02-23	237.6199951171875
10006	AMGN	2023-02-24	233.66000366210938
10007	AMGN	2023-02-27	234.4499969482422
10008	AMGN	2023-02-28	231.66000366210938
10009	AMGN	2023-03-01	236.19000244140625
10010	AMGN	2023-03-02	234.74000549316406
10011	AMGN	2023-03-03	234.80999755859375
10012	AMGN	2023-03-06	235.11000061035156
10013	AMGN	2023-03-07	228.72000122070312
10014	AMGN	2023-03-08	228.42999267578125
10015	AMGN	2023-03-09	225.7899932861328
10016	AMGN	2023-03-10	227.8699951171875
10017	AMGN	2023-03-13	233.17999267578125
10018	AMGN	2023-03-14	230.5800018310547
10019	AMGN	2023-03-15	234.89999389648438
10020	AMGN	2023-03-16	234.57000732421875
10021	AMGN	2023-03-17	229.7899932861328
10022	AMGN	2023-03-20	234.72000122070312
10023	AMGN	2023-03-21	232.9499969482422
10024	AMGN	2023-03-22	229.8300018310547
10025	AMGN	2023-03-23	233.10000610351562
10026	AMGN	2023-03-24	238.02999877929688
10027	AMGN	2023-03-27	236.75999450683594
10028	AMGN	2023-03-28	238.47999572753906
10029	AMGN	2023-03-29	241.02999877929688
10030	AMGN	2023-03-30	241.5
10031	AMGN	2023-03-31	241.75
10032	AMGN	2023-04-03	244.44000244140625
10033	AMGN	2023-04-04	247.52999877929688
10034	AMGN	2023-04-05	253.3699951171875
10035	AMGN	2023-04-06	253.32000732421875
10036	AMGN	2023-04-10	250.89999389648438
10037	AMGN	2023-04-11	251.42999267578125
10038	AMGN	2023-04-12	249.5
10039	AMGN	2023-04-13	251.44000244140625
10040	AMGN	2023-04-14	250.0
10041	AMGN	2023-04-17	248.07000732421875
10042	AMGN	2023-04-18	246.08999633789062
10043	AMGN	2023-04-19	246.2100067138672
10044	AMGN	2023-04-20	243.4600067138672
10045	AMGN	2023-04-21	243.86000061035156
10046	AMGN	2023-04-24	244.4499969482422
10047	AMGN	2023-04-25	244.8699951171875
10048	AMGN	2023-04-26	238.8000030517578
10049	AMGN	2023-04-27	240.33999633789062
10050	AMGN	2023-04-28	239.74000549316406
10051	AMGN	2023-05-01	238.89999389648438
10052	AMGN	2023-05-02	235.97000122070312
10053	AMGN	2023-05-03	229.30999755859375
10054	AMGN	2023-05-04	231.88999938964844
10055	AMGN	2023-05-05	236.52999877929688
10056	AMGN	2023-05-08	234.6199951171875
10057	AMGN	2023-05-09	234.42999267578125
10058	AMGN	2023-05-10	234.11000061035156
10059	AMGN	2023-05-11	232.2899932861328
10060	AMGN	2023-05-12	232.9499969482422

307 KiB Raw Blame History

307 KiB

Raw Blame History