va-project/Companies_Data/MRK_Data/MRK_price_history.csv

1	symbol	date	Closing Price
2	MRK	1962-01-02	0.39537400007247925
3	MRK	1962-01-03	0.37880799174308777
4	MRK	1962-01-04	0.37494298815727234
5	MRK	1962-01-05	0.3622420132160187
6	MRK	1962-01-08	0.36334601044654846
7	MRK	1962-01-09	0.36500298976898193
8	MRK	1962-01-10	0.3710770010948181
9	MRK	1962-01-11	0.3721820116043091
10	MRK	1962-01-12	0.3710770010948181
11	MRK	1962-01-15	0.3677639961242676
12	MRK	1962-01-16	0.36334601044654846
13	MRK	1962-01-17	0.35451099276542664
14	MRK	1962-01-18	0.3611379861831665
15	MRK	1962-01-19	0.3677639961242676
16	MRK	1962-01-22	0.36445099115371704
17	MRK	1962-01-23	0.3622420132160187
18	MRK	1962-01-24	0.36500298976898193
19	MRK	1962-01-25	0.36334601044654846
20	MRK	1962-01-26	0.35451099276542664
21	MRK	1962-01-29	0.3622420132160187
22	MRK	1962-01-30	0.3616900146007538
23	MRK	1962-01-31	0.3666599988937378
24	MRK	1962-02-01	0.36886799335479736
25	MRK	1962-02-02	0.36886799335479736
26	MRK	1962-02-05	0.3677639961242676
27	MRK	1962-02-06	0.3721820116043091
28	MRK	1962-02-07	0.372734010219574
29	MRK	1962-02-08	0.372734010219574
30	MRK	1962-02-09	0.3760469853878021
31	MRK	1962-02-12	0.37439000606536865
32	MRK	1962-02-13	0.37880799174308777
33	MRK	1962-02-14	0.3821209967136383
34	MRK	1962-02-15	0.3865390121936798
35	MRK	1962-02-16	0.38377800583839417
36	MRK	1962-02-19	0.3821209967136383
37	MRK	1962-02-20	0.3920609951019287
38	MRK	1962-02-21	0.39482200145721436
39	MRK	1962-02-23	0.39647799730300903
40	MRK	1962-02-26	0.3931649923324585
41	MRK	1962-02-27	0.38985198736190796
42	MRK	1962-02-28	0.39427000284194946
43	MRK	1962-03-01	0.39592599868774414
44	MRK	1962-03-02	0.39427000284194946
45	MRK	1962-03-05	0.39427000284194946
46	MRK	1962-03-06	0.3975830078125
47	MRK	1962-03-07	0.40034401416778564
48	MRK	1962-03-08	0.4031049907207489
49	MRK	1962-03-09	0.40586599707603455
50	MRK	1962-03-12	0.40586599707603455
51	MRK	1962-03-13	0.40973100066185
52	MRK	1962-03-14	0.41083499789237976
53	MRK	1962-03-15	0.4124920070171356
54	MRK	1962-03-16	0.41525301337242126
55	MRK	1962-03-19	0.4135960042476654
56	MRK	1962-03-20	0.41138800978660583
57	MRK	1962-03-21	0.4075219929218292
58	MRK	1962-03-22	0.4130440056324005
59	MRK	1962-03-23	0.4180139899253845
60	MRK	1962-03-26	0.41525301337242126
61	MRK	1962-03-27	0.4141489863395691
62	MRK	1962-03-28	0.4130440056324005
63	MRK	1962-03-29	0.41525301337242126
64	MRK	1962-03-30	0.41635701060295105
65	MRK	1962-04-02	0.41470101475715637
66	MRK	1962-04-03	0.4075219929218292
67	MRK	1962-04-04	0.4075219929218292
68	MRK	1962-04-05	0.40696999430656433
69	MRK	1962-04-06	0.39427000284194946
70	MRK	1962-04-09	0.3915089964866638
71	MRK	1962-04-10	0.3986870050430298
72	MRK	1962-04-11	0.39647799730300903
73	MRK	1962-04-12	0.3876430094242096
74	MRK	1962-04-13	0.3931649923324585
75	MRK	1962-04-16	0.3887479901313782
76	MRK	1962-04-17	0.37880799174308777
77	MRK	1962-04-18	0.38433000445365906
78	MRK	1962-04-19	0.3870910108089447
79	MRK	1962-04-23	0.3876430094242096
80	MRK	1962-04-24	0.38543400168418884
81	MRK	1962-04-25	0.37991198897361755
82	MRK	1962-04-26	0.3760469853878021
83	MRK	1962-04-27	0.371628999710083
84	MRK	1962-04-30	0.372734010219574
85	MRK	1962-05-01	0.3710770010948181
86	MRK	1962-05-02	0.37549498677253723
87	MRK	1962-05-03	0.377703994512558
88	MRK	1962-05-04	0.3832260072231293
89	MRK	1962-05-07	0.3865390121936798
90	MRK	1962-05-08	0.38433000445365906
91	MRK	1962-05-09	0.38377800583839417
92	MRK	1962-05-10	0.377703994512558
93	MRK	1962-05-11	0.377703994512558
94	MRK	1962-05-14	0.3710770010948181
95	MRK	1962-05-15	0.37549498677253723
96	MRK	1962-05-16	0.3765990138053894
97	MRK	1962-05-17	0.3655549883842468
98	MRK	1962-05-18	0.36886799335479736
99	MRK	1962-05-21	0.36831599473953247
100	MRK	1962-05-22	0.36445099115371704
101	MRK	1962-05-23	0.35340699553489685
102	MRK	1962-05-24	0.3390499949455261
103	MRK	1962-05-25	0.3291099965572357
104	MRK	1962-05-28	0.3246929943561554
105	MRK	1962-05-29	0.3202750086784363
106	MRK	1962-05-31	0.3263489902019501
107	MRK	1962-06-01	0.32137900590896606
108	MRK	1962-06-04	0.3037090003490448
109	MRK	1962-06-05	0.2937690019607544
110	MRK	1962-06-06	0.30039599537849426
111	MRK	1962-06-07	0.3037090003490448
112	MRK	1962-06-08	0.31309598684310913
113	MRK	1962-06-11	0.3031570017337799
114	MRK	1962-06-12	0.29597800970077515
115	MRK	1962-06-13	0.2937690019607544
116	MRK	1962-06-14	0.2932170033454895
117	MRK	1962-06-15	0.2981869876384735
118	MRK	1962-06-18	0.30039599537849426
119	MRK	1962-06-19	0.2981869876384735
120	MRK	1962-06-20	0.2926650047302246
121	MRK	1962-06-21	0.2832779884338379
122	MRK	1962-06-22	0.2722339928150177
123	MRK	1962-06-25	0.2783080041408539
124	MRK	1962-06-26	0.276650995016098
125	MRK	1962-06-27	0.2738899886608124
126	MRK	1962-06-28	0.2871429920196533
127	MRK	1962-06-29	0.2871429920196533
128	MRK	1962-07-02	0.2981869876384735
129	MRK	1962-07-03	0.30702200531959534
130	MRK	1962-07-05	0.3103350102901459
131	MRK	1962-07-06	0.3042609989643097
132	MRK	1962-07-09	0.30757400393486023
133	MRK	1962-07-10	0.31088799238204956
134	MRK	1962-07-11	0.309783011674881
135	MRK	1962-07-12	0.309783011674881
136	MRK	1962-07-13	0.3081269860267639
137	MRK	1962-07-16	0.30702200531959534
138	MRK	1962-07-17	0.302605003118515
139	MRK	1962-07-18	0.29984399676322937
140	MRK	1962-07-19	0.302605003118515
141	MRK	1962-07-20	0.3086790144443512
142	MRK	1962-07-23	0.31254398822784424
143	MRK	1962-07-24	0.3103350102901459
144	MRK	1962-07-25	0.30702200531959534
145	MRK	1962-07-26	0.3103350102901459
146	MRK	1962-07-27	0.31309598684310913
147	MRK	1962-07-30	0.33131900429725647
148	MRK	1962-07-31	0.3296619951725006
149	MRK	1962-08-01	0.32745400071144104
150	MRK	1962-08-02	0.32248398661613464
151	MRK	1962-08-03	0.32690098881721497
152	MRK	1962-08-06	0.3202750086784363
153	MRK	1962-08-07	0.3081269860267639
154	MRK	1962-08-08	0.3081269860267639
155	MRK	1962-08-09	0.3037090003490448
156	MRK	1962-08-10	0.30094799399375916
157	MRK	1962-08-13	0.2992910146713257
158	MRK	1962-08-14	0.2992910146713257
159	MRK	1962-08-15	0.3037090003490448
160	MRK	1962-08-16	0.2981869876384735
161	MRK	1962-08-17	0.29653000831604004
162	MRK	1962-08-20	0.29542601108551025
163	MRK	1962-08-21	0.2865909934043884
164	MRK	1962-08-22	0.29487401247024536
165	MRK	1962-08-23	0.28990399837493896
166	MRK	1962-08-24	0.28603899478912354
167	MRK	1962-08-27	0.2843819856643677
168	MRK	1962-08-28	0.27941200137138367
169	MRK	1962-08-29	0.27609899640083313
170	MRK	1962-08-30	0.2783080041408539
171	MRK	1962-08-31	0.27941200137138367
172	MRK	1962-09-04	0.27941200137138367
173	MRK	1962-09-05	0.2816210091114044
174	MRK	1962-09-06	0.2838299870491028
175	MRK	1962-09-07	0.2827250063419342
176	MRK	1962-09-10	0.2871429920196533
177	MRK	1962-09-11	0.29597800970077515
178	MRK	1962-09-12	0.2976349890232086
179	MRK	1962-09-13	0.2992910146713257
180	MRK	1962-09-14	0.2981869876384735
181	MRK	1962-09-17	0.2987389862537384
182	MRK	1962-09-18	0.30149999260902405
183	MRK	1962-09-19	0.30536600947380066
184	MRK	1962-09-20	0.29487401247024536
185	MRK	1962-09-21	0.29100799560546875
186	MRK	1962-09-24	0.28548601269721985
187	MRK	1962-09-25	0.2871429920196533
188	MRK	1962-09-26	0.2876949906349182
189	MRK	1962-09-27	0.28990399837493896
190	MRK	1962-09-28	0.2876949906349182
191	MRK	1962-10-01	0.2821730077266693
192	MRK	1962-10-02	0.2876949906349182
193	MRK	1962-10-03	0.2827250063419342
194	MRK	1962-10-04	0.2838299870491028
195	MRK	1962-10-05	0.2882469892501831
196	MRK	1962-10-08	0.2888000011444092
197	MRK	1962-10-09	0.2932170033454895
198	MRK	1962-10-10	0.29045599699020386
199	MRK	1962-10-11	0.2888000011444092
200	MRK	1962-10-12	0.28990399837493896
201	MRK	1962-10-15	0.2932170033454895
202	MRK	1962-10-16	0.2921130061149597
203	MRK	1962-10-17	0.2882469892501831
204	MRK	1962-10-18	0.28990399837493896
205	MRK	1962-10-19	0.2888000011444092
206	MRK	1962-10-22	0.2970829904079437
207	MRK	1962-10-23	0.28990399837493896
208	MRK	1962-10-24	0.30039599537849426
209	MRK	1962-10-25	0.2937690019607544
210	MRK	1962-10-26	0.2882469892501831
211	MRK	1962-10-29	0.2992910146713257
212	MRK	1962-10-30	0.30536600947380066
213	MRK	1962-10-31	0.3048129975795746
214	MRK	1962-11-01	0.31143999099731445
215	MRK	1962-11-02	0.3202750086784363
216	MRK	1962-11-05	0.32800599932670593
217	MRK	1962-11-07	0.32690098881721497
218	MRK	1962-11-08	0.3246929943561554
219	MRK	1962-11-09	0.3180660009384155
220	MRK	1962-11-12	0.32137900590896606
221	MRK	1962-11-13	0.32248398661613464
222	MRK	1962-11-14	0.3235880136489868
223	MRK	1962-11-15	0.3257969915866852
224	MRK	1962-11-16	0.3285579979419708
225	MRK	1962-11-19	0.3191710114479065
226	MRK	1962-11-20	0.3180660009384155
227	MRK	1962-11-21	0.32137900590896606
228	MRK	1962-11-23	0.32248398661613464
229	MRK	1962-11-26	0.32690098881721497
230	MRK	1962-11-27	0.33739298582077026
231	MRK	1962-11-28	0.3445720076560974
232	MRK	1962-11-29	0.34401899576187134
233	MRK	1962-11-30	0.3456760048866272
234	MRK	1962-12-03	0.351749986410141
235	MRK	1962-12-04	0.3567200005054474
236	MRK	1962-12-05	0.3655549883842468
237	MRK	1962-12-06	0.3611379861831665
238	MRK	1962-12-07	0.3567200005054474
239	MRK	1962-12-10	0.35451099276542664
240	MRK	1962-12-11	0.3500939905643463
241	MRK	1962-12-12	0.3511979877948761
242	MRK	1962-12-13	0.3506459891796112
243	MRK	1962-12-14	0.346780002117157
244	MRK	1962-12-17	0.34788501262664795
245	MRK	1962-12-18	0.34788501262664795
246	MRK	1962-12-19	0.34898900985717773
247	MRK	1962-12-20	0.35230201482772827
248	MRK	1962-12-21	0.3511979877948761
249	MRK	1962-12-24	0.346780002117157
250	MRK	1962-12-26	0.3462280035018921
251	MRK	1962-12-27	0.3445720076560974
252	MRK	1962-12-28	0.34291499853134155
253	MRK	1962-12-31	0.34291499853134155
254	MRK	1963-01-02	0.34401899576187134
255	MRK	1963-01-03	0.34843701124191284
256	MRK	1963-01-04	0.35395899415016174
257	MRK	1963-01-07	0.3567200005054474
258	MRK	1963-01-08	0.35892900824546814
259	MRK	1963-01-09	0.3556160032749176
260	MRK	1963-01-10	0.35451099276542664
261	MRK	1963-01-11	0.3561680018901825
262	MRK	1963-01-14	0.3622420132160187
263	MRK	1963-01-15	0.3765990138053894
264	MRK	1963-01-16	0.37439000606536865
265	MRK	1963-01-17	0.3666599988937378
266	MRK	1963-01-18	0.3611379861831665
267	MRK	1963-01-21	0.36334601044654846
268	MRK	1963-01-22	0.3666599988937378
269	MRK	1963-01-23	0.36886799335479736
270	MRK	1963-01-24	0.36997300386428833
271	MRK	1963-01-25	0.37549498677253723
272	MRK	1963-01-28	0.3760469853878021
273	MRK	1963-01-29	0.3876430094242096
274	MRK	1963-01-30	0.37991198897361755
275	MRK	1963-01-31	0.37991198897361755
276	MRK	1963-02-01	0.3826729953289032
277	MRK	1963-02-04	0.37991198897361755
278	MRK	1963-02-05	0.37880799174308777
279	MRK	1963-02-06	0.377703994512558
280	MRK	1963-02-07	0.3771510124206543
281	MRK	1963-02-08	0.3810169994831085
282	MRK	1963-02-11	0.37549498677253723
283	MRK	1963-02-12	0.36886799335479736
284	MRK	1963-02-13	0.36997300386428833
285	MRK	1963-02-14	0.37880799174308777
286	MRK	1963-02-15	0.37991198897361755
287	MRK	1963-02-18	0.3782559931278229
288	MRK	1963-02-19	0.377703994512558
289	MRK	1963-02-20	0.3721820116043091
290	MRK	1963-02-21	0.3655549883842468
291	MRK	1963-02-25	0.3567200005054474
292	MRK	1963-02-26	0.35948100686073303
293	MRK	1963-02-27	0.35948100686073303
294	MRK	1963-02-28	0.3556160032749176
295	MRK	1963-03-01	0.3556160032749176
296	MRK	1963-03-04	0.3616900146007538
297	MRK	1963-03-05	0.35948100686073303
298	MRK	1963-03-06	0.3578239977359772
299	MRK	1963-03-07	0.3578239977359772
300	MRK	1963-03-08	0.35948100686073303
301	MRK	1963-03-11	0.36445099115371704
302	MRK	1963-03-12	0.36445099115371704
303	MRK	1963-03-13	0.3666599988937378
304	MRK	1963-03-14	0.36500298976898193
305	MRK	1963-03-15	0.3666599988937378
306	MRK	1963-03-18	0.36445099115371704
307	MRK	1963-03-19	0.3611379861831665
308	MRK	1963-03-20	0.36334601044654846
309	MRK	1963-03-21	0.3616900146007538
310	MRK	1963-03-22	0.3666599988937378
311	MRK	1963-03-25	0.3655549883842468
312	MRK	1963-03-26	0.3666599988937378
313	MRK	1963-03-27	0.3666599988937378
314	MRK	1963-03-28	0.3655549883842468
315	MRK	1963-03-29	0.3672119975090027
316	MRK	1963-04-01	0.3677639961242676
317	MRK	1963-04-02	0.3710770010948181
318	MRK	1963-04-03	0.3705250024795532
319	MRK	1963-04-04	0.36831599473953247
320	MRK	1963-04-05	0.3765990138053894
321	MRK	1963-04-08	0.37549498677253723
322	MRK	1963-04-09	0.37494298815727234
323	MRK	1963-04-10	0.37439000606536865
324	MRK	1963-04-11	0.3765990138053894
325	MRK	1963-04-15	0.38433000445365906
326	MRK	1963-04-16	0.38433000445365906
327	MRK	1963-04-17	0.3832260072231293
328	MRK	1963-04-18	0.377703994512558
329	MRK	1963-04-19	0.3821209967136383
330	MRK	1963-04-22	0.3887479901313782
331	MRK	1963-04-23	0.3931649923324585
332	MRK	1963-04-24	0.39979100227355957
333	MRK	1963-04-25	0.39592599868774414
334	MRK	1963-04-26	0.39537400007247925
335	MRK	1963-04-29	0.39537400007247925
336	MRK	1963-04-30	0.39647799730300903
337	MRK	1963-05-01	0.3931649923324585
338	MRK	1963-05-02	0.39095601439476013
339	MRK	1963-05-03	0.3859870135784149
340	MRK	1963-05-06	0.37549498677253723
341	MRK	1963-05-07	0.37935999035835266
342	MRK	1963-05-08	0.38046500086784363
343	MRK	1963-05-09	0.3810169994831085
344	MRK	1963-05-10	0.3859870135784149
345	MRK	1963-05-13	0.38433000445365906
346	MRK	1963-05-14	0.3821209967136383
347	MRK	1963-05-15	0.38488200306892395
348	MRK	1963-05-16	0.38433000445365906
349	MRK	1963-05-17	0.38377800583839417
350	MRK	1963-05-20	0.38377800583839417
351	MRK	1963-05-21	0.38543400168418884
352	MRK	1963-05-22	0.3859870135784149
353	MRK	1963-05-23	0.39537400007247925
354	MRK	1963-05-24	0.39427000284194946
355	MRK	1963-05-27	0.3887479901313782
356	MRK	1963-05-28	0.39095601439476013
357	MRK	1963-05-29	0.39427000284194946
358	MRK	1963-05-31	0.3970299959182739
359	MRK	1963-06-03	0.3992390036582947
360	MRK	1963-06-04	0.4020000100135803
361	MRK	1963-06-05	0.39537400007247925
362	MRK	1963-06-06	0.39537400007247925
363	MRK	1963-06-07	0.3920609951019287
364	MRK	1963-06-10	0.39095601439476013
365	MRK	1963-06-11	0.3920609951019287
366	MRK	1963-06-12	0.3975830078125
367	MRK	1963-06-13	0.3981350064277649
368	MRK	1963-06-14	0.4075219929218292
369	MRK	1963-06-17	0.41470101475715637
370	MRK	1963-06-18	0.41138800978660583
371	MRK	1963-06-19	0.4135960042476654
372	MRK	1963-06-20	0.40973100066185
373	MRK	1963-06-21	0.40973100066185
374	MRK	1963-06-24	0.40973100066185
375	MRK	1963-06-25	0.40973100066185
376	MRK	1963-06-26	0.4020000100135803
377	MRK	1963-06-27	0.39647799730300903
378	MRK	1963-06-28	0.3981350064277649
379	MRK	1963-07-01	0.39537400007247925
380	MRK	1963-07-02	0.4020000100135803
381	MRK	1963-07-03	0.40973100066185
382	MRK	1963-07-05	0.42132699489593506
383	MRK	1963-07-08	0.4141489863395691
384	MRK	1963-07-09	0.4196709990501404
385	MRK	1963-07-10	0.4196709990501404
386	MRK	1963-07-11	0.41746199131011963
387	MRK	1963-07-12	0.4196709990501404
388	MRK	1963-07-15	0.4141489863395691
389	MRK	1963-07-16	0.4141489863395691
390	MRK	1963-07-17	0.4130440056324005
391	MRK	1963-07-18	0.40696999430656433
392	MRK	1963-07-19	0.4031049907207489
393	MRK	1963-07-22	0.4020000100135803
394	MRK	1963-07-23	0.4119400084018707
395	MRK	1963-07-24	0.41525301337242126
396	MRK	1963-07-25	0.41635701060295105
397	MRK	1963-07-26	0.4141489863395691
398	MRK	1963-07-29	0.41525301337242126
399	MRK	1963-07-30	0.41746199131011963
400	MRK	1963-07-31	0.42132699489593506
401	MRK	1963-08-01	0.4185659885406494
402	MRK	1963-08-02	0.4191179871559143
403	MRK	1963-08-05	0.43237099051475525
404	MRK	1963-08-06	0.4401020109653473
405	MRK	1963-08-07	0.4401020109653473
406	MRK	1963-08-08	0.4395500123500824
407	MRK	1963-08-09	0.4445199966430664
408	MRK	1963-08-12	0.4412060081958771
409	MRK	1963-08-13	0.43623700737953186
410	MRK	1963-08-14	0.44175899028778076
411	MRK	1963-08-15	0.44175899028778076
412	MRK	1963-08-16	0.43181899189949036
413	MRK	1963-08-19	0.4340279996395111
414	MRK	1963-08-20	0.43623700737953186
415	MRK	1963-08-21	0.4340279996395111
416	MRK	1963-08-22	0.43678900599479675
417	MRK	1963-08-23	0.43678900599479675
418	MRK	1963-08-26	0.45280298590660095
419	MRK	1963-08-27	0.4572199881076813
420	MRK	1963-08-28	0.4655030071735382
421	MRK	1963-08-29	0.4704729914665222
422	MRK	1963-08-30	0.4765470027923584
423	MRK	1963-09-03	0.4671599864959717
424	MRK	1963-09-04	0.459428995847702
425	MRK	1963-09-05	0.46274200081825256
426	MRK	1963-09-06	0.45832398533821106
427	MRK	1963-09-09	0.4494889974594116
428	MRK	1963-09-10	0.4516980051994324
429	MRK	1963-09-11	0.4511460065841675
430	MRK	1963-09-12	0.4500420093536377
431	MRK	1963-09-13	0.45280298590660095
432	MRK	1963-09-16	0.4550110101699829
433	MRK	1963-09-17	0.44838500022888184
434	MRK	1963-09-18	0.43292298913002014
435	MRK	1963-09-19	0.4395500123500824
436	MRK	1963-09-20	0.44175899028778076
437	MRK	1963-09-23	0.4439670145511627
438	MRK	1963-09-24	0.44286298751831055
439	MRK	1963-09-25	0.43734100461006165
440	MRK	1963-09-26	0.43126699328422546
441	MRK	1963-09-27	0.43623700737953186
442	MRK	1963-09-30	0.43181899189949036
443	MRK	1963-10-01	0.43678900599479675
444	MRK	1963-10-02	0.4439670145511627
445	MRK	1963-10-03	0.43844500184059143
446	MRK	1963-10-04	0.4406540095806122
447	MRK	1963-10-07	0.4395500123500824
448	MRK	1963-10-08	0.43844500184059143
449	MRK	1963-10-09	0.43126699328422546
450	MRK	1963-10-10	0.43292298913002014
451	MRK	1963-10-11	0.43789300322532654
452	MRK	1963-10-14	0.4406540095806122
453	MRK	1963-10-15	0.44838500022888184
454	MRK	1963-10-16	0.4494889974594116
455	MRK	1963-10-17	0.4566679894924164
456	MRK	1963-10-18	0.4511460065841675
457	MRK	1963-10-21	0.4572199881076813
458	MRK	1963-10-22	0.4572199881076813
459	MRK	1963-10-23	0.4660550057888031
460	MRK	1963-10-24	0.4710249900817871
461	MRK	1963-10-25	0.47323399782180786
462	MRK	1963-10-28	0.48427799344062805
463	MRK	1963-10-29	0.4770990014076233
464	MRK	1963-10-30	0.46384599804878235
465	MRK	1963-10-31	0.4660550057888031
466	MRK	1963-11-01	0.4660550057888031
467	MRK	1963-11-04	0.46274200081825256
468	MRK	1963-11-06	0.4572199881076813
469	MRK	1963-11-07	0.4555639922618866
470	MRK	1963-11-08	0.4605329930782318
471	MRK	1963-11-11	0.4572199881076813
472	MRK	1963-11-12	0.4561159908771515
473	MRK	1963-11-13	0.4566679894924164
474	MRK	1963-11-14	0.4572199881076813
475	MRK	1963-11-15	0.4555639922618866
476	MRK	1963-11-18	0.45777198672294617
477	MRK	1963-11-19	0.459428995847702
478	MRK	1963-11-20	0.46219000220298767
479	MRK	1963-11-21	0.46274200081825256
480	MRK	1963-11-22	0.4461759924888611
481	MRK	1963-11-26	0.4550110101699829
482	MRK	1963-11-27	0.44728100299835205
483	MRK	1963-11-29	0.454459011554718
484	MRK	1963-12-02	0.4660550057888031
485	MRK	1963-12-03	0.4649510085582733
486	MRK	1963-12-04	0.4704729914665222
487	MRK	1963-12-05	0.47433799505233765
488	MRK	1963-12-06	0.46826401352882385
489	MRK	1963-12-09	0.4671599864959717
490	MRK	1963-12-10	0.471576988697052
491	MRK	1963-12-11	0.4671599864959717
492	MRK	1963-12-12	0.46826401352882385
493	MRK	1963-12-13	0.46936801075935364
494	MRK	1963-12-16	0.47268199920654297
495	MRK	1963-12-17	0.4643990099430084
496	MRK	1963-12-18	0.4610849916934967
497	MRK	1963-12-19	0.459428995847702
498	MRK	1963-12-20	0.4610849916934967
499	MRK	1963-12-23	0.459428995847702
500	MRK	1963-12-24	0.4605329930782318
501	MRK	1963-12-26	0.4660550057888031
502	MRK	1963-12-27	0.4710249900817871
503	MRK	1963-12-30	0.47378599643707275
504	MRK	1963-12-31	0.48372599482536316
505	MRK	1964-01-02	0.4875909984111786
506	MRK	1964-01-03	0.4870389997959137
507	MRK	1964-01-06	0.4881429970264435
508	MRK	1964-01-07	0.48593398928642273
509	MRK	1964-01-08	0.48372599482536316
510	MRK	1964-01-09	0.5008440017700195
511	MRK	1964-01-10	0.496425986289978
512	MRK	1964-01-13	0.5002920031547546
513	MRK	1964-01-14	0.5024999976158142
514	MRK	1964-01-15	0.497530996799469
515	MRK	1964-01-16	0.5024999976158142
516	MRK	1964-01-17	0.5036050081253052
517	MRK	1964-01-20	0.504709005355835
518	MRK	1964-01-21	0.5036050081253052
519	MRK	1964-01-22	0.4986349940299988
520	MRK	1964-01-23	0.4931130111217499
521	MRK	1964-01-24	0.4881429970264435
522	MRK	1964-01-27	0.4980829954147339
523	MRK	1964-01-28	0.49587398767471313
524	MRK	1964-01-29	0.492561012506485
525	MRK	1964-01-30	0.49918699264526367
526	MRK	1964-01-31	0.5024999976158142
527	MRK	1964-02-03	0.5080220103263855
528	MRK	1964-02-04	0.5113360285758972
529	MRK	1964-02-05	0.521274983882904
530	MRK	1964-02-06	0.5267969965934753
531	MRK	1964-02-07	0.5251399874687195
532	MRK	1964-02-10	0.5157529711723328
533	MRK	1964-02-11	0.5069180130958557
534	MRK	1964-02-12	0.5135440230369568
535	MRK	1964-02-13	0.5157529711723328
536	MRK	1964-02-14	0.5152009725570679
537	MRK	1964-02-17	0.5091270208358765
538	MRK	1964-02-18	0.5085750222206116
539	MRK	1964-02-19	0.5135440230369568
540	MRK	1964-02-20	0.5179619789123535
541	MRK	1964-02-24	0.5301100015640259
542	MRK	1964-02-25	0.5284540057182312
543	MRK	1964-02-26	0.521274983882904
544	MRK	1964-02-27	0.521274983882904
545	MRK	1964-02-28	0.521274983882904
546	MRK	1964-03-02	0.5207229852676392
547	MRK	1964-03-03	0.5279009938240051
548	MRK	1964-03-04	0.5267969965934753
549	MRK	1964-03-05	0.5223789811134338
550	MRK	1964-03-06	0.521274983882904
551	MRK	1964-03-09	0.5267969965934753
552	MRK	1964-03-10	0.5207229852676392
553	MRK	1964-03-11	0.5179619789123535
554	MRK	1964-03-12	0.5185139775276184
555	MRK	1964-03-13	0.514648973941803
556	MRK	1964-03-16	0.5201709866523743
557	MRK	1964-03-17	0.521274983882904
558	MRK	1964-03-18	0.5356320142745972
559	MRK	1964-03-19	0.5301100015640259
560	MRK	1964-03-20	0.5245879888534546
561	MRK	1964-03-23	0.5223789811134338
562	MRK	1964-03-24	0.5201709866523743
563	MRK	1964-03-25	0.5245879888534546
564	MRK	1964-03-26	0.5273489952087402
565	MRK	1964-03-30	0.521274983882904
566	MRK	1964-03-31	0.514648973941803
567	MRK	1964-04-01	0.512440025806427
568	MRK	1964-04-02	0.512440025806427
569	MRK	1964-04-03	0.514648973941803
570	MRK	1964-04-06	0.5168579816818237
571	MRK	1964-04-07	0.5063660144805908
572	MRK	1964-04-08	0.5058140158653259
573	MRK	1964-04-09	0.5058140158653259
574	MRK	1964-04-10	0.4969780147075653
575	MRK	1964-04-13	0.497530996799469
576	MRK	1964-04-14	0.5036050081253052
577	MRK	1964-04-15	0.512440025806427
578	MRK	1964-04-16	0.514648973941803
579	MRK	1964-04-17	0.5080220103263855
580	MRK	1964-04-20	0.5113360285758972
581	MRK	1964-04-21	0.5058140158653259
582	MRK	1964-04-22	0.512440025806427
583	MRK	1964-04-23	0.5168579816818237
584	MRK	1964-04-24	0.5080220103263855
585	MRK	1964-04-27	0.49918699264526367
586	MRK	1964-04-28	0.4980829954147339
587	MRK	1964-04-29	0.5013960003852844
588	MRK	1964-04-30	0.497530996799469
589	MRK	1964-05-01	0.4969780147075653
590	MRK	1964-05-04	0.4969780147075653
591	MRK	1964-05-05	0.5058140158653259
592	MRK	1964-05-06	0.512440025806427
593	MRK	1964-05-07	0.5013960003852844
594	MRK	1964-05-08	0.5036050081253052
595	MRK	1964-05-11	0.49476999044418335
596	MRK	1964-05-12	0.492561012506485
597	MRK	1964-05-13	0.49035200476646423
598	MRK	1964-05-14	0.491456001996994
599	MRK	1964-05-15	0.48924800753593445
600	MRK	1964-05-18	0.4815169870853424
601	MRK	1964-05-19	0.48041200637817383
602	MRK	1964-05-20	0.4815169870853424
603	MRK	1964-05-21	0.47820401191711426
604	MRK	1964-05-22	0.47930800914764404
605	MRK	1964-05-25	0.4831730127334595
606	MRK	1964-05-26	0.4809649884700775
607	MRK	1964-05-27	0.4721289873123169
608	MRK	1964-05-28	0.4655030071735382
609	MRK	1964-06-01	0.4605329930782318
610	MRK	1964-06-02	0.46384599804878235
611	MRK	1964-06-03	0.46384599804878235
612	MRK	1964-06-04	0.4572199881076813
613	MRK	1964-06-05	0.46219000220298767
614	MRK	1964-06-08	0.4655030071735382
615	MRK	1964-06-09	0.46384599804878235
616	MRK	1964-06-10	0.46219000220298767
617	MRK	1964-06-11	0.47378599643707275
618	MRK	1964-06-12	0.4886949956417084
619	MRK	1964-06-15	0.4886949956417084
620	MRK	1964-06-16	0.48372599482536316
621	MRK	1964-06-17	0.4920090138912201
622	MRK	1964-06-18	0.48372599482536316
623	MRK	1964-06-19	0.4920090138912201
624	MRK	1964-06-22	0.48538199067115784
625	MRK	1964-06-23	0.4920090138912201
626	MRK	1964-06-24	0.49366500973701477
627	MRK	1964-06-25	0.49366500973701477
628	MRK	1964-06-26	0.49366500973701477
629	MRK	1964-06-29	0.5002920031547546
630	MRK	1964-06-30	0.49366500973701477
631	MRK	1964-07-01	0.5052610039710999
632	MRK	1964-07-02	0.5036050081253052
633	MRK	1964-07-06	0.521826982498169
634	MRK	1964-07-07	0.5267969965934753
635	MRK	1964-07-08	0.5301100015640259
636	MRK	1964-07-09	0.5284540057182312
637	MRK	1964-07-10	0.5400500297546387
638	MRK	1964-07-13	0.5549589991569519
639	MRK	1964-07-14	0.546675980091095
640	MRK	1964-07-15	0.5499889850616455
641	MRK	1964-07-16	0.5499889850616455
642	MRK	1964-07-17	0.5549589991569519
643	MRK	1964-07-20	0.5516459941864014
644	MRK	1964-07-21	0.5499889850616455
645	MRK	1964-07-22	0.5383930206298828
646	MRK	1964-07-23	0.5284540057182312
647	MRK	1964-07-24	0.5367370247840881
648	MRK	1964-07-27	0.5383930206298828
649	MRK	1964-07-28	0.5350800156593323
650	MRK	1964-07-29	0.5317670106887817
651	MRK	1964-07-30	0.5400500297546387
652	MRK	1964-07-31	0.5483329892158508
653	MRK	1964-08-03	0.5433629751205444
654	MRK	1964-08-04	0.5301100015640259
655	MRK	1964-08-05	0.5334230065345764
656	MRK	1964-08-06	0.5301100015640259
657	MRK	1964-08-07	0.5350800156593323
658	MRK	1964-08-10	0.5367370247840881
659	MRK	1964-08-11	0.5334230065345764
660	MRK	1964-08-12	0.5417060256004333
661	MRK	1964-08-13	0.5566160082817078
662	MRK	1964-08-14	0.5632420182228088
663	MRK	1964-08-17	0.586434006690979
664	MRK	1964-08-18	0.5847780108451843
665	MRK	1964-08-19	0.5764949917793274
666	MRK	1964-08-20	0.5599290132522583
667	MRK	1964-08-21	0.5566160082817078
668	MRK	1964-08-24	0.5582720041275024
669	MRK	1964-08-25	0.5499889850616455
670	MRK	1964-08-26	0.5350800156593323
671	MRK	1964-08-27	0.5383930206298828
672	MRK	1964-08-28	0.5350800156593323
673	MRK	1964-08-31	0.5367370247840881
674	MRK	1964-09-01	0.5267969965934753
675	MRK	1964-09-02	0.5334230065345764
676	MRK	1964-09-03	0.5383930206298828
677	MRK	1964-09-04	0.5533030033111572
678	MRK	1964-09-08	0.5599290132522583
679	MRK	1964-09-09	0.5847780108451843
680	MRK	1964-09-10	0.5665550231933594
681	MRK	1964-09-11	0.5682119727134705
682	MRK	1964-09-14	0.571524977684021
683	MRK	1964-09-15	0.5698689818382263
684	MRK	1964-09-16	0.5748379826545715
685	MRK	1964-09-17	0.5764949917793274
686	MRK	1964-09-18	0.5897480249404907
687	MRK	1964-09-21	0.5798079967498779
688	MRK	1964-09-22	0.5814650058746338
689	MRK	1964-09-23	0.5698689818382263
690	MRK	1964-09-24	0.5798079967498779
691	MRK	1964-09-25	0.5698689818382263
692	MRK	1964-09-28	0.5748379826545715
693	MRK	1964-09-29	0.5731819868087769
694	MRK	1964-09-30	0.571524977684021
695	MRK	1964-10-01	0.5764949917793274
696	MRK	1964-10-02	0.5798079967498779
697	MRK	1964-10-05	0.5831210017204285
698	MRK	1964-10-06	0.5764949917793274
699	MRK	1964-10-07	0.586434006690979
700	MRK	1964-10-08	0.6029999852180481
701	MRK	1964-10-09	0.6079699993133545
702	MRK	1964-10-12	0.611283004283905
703	MRK	1964-10-13	0.6029999852180481
704	MRK	1964-10-14	0.596373975276947
705	MRK	1964-10-15	0.5996869802474976
706	MRK	1964-10-16	0.6013439893722534
707	MRK	1964-10-19	0.6063140034675598
708	MRK	1964-10-20	0.6096270084381104
709	MRK	1964-10-21	0.6013439893722534
710	MRK	1964-10-22	0.5930609703063965
711	MRK	1964-10-23	0.6096270084381104
712	MRK	1964-10-26	0.6096270084381104
713	MRK	1964-10-27	0.604656994342804
714	MRK	1964-10-28	0.5980309844017029
715	MRK	1964-10-29	0.596373975276947
716	MRK	1964-10-30	0.596373975276947
717	MRK	1964-11-02	0.6179100275039673
718	MRK	1964-11-04	0.6228799819946289
719	MRK	1964-11-05	0.6394460201263428
720	MRK	1964-11-06	0.6278489828109741
721	MRK	1964-11-09	0.6328189969062805
722	MRK	1964-11-10	0.6344760060310364
723	MRK	1964-11-11	0.6377890110015869
724	MRK	1964-11-12	0.6311630010604858
725	MRK	1964-11-13	0.6477280259132385
726	MRK	1964-11-16	0.6411020159721375
727	MRK	1964-11-17	0.6526979804039001
728	MRK	1964-11-18	0.644415020942688
729	MRK	1964-11-19	0.6477280259132385
730	MRK	1964-11-20	0.644415020942688
731	MRK	1964-11-23	0.6328189969062805
732	MRK	1964-11-24	0.6427590250968933
733	MRK	1964-11-25	0.6394460201263428
734	MRK	1964-11-27	0.619566023349762
735	MRK	1964-11-30	0.6228799819946289
736	MRK	1964-12-01	0.6278489828109741
737	MRK	1964-12-02	0.6278489828109741
738	MRK	1964-12-03	0.6328189969062805
739	MRK	1964-12-04	0.6278489828109741
740	MRK	1964-12-07	0.6311630010604858
741	MRK	1964-12-08	0.619566023349762
742	MRK	1964-12-09	0.62950599193573
743	MRK	1964-12-10	0.619566023349762
744	MRK	1964-12-11	0.6179100275039673
745	MRK	1964-12-14	0.604656994342804
746	MRK	1964-12-15	0.596373975276947
747	MRK	1964-12-16	0.596373975276947
748	MRK	1964-12-17	0.6096270084381104
749	MRK	1964-12-18	0.6029999852180481
750	MRK	1964-12-21	0.6145970225334167
751	MRK	1964-12-22	0.6096270084381104
752	MRK	1964-12-23	0.6228799819946289
753	MRK	1964-12-24	0.654354989528656
754	MRK	1964-12-28	0.6460719704627991
755	MRK	1964-12-29	0.6493849754333496
756	MRK	1964-12-30	0.654354989528656
757	MRK	1964-12-31	0.6576679944992065
758	MRK	1965-01-04	0.6427590250968933
759	MRK	1965-01-05	0.6510419845581055
760	MRK	1965-01-06	0.6526979804039001
761	MRK	1965-01-07	0.6626380085945129
762	MRK	1965-01-08	0.679203987121582
763	MRK	1965-01-11	0.6924570202827454
764	MRK	1965-01-12	0.712336003780365
765	MRK	1965-01-13	0.7156490087509155
766	MRK	1965-01-14	0.6957700252532959
767	MRK	1965-01-15	0.6990829706192017
768	MRK	1965-01-18	0.69411301612854
769	MRK	1965-01-19	0.69411301612854
770	MRK	1965-01-20	0.6825169920921326
771	MRK	1965-01-21	0.6775469779968262
772	MRK	1965-01-22	0.6858299970626831
773	MRK	1965-01-25	0.6725770235061646
774	MRK	1965-01-26	0.6775469779968262
775	MRK	1965-01-27	0.6742339730262756
776	MRK	1965-01-28	0.6758909821510315
777	MRK	1965-01-29	0.6858299970626831
778	MRK	1965-02-01	0.6957700252532959
779	MRK	1965-02-02	0.69411301612854
780	MRK	1965-02-03	0.687487006187439
781	MRK	1965-02-04	0.6891430020332336
782	MRK	1965-02-05	0.687487006187439
783	MRK	1965-02-08	0.6825169920921326
784	MRK	1965-02-09	0.6775469779968262
785	MRK	1965-02-10	0.6841740012168884
786	MRK	1965-02-11	0.679203987121582
787	MRK	1965-02-12	0.6758909821510315
788	MRK	1965-02-15	0.6725770235061646
789	MRK	1965-02-16	0.6775469779968262
790	MRK	1965-02-17	0.6742339730262756
791	MRK	1965-02-18	0.6990829706192017
792	MRK	1965-02-19	0.6957700252532959
793	MRK	1965-02-23	0.6974260210990906
794	MRK	1965-02-24	0.69411301612854
795	MRK	1965-02-25	0.6858299970626831
796	MRK	1965-02-26	0.6841740012168884
797	MRK	1965-03-01	0.6891430020332336
798	MRK	1965-03-02	0.6891430020332336
799	MRK	1965-03-03	0.6725770235061646
800	MRK	1965-03-04	0.6725770235061646
801	MRK	1965-03-05	0.6725770235061646
802	MRK	1965-03-08	0.6858299970626831
803	MRK	1965-03-09	0.6990829706192017
804	MRK	1965-03-10	0.7040529847145081
805	MRK	1965-03-11	0.7222750186920166
806	MRK	1965-03-12	0.7206190228462219
807	MRK	1965-03-15	0.7073659896850586
808	MRK	1965-03-16	0.6957700252532959
809	MRK	1965-03-17	0.6825169920921326
810	MRK	1965-03-18	0.6990829706192017
811	MRK	1965-03-19	0.7156490087509155
812	MRK	1965-03-22	0.7090219855308533
813	MRK	1965-03-23	0.7106789946556091
814	MRK	1965-03-24	0.7106789946556091
815	MRK	1965-03-25	0.7023959755897522
816	MRK	1965-03-26	0.6924570202827454
817	MRK	1965-03-29	0.6974260210990906
818	MRK	1965-03-30	0.6990829706192017
819	MRK	1965-03-31	0.687487006187439
820	MRK	1965-04-01	0.687487006187439
821	MRK	1965-04-02	0.6924570202827454
822	MRK	1965-04-05	0.7007399797439575
823	MRK	1965-04-06	0.6957700252532959
824	MRK	1965-04-07	0.6957700252532959
825	MRK	1965-04-08	0.7173050045967102
826	MRK	1965-04-09	0.7156490087509155
827	MRK	1965-04-12	0.7173050045967102
828	MRK	1965-04-13	0.7222750186920166
829	MRK	1965-04-14	0.7289019823074341
830	MRK	1965-04-15	0.7189620137214661
831	MRK	1965-04-19	0.7222750186920166
832	MRK	1965-04-20	0.7255880236625671
833	MRK	1965-04-21	0.7322149872779846
834	MRK	1965-04-22	0.7587199807167053
835	MRK	1965-04-23	0.7686600089073181
836	MRK	1965-04-26	0.7752860188484192
837	MRK	1965-04-27	0.7868819832801819
838	MRK	1965-04-28	0.7835689783096313
839	MRK	1965-04-29	0.7653470039367676
840	MRK	1965-04-30	0.7520939707756042
841	MRK	1965-05-03	0.762033998966217
842	MRK	1965-05-04	0.7670029997825623
843	MRK	1965-05-05	0.7554069757461548
844	MRK	1965-05-06	0.7603769898414612
845	MRK	1965-05-07	0.7653470039367676
846	MRK	1965-05-10	0.762033998966217
847	MRK	1965-05-11	0.7603769898414612
848	MRK	1965-05-12	0.7570639848709106
849	MRK	1965-05-13	0.7570639848709106
850	MRK	1965-05-14	0.7636899948120117
851	MRK	1965-05-17	0.7570639848709106
852	MRK	1965-05-18	0.7438110113143921
853	MRK	1965-05-19	0.7289019823074341
854	MRK	1965-05-20	0.7289019823074341
855	MRK	1965-05-21	0.7355279922485352
856	MRK	1965-05-24	0.7255880236625671
857	MRK	1965-05-25	0.7239320278167725
858	MRK	1965-05-26	0.7239320278167725
859	MRK	1965-05-27	0.7272449731826782
860	MRK	1965-05-28	0.7255880236625671
861	MRK	1965-06-01	0.7255880236625671
862	MRK	1965-06-02	0.7156490087509155
863	MRK	1965-06-03	0.7189620137214661
864	MRK	1965-06-04	0.7090219855308533
865	MRK	1965-06-07	0.6974260210990906
866	MRK	1965-06-08	0.6924570202827454
867	MRK	1965-06-09	0.6957700252532959
868	MRK	1965-06-10	0.687487006187439
869	MRK	1965-06-11	0.712336003780365
870	MRK	1965-06-14	0.6974260210990906
871	MRK	1965-06-15	0.7289019823074341
872	MRK	1965-06-16	0.745468020439148
873	MRK	1965-06-17	0.7438110113143921
874	MRK	1965-06-18	0.7471240162849426
875	MRK	1965-06-21	0.7520939707756042
876	MRK	1965-06-22	0.7487810254096985
877	MRK	1965-06-23	0.737185001373291
878	MRK	1965-06-24	0.7222750186920166
879	MRK	1965-06-25	0.7239320278167725
880	MRK	1965-06-28	0.7255880236625671
881	MRK	1965-06-29	0.7139919996261597
882	MRK	1965-06-30	0.7206190228462219
883	MRK	1965-07-01	0.7421540021896362
884	MRK	1965-07-02	0.7404980063438416
885	MRK	1965-07-06	0.7388409972190857
886	MRK	1965-07-07	0.7272449731826782
887	MRK	1965-07-08	0.7603769898414612
888	MRK	1965-07-09	0.762033998966217
889	MRK	1965-07-12	0.7852259874343872
890	MRK	1965-07-13	0.7885389924049377
891	MRK	1965-07-14	0.7752860188484192
892	MRK	1965-07-15	0.7736300230026245
893	MRK	1965-07-16	0.7670029997825623
894	MRK	1965-07-19	0.7554069757461548
895	MRK	1965-07-20	0.7421540021896362
896	MRK	1965-07-21	0.7338709831237793
897	MRK	1965-07-22	0.7322149872779846
898	MRK	1965-07-23	0.7289019823074341
899	MRK	1965-07-26	0.7355279922485352
900	MRK	1965-07-27	0.7355279922485352
901	MRK	1965-07-28	0.7338709831237793
902	MRK	1965-07-29	0.7421540021896362
903	MRK	1965-07-30	0.7471240162849426
904	MRK	1965-08-02	0.7471240162849426
905	MRK	1965-08-03	0.7537509799003601
906	MRK	1965-08-04	0.7487810254096985
907	MRK	1965-08-05	0.7421540021896362
908	MRK	1965-08-06	0.7421540021896362
909	MRK	1965-08-09	0.7404980063438416
910	MRK	1965-08-10	0.737185001373291
911	MRK	1965-08-11	0.7355279922485352
912	MRK	1965-08-12	0.7355279922485352
913	MRK	1965-08-13	0.7272449731826782
914	MRK	1965-08-16	0.7355279922485352
915	MRK	1965-08-17	0.7438110113143921
916	MRK	1965-08-18	0.7537509799003601
917	MRK	1965-08-19	0.7570639848709106
918	MRK	1965-08-20	0.7587199807167053
919	MRK	1965-08-23	0.762033998966217
920	MRK	1965-08-24	0.7785990238189697
921	MRK	1965-08-25	0.776943027973175
922	MRK	1965-08-26	0.7852259874343872
923	MRK	1965-08-27	0.7885389924049377
924	MRK	1965-08-30	0.7951650023460388
925	MRK	1965-08-31	0.8133879899978638
926	MRK	1965-09-01	0.8299540281295776
927	MRK	1965-09-02	0.8531460165977478
928	MRK	1965-09-03	0.8597729802131653
929	MRK	1965-09-07	0.8813080191612244
930	MRK	1965-09-08	0.86142897605896
931	MRK	1965-09-09	0.86142897605896
932	MRK	1965-09-10	0.8481760025024414
933	MRK	1965-09-13	0.8432070016860962
934	MRK	1965-09-14	0.8398929834365845
935	MRK	1965-09-15	0.8432070016860962
936	MRK	1965-09-16	0.8382369875907898
937	MRK	1965-09-17	0.8415499925613403
938	MRK	1965-09-20	0.8448629975318909
939	MRK	1965-09-21	0.8415499925613403
940	MRK	1965-09-22	0.8498330116271973
941	MRK	1965-09-23	0.8266410231590271
942	MRK	1965-09-24	0.8316100239753723
943	MRK	1965-09-27	0.8514900207519531
944	MRK	1965-09-28	0.8382369875907898
945	MRK	1965-09-29	0.8133879899978638
946	MRK	1965-09-30	0.8117309808731079
947	MRK	1965-10-01	0.8067619800567627
948	MRK	1965-10-04	0.8034480214118958
949	MRK	1965-10-05	0.8216710090637207
950	MRK	1965-10-06	0.8150449991226196
951	MRK	1965-10-07	0.8249840140342712
952	MRK	1965-10-08	0.8233280181884766
953	MRK	1965-10-11	0.8216710090637207
954	MRK	1965-10-12	0.8316100239753723
955	MRK	1965-10-13	0.8282970190048218
956	MRK	1965-10-14	0.8216710090637207
957	MRK	1965-10-15	0.8282970190048218
958	MRK	1965-10-18	0.8316100239753723
959	MRK	1965-10-19	0.8332669734954834
960	MRK	1965-10-20	0.8415499925613403
961	MRK	1965-10-21	0.8481760025024414
962	MRK	1965-10-22	0.8531460165977478
963	MRK	1965-10-25	0.8481760025024414
964	MRK	1965-10-26	0.8465200066566467
965	MRK	1965-10-27	0.8713690042495728
966	MRK	1965-10-28	0.8879349827766418
967	MRK	1965-10-29	0.9227229952812195
968	MRK	1965-11-01	0.9210669994354248
969	MRK	1965-11-03	0.9227229952812195
970	MRK	1965-11-04	0.9392889738082886
971	MRK	1965-11-05	0.944258987903595
972	MRK	1965-11-08	0.9243800044059753
973	MRK	1965-11-09	0.9210669994354248
974	MRK	1965-11-10	0.9326630234718323
975	MRK	1965-11-11	0.9177529811859131
976	MRK	1965-11-12	0.9293500185012817
977	MRK	1965-11-15	0.919409990310669
978	MRK	1965-11-16	0.9028440117835999
979	MRK	1965-11-17	0.8879349827766418
980	MRK	1965-11-18	0.8879349827766418
981	MRK	1965-11-19	0.9094700217247009
982	MRK	1965-11-22	0.9127839803695679
983	MRK	1965-11-23	0.9127839803695679
984	MRK	1965-11-24	0.9045010209083557
985	MRK	1965-11-26	0.911126971244812
986	MRK	1965-11-29	0.9144399762153625
987	MRK	1965-11-30	0.901187002658844
988	MRK	1965-12-01	0.8813080191612244
989	MRK	1965-12-02	0.901187002658844
990	MRK	1965-12-03	0.8879349827766418
991	MRK	1965-12-06	0.8813080191612244
992	MRK	1965-12-07	0.8945609927177429
993	MRK	1965-12-08	0.9144399762153625
994	MRK	1965-12-09	0.934319019317627
995	MRK	1965-12-10	0.9492290019989014
996	MRK	1965-12-13	0.950884997844696
997	MRK	1965-12-14	0.984017014503479
998	MRK	1965-12-15	0.969107985496521
999	MRK	1965-12-16	0.9790470004081726
1000	MRK	1965-12-17	0.9773910045623779
1001	MRK	1965-12-20	0.9807040095329285
1002	MRK	1965-12-21	0.9873300194740295
1003	MRK	1965-12-22	0.9807040095329285
1004	MRK	1965-12-23	0.9475719928741455
1005	MRK	1965-12-27	0.9359760284423828
1006	MRK	1965-12-28	0.9475719928741455
1007	MRK	1965-12-29	0.9359760284423828
1008	MRK	1965-12-30	0.9310060143470764
1009	MRK	1965-12-31	0.934319019317627
1010	MRK	1966-01-03	0.950884997844696
1011	MRK	1966-01-04	0.9608250260353088
1012	MRK	1966-01-05	0.9641379714012146
1013	MRK	1966-01-06	0.9624810218811035
1014	MRK	1966-01-07	0.950884997844696
1015	MRK	1966-01-10	0.9541980028152466
1016	MRK	1966-01-11	0.9724209904670715
1017	MRK	1966-01-12	0.993956983089447
1018	MRK	1966-01-13	0.9873300194740295
1019	MRK	1966-01-14	0.9823610186576843
1020	MRK	1966-01-17	0.9724209904670715
1021	MRK	1966-01-18	0.9724209904670715
1022	MRK	1966-01-19	0.9608250260353088
1023	MRK	1966-01-20	0.9525420069694519
1024	MRK	1966-01-21	0.9541980028152466
1025	MRK	1966-01-24	0.9575120210647583
1026	MRK	1966-01-25	0.9575120210647583
1027	MRK	1966-01-26	0.9475719928741455
1028	MRK	1966-01-27	0.9376329779624939
1029	MRK	1966-01-28	0.934319019317627
1030	MRK	1966-01-31	0.9359760284423828
1031	MRK	1966-02-01	0.9326630234718323
1032	MRK	1966-02-02	0.9243800044059753
1033	MRK	1966-02-03	0.9127839803695679
1034	MRK	1966-02-04	0.9160969853401184
1035	MRK	1966-02-07	0.9094700217247009
1036	MRK	1966-02-08	0.9127839803695679
1037	MRK	1966-02-09	0.92603600025177
1038	MRK	1966-02-10	0.9674509763717651
1039	MRK	1966-02-11	0.9922999739646912
1040	MRK	1966-02-14	1.0088659524917603
1041	MRK	1966-02-15	1.0204620361328125
1042	MRK	1966-02-16	1.0121790170669556
1043	MRK	1966-02-17	1.0005830526351929
1044	MRK	1966-02-18	0.9989269971847534
1045	MRK	1966-02-21	0.993956983089447
1046	MRK	1966-02-23	0.9906439781188965
1047	MRK	1966-02-24	0.9873300194740295
1048	MRK	1966-02-25	0.9807040095329285
1049	MRK	1966-02-28	0.9707639813423157
1050	MRK	1966-03-01	0.950884997844696
1051	MRK	1966-03-02	0.9575120210647583
1052	MRK	1966-03-03	0.950884997844696
1053	MRK	1966-03-04	0.9541980028152466
1054	MRK	1966-03-07	0.9475719928741455
1055	MRK	1966-03-08	0.9376329779624939
1056	MRK	1966-03-09	0.944258987903595
1057	MRK	1966-03-10	0.9541980028152466
1058	MRK	1966-03-11	0.9376329779624939
1059	MRK	1966-03-14	0.9409459829330444
1060	MRK	1966-03-15	0.934319019317627
1061	MRK	1966-03-16	0.9376329779624939
1062	MRK	1966-03-17	0.959168016910553
1063	MRK	1966-03-18	0.9906439781188965
1064	MRK	1966-03-21	0.9922999739646912
1065	MRK	1966-03-22	0.9807040095329285
1066	MRK	1966-03-23	0.9856740236282349
1067	MRK	1966-03-24	0.9707639813423157
1068	MRK	1966-03-25	0.984017014503479
1069	MRK	1966-03-28	0.9889870285987854
1070	MRK	1966-03-29	0.9906439781188965
1071	MRK	1966-03-30	1.0038959980010986
1072	MRK	1966-03-31	1.0237749814987183
1073	MRK	1966-04-01	1.0254319906234741
1074	MRK	1966-04-04	1.0171489715576172
1075	MRK	1966-04-05	0.9972699880599976
1076	MRK	1966-04-06	0.9906439781188965
1077	MRK	1966-04-07	1.0121790170669556
1078	MRK	1966-04-11	1.033715009689331
1079	MRK	1966-04-12	1.0436550378799438
1080	MRK	1966-04-13	1.041998028755188
1081	MRK	1966-04-14	1.0436550378799438
1082	MRK	1966-04-15	1.041998028755188
1083	MRK	1966-04-18	1.0204620361328125
1084	MRK	1966-04-19	1.0171489715576172
1085	MRK	1966-04-20	1.0055530071258545
1086	MRK	1966-04-21	1.0038959980010986
1087	MRK	1966-04-22	0.9972699880599976
1088	MRK	1966-04-25	0.9989269971847534
1089	MRK	1966-04-26	1.0005830526351929
1090	MRK	1966-04-27	0.9989269971847534
1091	MRK	1966-04-28	1.0005830526351929
1092	MRK	1966-04-29	0.9972699880599976
1093	MRK	1966-05-02	0.9889870285987854
1094	MRK	1966-05-03	0.9972699880599976
1095	MRK	1966-05-04	0.9790470004081726
1096	MRK	1966-05-05	0.9575120210647583
1097	MRK	1966-05-06	0.9409459829330444
1098	MRK	1966-05-09	0.9293500185012817
1099	MRK	1966-05-10	0.9674509763717651
1100	MRK	1966-05-11	0.9608250260353088
1101	MRK	1966-05-12	0.9740779995918274
1102	MRK	1966-05-13	0.9475719928741455
1103	MRK	1966-05-16	0.944258987903595
1104	MRK	1966-05-17	0.9409459829330444
1105	MRK	1966-05-18	0.9608250260353088
1106	MRK	1966-05-19	0.9707639813423157
1107	MRK	1966-05-20	0.944258987903595
1108	MRK	1966-05-23	0.9773910045623779
1109	MRK	1966-05-24	0.9740779995918274
1110	MRK	1966-05-25	0.993956983089447
1111	MRK	1966-05-26	0.9956129789352417
1112	MRK	1966-05-27	0.9889870285987854
1113	MRK	1966-05-31	0.9790470004081726
1114	MRK	1966-06-01	0.9674509763717651
1115	MRK	1966-06-02	0.9773910045623779
1116	MRK	1966-06-03	0.9856740236282349
1117	MRK	1966-06-06	0.984017014503479
1118	MRK	1966-06-07	0.9807040095329285
1119	MRK	1966-06-08	0.9856740236282349
1120	MRK	1966-06-09	0.984017014503479
1121	MRK	1966-06-10	0.984017014503479
1122	MRK	1966-06-13	0.9906439781188965
1123	MRK	1966-06-14	0.9873300194740295
1124	MRK	1966-06-15	0.993956983089447
1125	MRK	1966-06-16	1.0138360261917114
1126	MRK	1966-06-17	1.0386849641799927
1127	MRK	1966-06-20	1.0370279550552368
1128	MRK	1966-06-21	1.035372018814087
1129	MRK	1966-06-22	1.035372018814087
1130	MRK	1966-06-23	1.0204620361328125
1131	MRK	1966-06-24	1.0204620361328125
1132	MRK	1966-06-27	1.02708899974823
1133	MRK	1966-06-28	1.0370279550552368
1134	MRK	1966-06-29	1.0237749814987183
1135	MRK	1966-06-30	1.0254319906234741
1136	MRK	1966-07-01	1.0038959980010986
1137	MRK	1966-07-05	1.0005830526351929
1138	MRK	1966-07-06	1.0072089433670044
1139	MRK	1966-07-07	1.0022399425506592
1140	MRK	1966-07-08	0.9989269971847534
1141	MRK	1966-07-11	0.9873300194740295
1142	MRK	1966-07-12	0.9989269971847534
1143	MRK	1966-07-13	1.0038959980010986
1144	MRK	1966-07-14	1.0171489715576172
1145	MRK	1966-07-15	1.0254319906234741
1146	MRK	1966-07-18	1.033715009689331
1147	MRK	1966-07-19	1.0171489715576172
1148	MRK	1966-07-20	1.0072089433670044
1149	MRK	1966-07-21	0.9972699880599976
1150	MRK	1966-07-22	1.0022399425506592
1151	MRK	1966-07-25	0.9856740236282349
1152	MRK	1966-07-26	0.993956983089447
1153	MRK	1966-07-27	0.9906439781188965
1154	MRK	1966-07-28	0.993956983089447
1155	MRK	1966-07-29	0.9889870285987854
1156	MRK	1966-08-01	0.9740779995918274
1157	MRK	1966-08-02	0.9773910045623779
1158	MRK	1966-08-03	0.9873300194740295
1159	MRK	1966-08-04	0.9906439781188965
1160	MRK	1966-08-05	0.9873300194740295
1161	MRK	1966-08-08	0.9906439781188965
1162	MRK	1966-08-09	0.9757339954376221
1163	MRK	1966-08-10	0.9856740236282349
1164	MRK	1966-08-11	0.9856740236282349
1165	MRK	1966-08-12	0.9807040095329285
1166	MRK	1966-08-15	0.9740779995918274
1167	MRK	1966-08-16	0.969107985496521
1168	MRK	1966-08-17	0.9525420069694519
1169	MRK	1966-08-18	0.9492290019989014
1170	MRK	1966-08-19	0.9426019787788391
1171	MRK	1966-08-22	0.92603600025177
1172	MRK	1966-08-23	0.9376329779624939
1173	MRK	1966-08-24	0.9575120210647583
1174	MRK	1966-08-25	0.9409459829330444
1175	MRK	1966-08-26	0.9293500185012817
1176	MRK	1966-08-29	0.9061570167541504
1177	MRK	1966-08-30	0.901187002658844
1178	MRK	1966-08-31	0.9144399762153625
1179	MRK	1966-09-01	0.9061570167541504
1180	MRK	1966-09-02	0.9127839803695679
1181	MRK	1966-09-06	0.8978739976882935
1182	MRK	1966-09-07	0.886277973651886
1183	MRK	1966-09-08	0.8697119951248169
1184	MRK	1966-09-09	0.8663989901542664
1185	MRK	1966-09-12	0.8630859851837158
1186	MRK	1966-09-13	0.8846219778060913
1187	MRK	1966-09-14	0.9376329779624939
1188	MRK	1966-09-15	0.9392889738082886
1189	MRK	1966-09-16	0.9674509763717651
1190	MRK	1966-09-19	0.9541980028152466
1191	MRK	1966-09-20	0.944258987903595
1192	MRK	1966-09-21	0.9177529811859131
1193	MRK	1966-09-22	0.9310060143470764
1194	MRK	1966-09-23	0.9276930093765259
1195	MRK	1966-09-26	0.9177529811859131
1196	MRK	1966-09-27	0.9541980028152466
1197	MRK	1966-09-28	0.9475719928741455
1198	MRK	1966-09-29	0.9243800044059753
1199	MRK	1966-09-30	0.9492290019989014
1200	MRK	1966-10-03	0.9243800044059753
1201	MRK	1966-10-04	0.9293500185012817
1202	MRK	1966-10-05	0.9227229952812195
1203	MRK	1966-10-06	0.9177529811859131
1204	MRK	1966-10-07	0.8929039835929871
1205	MRK	1966-10-10	0.9078140258789062
1206	MRK	1966-10-11	0.9045010209083557
1207	MRK	1966-10-12	0.9376329779624939
1208	MRK	1966-10-13	0.9392889738082886
1209	MRK	1966-10-14	0.9293500185012817
1210	MRK	1966-10-17	0.9392889738082886
1211	MRK	1966-10-18	0.934319019317627
1212	MRK	1966-10-19	0.9276930093765259
1213	MRK	1966-10-20	0.9177529811859131
1214	MRK	1966-10-21	0.9177529811859131
1215	MRK	1966-10-24	0.9475719928741455
1216	MRK	1966-10-25	0.950884997844696
1217	MRK	1966-10-26	0.9575120210647583
1218	MRK	1966-10-27	0.9558550119400024
1219	MRK	1966-10-28	0.9790470004081726
1220	MRK	1966-10-31	0.9740779995918274
1221	MRK	1966-11-01	0.9856740236282349
1222	MRK	1966-11-02	0.9856740236282349
1223	MRK	1966-11-03	1.0022399425506592
1224	MRK	1966-11-04	1.0072089433670044
1225	MRK	1966-11-07	1.033715009689331
1226	MRK	1966-11-09	1.0469679832458496
1227	MRK	1966-11-10	1.0469679832458496
1228	MRK	1966-11-11	1.0535939931869507
1229	MRK	1966-11-14	1.0304019451141357
1230	MRK	1966-11-15	1.0602209568023682
1231	MRK	1966-11-16	1.0320580005645752
1232	MRK	1966-11-17	1.0304019451141357
1233	MRK	1966-11-18	1.0304019451141357
1234	MRK	1966-11-21	1.0171489715576172
1235	MRK	1966-11-22	1.0171489715576172
1236	MRK	1966-11-23	1.0237749814987183
1237	MRK	1966-11-25	1.0287450551986694
1238	MRK	1966-11-28	1.0221190452575684
1239	MRK	1966-11-29	1.0287450551986694
1240	MRK	1966-11-30	1.0469679832458496
1241	MRK	1966-12-01	1.0304019451141357
1242	MRK	1966-12-02	1.02708899974823
1243	MRK	1966-12-05	1.0436550378799438
1244	MRK	1966-12-06	1.0535939931869507
1245	MRK	1966-12-07	1.0602209568023682
1246	MRK	1966-12-08	1.0701600313186646
1247	MRK	1966-12-09	1.056907057762146
1248	MRK	1966-12-12	1.0635340213775635
1249	MRK	1966-12-13	1.050281047821045
1250	MRK	1966-12-14	1.0403410196304321
1251	MRK	1966-12-15	1.0237749814987183
1252	MRK	1966-12-16	1.0237749814987183
1253	MRK	1966-12-19	1.0171489715576172
1254	MRK	1966-12-20	1.0105229616165161
1255	MRK	1966-12-21	1.0088659524917603
1256	MRK	1966-12-22	1.0138360261917114
1257	MRK	1966-12-23	1.018805980682373
1258	MRK	1966-12-27	1.0138360261917114
1259	MRK	1966-12-28	1.0204620361328125
1260	MRK	1966-12-29	1.0171489715576172
1261	MRK	1966-12-30	1.0171489715576172
1262	MRK	1967-01-03	0.9972699880599976
1263	MRK	1967-01-04	0.993956983089447
1264	MRK	1967-01-05	0.993956983089447
1265	MRK	1967-01-06	1.0154919624328613
1266	MRK	1967-01-09	1.0138360261917114
1267	MRK	1967-01-10	0.9972699880599976
1268	MRK	1967-01-11	0.9922999739646912
1269	MRK	1967-01-12	0.9922999739646912
1270	MRK	1967-01-13	1.0055530071258545
1271	MRK	1967-01-16	1.0105229616165161
1272	MRK	1967-01-17	1.018805980682373
1273	MRK	1967-01-18	1.0320580005645752
1274	MRK	1967-01-19	1.0204620361328125
1275	MRK	1967-01-20	1.0038959980010986
1276	MRK	1967-01-23	1.0022399425506592
1277	MRK	1967-01-24	1.02708899974823
1278	MRK	1967-01-25	1.0204620361328125
1279	MRK	1967-01-26	1.0072089433670044
1280	MRK	1967-01-27	1.018805980682373
1281	MRK	1967-01-30	1.0088659524917603
1282	MRK	1967-01-31	1.0105229616165161
1283	MRK	1967-02-01	1.0072089433670044
1284	MRK	1967-02-02	1.0121790170669556
1285	MRK	1967-02-03	1.0055530071258545
1286	MRK	1967-02-06	1.0038959980010986
1287	MRK	1967-02-07	0.993956983089447
1288	MRK	1967-02-08	0.9972699880599976
1289	MRK	1967-02-09	0.9906439781188965
1290	MRK	1967-02-10	0.993956983089447
1291	MRK	1967-02-13	0.9972699880599976
1292	MRK	1967-02-14	1.0005830526351929
1293	MRK	1967-02-15	1.0138360261917114
1294	MRK	1967-02-16	1.0121790170669556
1295	MRK	1967-02-17	1.0088659524917603
1296	MRK	1967-02-20	1.0088659524917603
1297	MRK	1967-02-21	1.02708899974823
1298	MRK	1967-02-23	1.0469679832458496
1299	MRK	1967-02-24	1.0602209568023682
1300	MRK	1967-02-27	1.0436550378799438
1301	MRK	1967-02-28	1.0436550378799438
1302	MRK	1967-03-01	1.0403410196304321
1303	MRK	1967-03-02	1.0320580005645752
1304	MRK	1967-03-03	1.035372018814087
1305	MRK	1967-03-06	1.050281047821045
1306	MRK	1967-03-07	1.0602209568023682
1307	MRK	1967-03-08	1.0602209568023682
1308	MRK	1967-03-09	1.0602209568023682
1309	MRK	1967-03-10	1.0784430503845215
1310	MRK	1967-03-13	1.0734729766845703
1311	MRK	1967-03-14	1.056907057762146
1312	MRK	1967-03-15	1.0403410196304321
1313	MRK	1967-03-16	1.0469679832458496
1314	MRK	1967-03-17	1.050281047821045
1315	MRK	1967-03-20	1.0685030221939087
1316	MRK	1967-03-21	1.0701600313186646
1317	MRK	1967-03-22	1.0618770122528076
1318	MRK	1967-03-23	1.0602209568023682
1319	MRK	1967-03-27	1.0701600313186646
1320	MRK	1967-03-28	1.0734729766845703
1321	MRK	1967-03-29	1.0867259502410889
1322	MRK	1967-03-30	1.106605052947998
1323	MRK	1967-03-31	1.0801000595092773
1324	MRK	1967-04-03	1.0618770122528076
1325	MRK	1967-04-04	1.0635340213775635
1326	MRK	1967-04-05	1.0668469667434692
1327	MRK	1967-04-06	1.050281047821045
1328	MRK	1967-04-07	1.050281047821045
1329	MRK	1967-04-10	1.0287450551986694
1330	MRK	1967-04-11	1.033715009689331
1331	MRK	1967-04-12	1.041998028755188
1332	MRK	1967-04-13	1.0585639476776123
1333	MRK	1967-04-14	1.0469679832458496
1334	MRK	1967-04-17	1.0618770122528076
1335	MRK	1967-04-18	1.0585639476776123
1336	MRK	1967-04-19	1.056907057762146
1337	MRK	1967-04-20	1.0585639476776123
1338	MRK	1967-04-21	1.0602209568023682
1339	MRK	1967-04-24	1.0817559957504272
1340	MRK	1967-04-25	1.106605052947998
1341	MRK	1967-04-26	1.0983220338821411
1342	MRK	1967-04-27	1.1049489974975586
1343	MRK	1967-04-28	1.1231709718704224
1344	MRK	1967-05-01	1.1132320165634155
1345	MRK	1967-05-02	1.1132320165634155
1346	MRK	1967-05-03	1.1115750074386597
1347	MRK	1967-05-04	1.099979043006897
1348	MRK	1967-05-05	1.0950089693069458
1349	MRK	1967-05-08	1.0867259502410889
1350	MRK	1967-05-09	1.0817559957504272
1351	MRK	1967-05-10	1.0519380569458008
1352	MRK	1967-05-11	1.050281047821045
1353	MRK	1967-05-12	1.035372018814087
1354	MRK	1967-05-15	1.0386849641799927
1355	MRK	1967-05-16	1.048624038696289
1356	MRK	1967-05-17	1.041998028755188
1357	MRK	1967-05-18	1.033715009689331
1358	MRK	1967-05-19	1.0304019451141357
1359	MRK	1967-05-22	1.0154919624328613
1360	MRK	1967-05-23	1.0072089433670044
1361	MRK	1967-05-24	0.9873300194740295
1362	MRK	1967-05-25	1.0171489715576172
1363	MRK	1967-05-26	1.0204620361328125
1364	MRK	1967-05-29	1.0154919624328613
1365	MRK	1967-05-31	1.0204620361328125
1366	MRK	1967-06-01	1.0138360261917114
1367	MRK	1967-06-02	1.0204620361328125
1368	MRK	1967-06-05	1.0204620361328125
1369	MRK	1967-06-06	1.0436550378799438
1370	MRK	1967-06-07	1.0635340213775635
1371	MRK	1967-06-08	1.0651899576187134
1372	MRK	1967-06-09	1.0685030221939087
1373	MRK	1967-06-12	1.1016349792480469
1374	MRK	1967-06-13	1.1032919883728027
1375	MRK	1967-06-14	1.09335196018219
1376	MRK	1967-06-15	1.0801000595092773
1377	MRK	1967-06-16	1.0817559957504272
1378	MRK	1967-06-19	1.099979043006897
1379	MRK	1967-06-20	1.1198580265045166
1380	MRK	1967-06-21	1.1198580265045166
1381	MRK	1967-06-22	1.106605052947998
1382	MRK	1967-06-23	1.1099179983139038
1383	MRK	1967-06-26	1.1099179983139038
1384	MRK	1967-06-27	1.1115750074386597
1385	MRK	1967-06-28	1.0983220338821411
1386	MRK	1967-06-29	1.0751299858093262
1387	MRK	1967-06-30	1.0867259502410889
1388	MRK	1967-07-03	1.0900390148162842
1389	MRK	1967-07-05	1.0767860412597656
1390	MRK	1967-07-06	1.0983220338821411
1391	MRK	1967-07-07	1.0983220338821411
1392	MRK	1967-07-10	1.1099179983139038
1393	MRK	1967-07-11	1.1198580265045166
1394	MRK	1967-07-12	1.1231709718704224
1395	MRK	1967-07-13	1.1198580265045166
1396	MRK	1967-07-14	1.1082619428634644
1397	MRK	1967-07-17	1.099979043006897
1398	MRK	1967-07-18	1.1032919883728027
1399	MRK	1967-07-19	1.1165449619293213
1400	MRK	1967-07-20	1.106605052947998
1401	MRK	1967-07-21	1.1016349792480469
1402	MRK	1967-07-24	1.09335196018219
1403	MRK	1967-07-25	1.1115750074386597
1404	MRK	1967-07-26	1.1397370100021362
1405	MRK	1967-07-27	1.1463630199432373
1406	MRK	1967-07-28	1.15630304813385
1407	MRK	1967-07-31	1.1695560216903687
1408	MRK	1967-08-01	1.2126270532608032
1409	MRK	1967-08-02	1.2126270532608032
1410	MRK	1967-08-03	1.2026879787445068
1411	MRK	1967-08-04	1.1844650506973267
1412	MRK	1967-08-07	1.1844650506973267
1413	MRK	1967-08-08	1.1828089952468872
1414	MRK	1967-08-09	1.186121940612793
1415	MRK	1967-08-10	1.186121940612793
1416	MRK	1967-08-11	1.1662429571151733
1417	MRK	1967-08-14	1.1662429571151733
1418	MRK	1967-08-15	1.201030969619751
1419	MRK	1967-08-16	1.1993739604949951
1420	MRK	1967-08-17	1.209313988685608
1421	MRK	1967-08-18	1.19440495967865
1422	MRK	1967-08-21	1.1993739604949951
1423	MRK	1967-08-22	1.1877779960632324
1424	MRK	1967-08-23	1.1977180242538452
1425	MRK	1967-08-24	1.1761820316314697
1426	MRK	1967-08-25	1.1662429571151733
1427	MRK	1967-08-28	1.1695560216903687
1428	MRK	1967-08-29	1.1662429571151733
1429	MRK	1967-08-30	1.1662429571151733
1430	MRK	1967-08-31	1.1662429571151733
1431	MRK	1967-09-01	1.1662429571151733
1432	MRK	1967-09-05	1.1728689670562744
1433	MRK	1967-09-06	1.192747950553894
1434	MRK	1967-09-07	1.2043440341949463
1435	MRK	1967-09-08	1.1993739604949951
1436	MRK	1967-09-11	1.2192540168762207
1437	MRK	1967-09-12	1.2192540168762207
1438	MRK	1967-09-13	1.2175970077514648
1439	MRK	1967-09-14	1.2358200550079346
1440	MRK	1967-09-15	1.244102954864502
1441	MRK	1967-09-18	1.2225669622421265
1442	MRK	1967-09-19	1.2192540168762207
1443	MRK	1967-09-20	1.2142839431762695
1444	MRK	1967-09-21	1.2026879787445068
1445	MRK	1967-09-22	1.1877779960632324
1446	MRK	1967-09-25	1.1761820316314697
1447	MRK	1967-09-26	1.1728689670562744
1448	MRK	1967-09-27	1.1761820316314697
1449	MRK	1967-09-28	1.1745259761810303
1450	MRK	1967-09-29	1.1529899835586548
1451	MRK	1967-10-02	1.1447069644927979
1452	MRK	1967-10-03	1.149677038192749
1453	MRK	1967-10-04	1.1529899835586548
1454	MRK	1967-10-05	1.1529899835586548
1455	MRK	1967-10-06	1.15630304813385
1456	MRK	1967-10-09	1.1596159934997559
1457	MRK	1967-10-10	1.1463630199432373
1458	MRK	1967-10-11	1.1678990125656128
1459	MRK	1967-10-12	1.1678990125656128
1460	MRK	1967-10-13	1.1678990125656128
1461	MRK	1967-10-16	1.1728689670562744
1462	MRK	1967-10-17	1.1463630199432373
1463	MRK	1967-10-18	1.151332974433899
1464	MRK	1967-10-19	1.1463630199432373
1465	MRK	1967-10-20	1.1331110000610352
1466	MRK	1967-10-23	1.1264840364456177
1467	MRK	1967-10-24	1.1198580265045166
1468	MRK	1967-10-25	1.1148879528045654
1469	MRK	1967-10-26	1.1215150356292725
1470	MRK	1967-10-27	1.1215150356292725
1471	MRK	1967-10-30	1.1165449619293213
1472	MRK	1967-10-31	1.0966659784317017
1473	MRK	1967-11-01	1.0900390148162842
1474	MRK	1967-11-02	1.0867259502410889
1475	MRK	1967-11-03	1.0966659784317017
1476	MRK	1967-11-06	1.09335196018219
1477	MRK	1967-11-08	1.0817559957504272
1478	MRK	1967-11-09	1.0867259502410889
1479	MRK	1967-11-10	1.09335196018219
1480	MRK	1967-11-13	1.0983220338821411
1481	MRK	1967-11-14	1.0751299858093262
1482	MRK	1967-11-15	1.0817559957504272
1483	MRK	1967-11-16	1.1049489974975586
1484	MRK	1967-11-17	1.1314539909362793
1485	MRK	1967-11-20	1.1380800008773804
1486	MRK	1967-11-21	1.1331110000610352
1487	MRK	1967-11-22	1.136423945426941
1488	MRK	1967-11-24	1.1397370100021362
1489	MRK	1967-11-27	1.1331110000610352
1490	MRK	1967-11-28	1.1347670555114746
1491	MRK	1967-11-29	1.1447069644927979
1492	MRK	1967-11-30	1.1380800008773804
1493	MRK	1967-12-01	1.1264840364456177
1494	MRK	1967-12-04	1.1463630199432373
1495	MRK	1967-12-05	1.1645859479904175
1496	MRK	1967-12-06	1.1960610151290894
1497	MRK	1967-12-07	1.186121940612793
1498	MRK	1967-12-08	1.186121940612793
1499	MRK	1967-12-11	1.186121940612793
1500	MRK	1967-12-12	1.1761820316314697
1501	MRK	1967-12-13	1.1629290580749512
1502	MRK	1967-12-14	1.15630304813385
1503	MRK	1967-12-15	1.1480200290679932
1504	MRK	1967-12-18	1.1529899835586548
1505	MRK	1967-12-19	1.149677038192749
1506	MRK	1967-12-20	1.143049955368042
1507	MRK	1967-12-21	1.1397370100021362
1508	MRK	1967-12-22	1.1215150356292725
1509	MRK	1967-12-26	1.1264840364456177
1510	MRK	1967-12-27	1.1215150356292725
1511	MRK	1967-12-28	1.1281410455703735
1512	MRK	1967-12-29	1.1182010173797607
1513	MRK	1968-01-02	1.0734729766845703
1514	MRK	1968-01-03	1.0635340213775635
1515	MRK	1968-01-04	1.0552510023117065
1516	MRK	1968-01-05	1.1032919883728027
1517	MRK	1968-01-08	1.0900390148162842
1518	MRK	1968-01-09	1.0734729766845703
1519	MRK	1968-01-10	1.0767860412597656
1520	MRK	1968-01-11	1.0701600313186646
1521	MRK	1968-01-12	1.0718170404434204
1522	MRK	1968-01-15	1.0801000595092773
1523	MRK	1968-01-16	1.0718170404434204
1524	MRK	1968-01-17	1.0668469667434692
1525	MRK	1968-01-18	1.0701600313186646
1526	MRK	1968-01-19	1.0685030221939087
1527	MRK	1968-01-22	1.0602209568023682
1528	MRK	1968-01-23	1.0635340213775635
1529	MRK	1968-01-24	1.0453109741210938
1530	MRK	1968-01-25	1.0386849641799927
1531	MRK	1968-01-26	1.0403410196304321
1532	MRK	1968-01-29	1.0386849641799927
1533	MRK	1968-01-30	1.0469679832458496
1534	MRK	1968-01-31	1.0403410196304321
1535	MRK	1968-02-01	1.0436550378799438
1536	MRK	1968-02-02	1.0237749814987183
1537	MRK	1968-02-05	1.0304019451141357
1538	MRK	1968-02-06	1.0204620361328125
1539	MRK	1968-02-07	1.0237749814987183
1540	MRK	1968-02-08	1.0204620361328125
1541	MRK	1968-02-09	1.018805980682373
1542	MRK	1968-02-13	0.9956129789352417
1543	MRK	1968-02-14	1.0055530071258545
1544	MRK	1968-02-15	1.02708899974823
1545	MRK	1968-02-16	1.0237749814987183
1546	MRK	1968-02-19	1.0254319906234741
1547	MRK	1968-02-20	1.02708899974823
1548	MRK	1968-02-21	1.0469679832458496
1549	MRK	1968-02-23	1.0651899576187134
1550	MRK	1968-02-26	1.0718170404434204
1551	MRK	1968-02-27	1.0469679832458496
1552	MRK	1968-02-28	1.0304019451141357
1553	MRK	1968-02-29	1.02708899974823
1554	MRK	1968-03-01	1.0204620361328125
1555	MRK	1968-03-04	1.0072089433670044
1556	MRK	1968-03-05	1.0138360261917114
1557	MRK	1968-03-06	1.0304019451141357
1558	MRK	1968-03-07	1.0254319906234741
1559	MRK	1968-03-08	1.0171489715576172
1560	MRK	1968-03-11	1.0386849641799927
1561	MRK	1968-03-12	1.0386849641799927
1562	MRK	1968-03-13	1.0469679832458496
1563	MRK	1968-03-14	1.0088659524917603
1564	MRK	1968-03-15	1.0005830526351929
1565	MRK	1968-03-18	1.0221190452575684
1566	MRK	1968-03-19	1.0121790170669556
1567	MRK	1968-03-20	1.0105229616165161
1568	MRK	1968-03-21	1.0088659524917603
1569	MRK	1968-03-22	1.0038959980010986
1570	MRK	1968-03-25	0.9773910045623779
1571	MRK	1968-03-26	1.0038959980010986
1572	MRK	1968-03-27	1.033715009689331
1573	MRK	1968-03-28	1.050281047821045
1574	MRK	1968-03-29	1.0436550378799438
1575	MRK	1968-04-01	1.0651899576187134
1576	MRK	1968-04-02	1.0718170404434204
1577	MRK	1968-04-03	1.0784430503845215
1578	MRK	1968-04-04	1.1132320165634155
1579	MRK	1968-04-05	1.1049489974975586
1580	MRK	1968-04-08	1.1231709718704224
1581	MRK	1968-04-10	1.1182010173797607
1582	MRK	1968-04-11	1.1132320165634155
1583	MRK	1968-04-15	1.1264840364456177
1584	MRK	1968-04-16	1.1645859479904175
1585	MRK	1968-04-17	1.15630304813385
1586	MRK	1968-04-18	1.157960057258606
1587	MRK	1968-04-19	1.1662429571151733
1588	MRK	1968-04-22	1.149677038192749
1589	MRK	1968-04-23	1.1728689670562744
1590	MRK	1968-04-24	1.1728689670562744
1591	MRK	1968-04-25	1.1596159934997559
1592	MRK	1968-04-26	1.1596159934997559
1593	MRK	1968-04-29	1.157960057258606
1594	MRK	1968-04-30	1.1529899835586548
1595	MRK	1968-05-01	1.15630304813385
1596	MRK	1968-05-02	1.157960057258606
1597	MRK	1968-05-03	1.1612730026245117
1598	MRK	1968-05-06	1.1596159934997559
1599	MRK	1968-05-07	1.1529899835586548
1600	MRK	1968-05-08	1.157960057258606
1601	MRK	1968-05-09	1.1612730026245117
1602	MRK	1968-05-10	1.1761820316314697
1603	MRK	1968-05-13	1.1828089952468872
1604	MRK	1968-05-14	1.1761820316314697
1605	MRK	1968-05-15	1.1844650506973267
1606	MRK	1968-05-16	1.1894350051879883
1607	MRK	1968-05-17	1.1629290580749512
1608	MRK	1968-05-20	1.1596159934997559
1609	MRK	1968-05-21	1.1712119579315186
1610	MRK	1968-05-22	1.1844650506973267
1611	MRK	1968-05-23	1.1695560216903687
1612	MRK	1968-05-24	1.1546460390090942
1613	MRK	1968-05-27	1.1463630199432373
1614	MRK	1968-05-28	1.1447069644927979
1615	MRK	1968-05-29	1.1529899835586548
1616	MRK	1968-05-31	1.1728689670562744
1617	MRK	1968-06-03	1.1778390407562256
1618	MRK	1968-06-04	1.1728689670562744
1619	MRK	1968-06-05	1.149677038192749
1620	MRK	1968-06-06	1.15630304813385
1621	MRK	1968-06-07	1.1645859479904175
1622	MRK	1968-06-10	1.1794949769973755
1623	MRK	1968-06-11	1.19440495967865
1624	MRK	1968-06-13	1.2060010433197021
1625	MRK	1968-06-14	1.2060010433197021
1626	MRK	1968-06-17	1.1910909414291382
1627	MRK	1968-06-18	1.1695560216903687
1628	MRK	1968-06-20	1.186121940612793
1629	MRK	1968-06-21	1.1728689670562744
1630	MRK	1968-06-24	1.1794949769973755
1631	MRK	1968-06-25	1.1397370100021362
1632	MRK	1968-06-27	1.15630304813385
1633	MRK	1968-06-28	1.1662429571151733
1634	MRK	1968-07-01	1.1910909414291382
1635	MRK	1968-07-02	1.2142839431762695
1636	MRK	1968-07-03	1.2457590103149414
1637	MRK	1968-07-08	1.25901198387146
1638	MRK	1968-07-09	1.2258800268173218
1639	MRK	1968-07-11	1.209313988685608
1640	MRK	1968-07-12	1.1828089952468872
1641	MRK	1968-07-15	1.1828089952468872
1642	MRK	1968-07-16	1.1331110000610352
1643	MRK	1968-07-18	1.1297969818115234
1644	MRK	1968-07-19	1.1480200290679932
1645	MRK	1968-07-22	1.1397370100021362
1646	MRK	1968-07-23	1.1314539909362793
1647	MRK	1968-07-25	1.1314539909362793
1648	MRK	1968-07-26	1.136423945426941
1649	MRK	1968-07-29	1.1198580265045166
1650	MRK	1968-07-30	1.1380800008773804
1651	MRK	1968-08-01	1.1264840364456177
1652	MRK	1968-08-02	1.1231709718704224
1653	MRK	1968-08-05	1.1099179983139038
1654	MRK	1968-08-06	1.1248279809951782
1655	MRK	1968-08-08	1.136423945426941
1656	MRK	1968-08-09	1.1645859479904175
1657	MRK	1968-08-12	1.1894350051879883
1658	MRK	1968-08-13	1.1960610151290894
1659	MRK	1968-08-15	1.1728689670562744
1660	MRK	1968-08-16	1.1745259761810303
1661	MRK	1968-08-19	1.1794949769973755
1662	MRK	1968-08-20	1.1761820316314697
1663	MRK	1968-08-22	1.1894350051879883
1664	MRK	1968-08-23	1.1794949769973755
1665	MRK	1968-08-26	1.1894350051879883
1666	MRK	1968-08-27	1.192747950553894
1667	MRK	1968-08-29	1.1794949769973755
1668	MRK	1968-08-30	1.1728689670562744
1669	MRK	1968-09-03	1.1695560216903687
1670	MRK	1968-09-04	1.1678990125656128
1671	MRK	1968-09-05	1.1645859479904175
1672	MRK	1968-09-06	1.1728689670562744
1673	MRK	1968-09-09	1.1678990125656128
1674	MRK	1968-09-10	1.1712119579315186
1675	MRK	1968-09-12	1.1629290580749512
1676	MRK	1968-09-13	1.1264840364456177
1677	MRK	1968-09-16	1.1165449619293213
1678	MRK	1968-09-17	1.1198580265045166
1679	MRK	1968-09-19	1.1132320165634155
1680	MRK	1968-09-20	1.1049489974975586
1681	MRK	1968-09-23	1.1032919883728027
1682	MRK	1968-09-24	1.106605052947998
1683	MRK	1968-09-26	1.1132320165634155
1684	MRK	1968-09-27	1.1148879528045654
1685	MRK	1968-09-30	1.1132320165634155
1686	MRK	1968-10-01	1.1463630199432373
1687	MRK	1968-10-03	1.143049955368042
1688	MRK	1968-10-04	1.1397370100021362
1689	MRK	1968-10-07	1.1629290580749512
1690	MRK	1968-10-08	1.1480200290679932
1691	MRK	1968-10-10	1.1529899835586548
1692	MRK	1968-10-11	1.157960057258606
1693	MRK	1968-10-14	1.1662429571151733
1694	MRK	1968-10-15	1.1629290580749512
1695	MRK	1968-10-17	1.1828089952468872
1696	MRK	1968-10-18	1.1960610151290894
1697	MRK	1968-10-21	1.192747950553894
1698	MRK	1968-10-22	1.1662429571151733
1699	MRK	1968-10-24	1.1529899835586548
1700	MRK	1968-10-25	1.1463630199432373
1701	MRK	1968-10-28	1.1662429571151733
1702	MRK	1968-10-29	1.1712119579315186
1703	MRK	1968-10-31	1.157960057258606
1704	MRK	1968-11-01	1.1264840364456177
1705	MRK	1968-11-04	1.1182010173797607
1706	MRK	1968-11-06	1.1132320165634155
1707	MRK	1968-11-07	1.1132320165634155
1708	MRK	1968-11-08	1.1198580265045166
1709	MRK	1968-11-12	1.1529899835586548
1710	MRK	1968-11-13	1.15630304813385
1711	MRK	1968-11-14	1.1297969818115234
1712	MRK	1968-11-15	1.1529899835586548
1713	MRK	1968-11-18	1.209313988685608
1714	MRK	1968-11-19	1.192747950553894
1715	MRK	1968-11-21	1.1745259761810303
1716	MRK	1968-11-22	1.1728689670562744
1717	MRK	1968-11-25	1.1712119579315186
1718	MRK	1968-11-26	1.1794949769973755
1719	MRK	1968-11-27	1.1761820316314697
1720	MRK	1968-11-29	1.1993739604949951
1721	MRK	1968-12-02	1.1695560216903687
1722	MRK	1968-12-03	1.1761820316314697
1723	MRK	1968-12-05	1.192747950553894
1724	MRK	1968-12-06	1.192747950553894
1725	MRK	1968-12-09	1.1894350051879883
1726	MRK	1968-12-10	1.192747950553894
1727	MRK	1968-12-12	1.2026879787445068
1728	MRK	1968-12-13	1.2192540168762207
1729	MRK	1968-12-16	1.2325060367584229
1730	MRK	1968-12-17	1.2258800268173218
1731	MRK	1968-12-19	1.209313988685608
1732	MRK	1968-12-20	1.2060010433197021
1733	MRK	1968-12-23	1.192747950553894
1734	MRK	1968-12-24	1.224223017692566
1735	MRK	1968-12-26	1.2209099531173706
1736	MRK	1968-12-27	1.192747950553894
1737	MRK	1968-12-30	1.1910909414291382
1738	MRK	1968-12-31	1.192747950553894
1739	MRK	1969-01-02	1.1977180242538452
1740	MRK	1969-01-03	1.192747950553894
1741	MRK	1969-01-06	1.186121940612793
1742	MRK	1969-01-07	1.1811519861221313
1743	MRK	1969-01-08	1.1794949769973755
1744	MRK	1969-01-09	1.1828089952468872
1745	MRK	1969-01-10	1.1894350051879883
1746	MRK	1969-01-13	1.1761820316314697
1747	MRK	1969-01-14	1.1463630199432373
1748	MRK	1969-01-15	1.1397370100021362
1749	MRK	1969-01-16	1.143049955368042
1750	MRK	1969-01-17	1.1331110000610352
1751	MRK	1969-01-20	1.136423945426941
1752	MRK	1969-01-21	1.143049955368042
1753	MRK	1969-01-22	1.141394019126892
1754	MRK	1969-01-23	1.1447069644927979
1755	MRK	1969-01-24	1.1480200290679932
1756	MRK	1969-01-27	1.151332974433899
1757	MRK	1969-01-28	1.1596159934997559
1758	MRK	1969-01-29	1.1629290580749512
1759	MRK	1969-01-30	1.1794949769973755
1760	MRK	1969-01-31	1.2325060367584229
1761	MRK	1969-02-03	1.2209099531173706
1762	MRK	1969-02-04	1.1960610151290894
1763	MRK	1969-02-05	1.1794949769973755
1764	MRK	1969-02-06	1.1761820316314697
1765	MRK	1969-02-07	1.1596159934997559
1766	MRK	1969-02-11	1.157960057258606
1767	MRK	1969-02-12	1.1712119579315186
1768	MRK	1969-02-13	1.1745259761810303
1769	MRK	1969-02-14	1.1960610151290894
1770	MRK	1969-02-17	1.1695560216903687
1771	MRK	1969-02-18	1.141394019126892
1772	MRK	1969-02-19	1.1397370100021362
1773	MRK	1969-02-20	1.141394019126892
1774	MRK	1969-02-24	1.1231709718704224
1775	MRK	1969-02-25	1.1148879528045654
1776	MRK	1969-02-26	1.106605052947998
1777	MRK	1969-02-27	1.1049489974975586
1778	MRK	1969-02-28	1.106605052947998
1779	MRK	1969-03-03	1.0966659784317017
1780	MRK	1969-03-04	1.1032919883728027
1781	MRK	1969-03-05	1.099979043006897
1782	MRK	1969-03-06	1.099979043006897
1783	MRK	1969-03-07	1.106605052947998
1784	MRK	1969-03-10	1.1165449619293213
1785	MRK	1969-03-11	1.1148879528045654
1786	MRK	1969-03-12	1.1099179983139038
1787	MRK	1969-03-13	1.1148879528045654
1788	MRK	1969-03-14	1.1231709718704224
1789	MRK	1969-03-17	1.1314539909362793
1790	MRK	1969-03-18	1.15630304813385
1791	MRK	1969-03-19	1.1678990125656128
1792	MRK	1969-03-20	1.1745259761810303
1793	MRK	1969-03-21	1.1778390407562256
1794	MRK	1969-03-24	1.1695560216903687
1795	MRK	1969-03-25	1.141394019126892
1796	MRK	1969-03-26	1.141394019126892
1797	MRK	1969-03-27	1.1546460390090942
1798	MRK	1969-03-28	1.15630304813385
1799	MRK	1969-04-01	1.1463630199432373
1800	MRK	1969-04-02	1.136423945426941
1801	MRK	1969-04-03	1.141394019126892
1802	MRK	1969-04-07	1.1347670555114746
1803	MRK	1969-04-08	1.1347670555114746
1804	MRK	1969-04-09	1.157960057258606
1805	MRK	1969-04-10	1.1761820316314697
1806	MRK	1969-04-11	1.1745259761810303
1807	MRK	1969-04-14	1.1678990125656128
1808	MRK	1969-04-15	1.1612730026245117
1809	MRK	1969-04-16	1.1380800008773804
1810	MRK	1969-04-17	1.1099179983139038
1811	MRK	1969-04-18	1.1148879528045654
1812	MRK	1969-04-21	1.1165449619293213
1813	MRK	1969-04-22	1.1215150356292725
1814	MRK	1969-04-23	1.1198580265045166
1815	MRK	1969-04-24	1.149677038192749
1816	MRK	1969-04-25	1.1463630199432373
1817	MRK	1969-04-28	1.151332974433899
1818	MRK	1969-04-29	1.1695560216903687
1819	MRK	1969-04-30	1.1894350051879883
1820	MRK	1969-05-01	1.1844650506973267
1821	MRK	1969-05-02	1.186121940612793
1822	MRK	1969-05-05	1.1877779960632324
1823	MRK	1969-05-06	1.1877779960632324
1824	MRK	1969-05-07	1.186121940612793
1825	MRK	1969-05-08	1.1910909414291382
1826	MRK	1969-05-09	1.192747950553894
1827	MRK	1969-05-12	1.19440495967865
1828	MRK	1969-05-13	1.2225669622421265
1829	MRK	1969-05-14	1.2275370359420776
1830	MRK	1969-05-15	1.2225669622421265
1831	MRK	1969-05-16	1.215939998626709
1832	MRK	1969-05-19	1.2126270532608032
1833	MRK	1969-05-20	1.2026879787445068
1834	MRK	1969-05-21	1.2126270532608032
1835	MRK	1969-05-22	1.2060010433197021
1836	MRK	1969-05-23	1.1977180242538452
1837	MRK	1969-05-26	1.19440495967865
1838	MRK	1969-05-27	1.2043440341949463
1839	MRK	1969-05-28	1.2225669622421265
1840	MRK	1969-05-29	1.2291929721832275
1841	MRK	1969-06-02	1.215939998626709
1842	MRK	1969-06-03	1.2026879787445068
1843	MRK	1969-06-04	1.2142839431762695
1844	MRK	1969-06-05	1.2291929721832275
1845	MRK	1969-06-06	1.2457590103149414
1846	MRK	1969-06-09	1.2358200550079346
1847	MRK	1969-06-10	1.2275370359420776
1848	MRK	1969-06-11	1.2391330003738403
1849	MRK	1969-06-12	1.2192540168762207
1850	MRK	1969-06-13	1.2325060367584229
1851	MRK	1969-06-16	1.2142839431762695
1852	MRK	1969-06-17	1.2026879787445068
1853	MRK	1969-06-18	1.2225669622421265
1854	MRK	1969-06-19	1.2192540168762207
1855	MRK	1969-06-20	1.242445945739746
1856	MRK	1969-06-23	1.2358200550079346
1857	MRK	1969-06-24	1.2358200550079346
1858	MRK	1969-06-25	1.2391330003738403
1859	MRK	1969-06-26	1.2391330003738403
1860	MRK	1969-06-27	1.2308499813079834
1861	MRK	1969-06-30	1.2275370359420776
1862	MRK	1969-07-01	1.2358200550079346
1863	MRK	1969-07-02	1.2523850202560425
1864	MRK	1969-07-03	1.2788909673690796
1865	MRK	1969-07-07	1.2722649574279785
1866	MRK	1969-07-08	1.2474160194396973
1867	MRK	1969-07-09	1.2341630458831787
1868	MRK	1969-07-10	1.2358200550079346
1869	MRK	1969-07-11	1.265637993812561
1870	MRK	1969-07-14	1.2358200550079346
1871	MRK	1969-07-15	1.2325060367584229
1872	MRK	1969-07-16	1.2540420293807983
1873	MRK	1969-07-17	1.2755780220031738
1874	MRK	1969-07-18	1.2490719556808472
1875	MRK	1969-07-22	1.2291929721832275
1876	MRK	1969-07-23	1.2192540168762207
1877	MRK	1969-07-24	1.2109709978103638
1878	MRK	1969-07-25	1.2126270532608032
1879	MRK	1969-07-28	1.192747950553894
1880	MRK	1969-07-29	1.1712119579315186
1881	MRK	1969-07-30	1.1761820316314697
1882	MRK	1969-07-31	1.2043440341949463
1883	MRK	1969-08-01	1.2308499813079834
1884	MRK	1969-08-04	1.2192540168762207
1885	MRK	1969-08-05	1.2258800268173218
1886	MRK	1969-08-06	1.2275370359420776
1887	MRK	1969-08-07	1.2258800268173218
1888	MRK	1969-08-08	1.2209099531173706
1889	MRK	1969-08-11	1.2225669622421265
1890	MRK	1969-08-12	1.215939998626709
1891	MRK	1969-08-13	1.2192540168762207
1892	MRK	1969-08-14	1.2358200550079346
1893	MRK	1969-08-15	1.2457590103149414
1894	MRK	1969-08-18	1.2689510583877563
1895	MRK	1969-08-19	1.282204031944275
1896	MRK	1969-08-20	1.282204031944275
1897	MRK	1969-08-21	1.2921439409255981
1898	MRK	1969-08-22	1.2921439409255981
1899	MRK	1969-08-25	1.2722649574279785
1900	MRK	1969-08-26	1.2523850202560425
1901	MRK	1969-08-27	1.2888309955596924
1902	MRK	1969-08-28	1.2888309955596924
1903	MRK	1969-08-29	1.2722649574279785
1904	MRK	1969-09-02	1.2706079483032227
1905	MRK	1969-09-03	1.265637993812561
1906	MRK	1969-09-04	1.2457590103149414
1907	MRK	1969-09-05	1.242445945739746
1908	MRK	1969-09-08	1.215939998626709
1909	MRK	1969-09-09	1.2308499813079834
1910	MRK	1969-09-10	1.25901198387146
1911	MRK	1969-09-11	1.2457590103149414
1912	MRK	1969-09-12	1.2523850202560425
1913	MRK	1969-09-15	1.2722649574279785
1914	MRK	1969-09-16	1.2722649574279785
1915	MRK	1969-09-17	1.2755780220031738
1916	MRK	1969-09-18	1.2755780220031738
1917	MRK	1969-09-19	1.2805479764938354
1918	MRK	1969-09-22	1.2838610410690308
1919	MRK	1969-09-23	1.2937999963760376
1920	MRK	1969-09-24	1.2921439409255981
1921	MRK	1969-09-25	1.2937999963760376
1922	MRK	1969-09-26	1.2805479764938354
1923	MRK	1969-09-29	1.257354974746704
1924	MRK	1969-09-30	1.257354974746704
1925	MRK	1969-10-01	1.2457590103149414
1926	MRK	1969-10-02	1.2540420293807983
1927	MRK	1969-10-03	1.2490719556808472
1928	MRK	1969-10-06	1.2556990385055542
1929	MRK	1969-10-07	1.2722649574279785
1930	MRK	1969-10-08	1.2722649574279785
1931	MRK	1969-10-09	1.2888309955596924
1932	MRK	1969-10-10	1.3120230436325073
1933	MRK	1969-10-13	1.32361900806427
1934	MRK	1969-10-14	1.3650339841842651
1935	MRK	1969-10-15	1.3501249551773071
1936	MRK	1969-10-16	1.3650339841842651
1937	MRK	1969-10-17	1.3617210388183594
1938	MRK	1969-10-20	1.358407974243164
1939	MRK	1969-10-21	1.3981659412384033
1940	MRK	1969-10-22	1.4180450439453125
1941	MRK	1969-10-23	1.4064489603042603
1942	MRK	1969-10-24	1.431298017501831
1943	MRK	1969-10-27	1.4296410083770752
1944	MRK	1969-10-28	1.4362670183181763
1945	MRK	1969-10-29	1.4031360149383545
1946	MRK	1969-10-30	1.4081050157546997
1947	MRK	1969-10-31	1.3915389776229858
1948	MRK	1969-11-03	1.3782869577407837
1949	MRK	1969-11-04	1.3782869577407837
1950	MRK	1969-11-05	1.3865699768066406
1951	MRK	1969-11-06	1.4081050157546997
1952	MRK	1969-11-07	1.4362670183181763
1953	MRK	1969-11-10	1.441236972808838
1954	MRK	1969-11-11	1.441236972808838
1955	MRK	1969-11-12	1.431298017501831
1956	MRK	1969-11-13	1.4213579893112183
1957	MRK	1969-11-14	1.4279849529266357
1958	MRK	1969-11-17	1.4213579893112183
1959	MRK	1969-11-18	1.4213579893112183
1960	MRK	1969-11-19	1.4279849529266357
1961	MRK	1969-11-20	1.4213579893112183
1962	MRK	1969-11-21	1.4147319793701172
1963	MRK	1969-11-24	1.3550939559936523
1964	MRK	1969-11-25	1.3617210388183594
1965	MRK	1969-11-26	1.3749730587005615
1966	MRK	1969-11-28	1.4180450439453125
1967	MRK	1969-12-01	1.4180450439453125
1968	MRK	1969-12-02	1.4445500373840332
1969	MRK	1969-12-03	1.439581036567688
1970	MRK	1969-12-04	1.431298017501831
1971	MRK	1969-12-05	1.432953953742981
1972	MRK	1969-12-08	1.4279849529266357
1973	MRK	1969-12-09	1.4362670183181763
1974	MRK	1969-12-10	1.431298017501831
1975	MRK	1969-12-11	1.4213579893112183
1976	MRK	1969-12-12	1.4213579893112183
1977	MRK	1969-12-15	1.4346109628677368
1978	MRK	1969-12-16	1.439581036567688
1979	MRK	1969-12-17	1.4346109628677368
1980	MRK	1969-12-18	1.4843089580535889
1981	MRK	1969-12-19	1.4942480325698853
1982	MRK	1969-12-22	1.4942480325698853
1983	MRK	1969-12-23	1.4793390035629272
1984	MRK	1969-12-24	1.4876220226287842
1985	MRK	1969-12-26	1.5091580152511597
1986	MRK	1969-12-29	1.5108139514923096
1987	MRK	1969-12-30	1.5008749961853027
1988	MRK	1969-12-31	1.497560977935791
1989	MRK	1970-01-02	1.4743690490722656
1990	MRK	1970-01-05	1.4660860300064087
1991	MRK	1970-01-06	1.4776819944381714
1992	MRK	1970-01-07	1.4644299745559692
1993	MRK	1970-01-08	1.4743690490722656
1994	MRK	1970-01-09	1.4710559844970703
1995	MRK	1970-01-12	1.4710559844970703
1996	MRK	1970-01-13	1.4677430391311646
1997	MRK	1970-01-14	1.4644299745559692
1998	MRK	1970-01-15	1.4578030109405518
1999	MRK	1970-01-16	1.4578030109405518
2000	MRK	1970-01-19	1.4379240274429321
2001	MRK	1970-01-20	1.447864055633545
2002	MRK	1970-01-21	1.4578030109405518
2003	MRK	1970-01-22	1.4511770009994507
2004	MRK	1970-01-23	1.4445500373840332
2005	MRK	1970-01-26	1.3849129676818848
2006	MRK	1970-01-27	1.3915389776229858
2007	MRK	1970-01-28	1.3683470487594604
2008	MRK	1970-01-29	1.3517810106277466
2009	MRK	1970-01-30	1.338528037071228
2010	MRK	1970-02-02	1.358407974243164
2011	MRK	1970-02-03	1.4511770009994507
2012	MRK	1970-02-04	1.4114190340042114
2013	MRK	1970-02-05	1.4279849529266357
2014	MRK	1970-02-06	1.4114190340042114
2015	MRK	1970-02-09	1.431298017501831
2016	MRK	1970-02-10	1.4246710538864136
2017	MRK	1970-02-11	1.431298017501831
2018	MRK	1970-02-12	1.441236972808838
2019	MRK	1970-02-13	1.4544899463653564
2020	MRK	1970-02-16	1.4627729654312134
2021	MRK	1970-02-17	1.4594600200653076
2022	MRK	1970-02-18	1.4362670183181763
2023	MRK	1970-02-19	1.4379240274429321
2024	MRK	1970-02-20	1.4544899463653564
2025	MRK	1970-02-24	1.4793390035629272
2026	MRK	1970-02-25	1.4876220226287842
2027	MRK	1970-02-26	1.4511770009994507
2028	MRK	1970-02-27	1.4445500373840332
2029	MRK	1970-03-02	1.4246710538864136
2030	MRK	1970-03-03	1.4279849529266357
2031	MRK	1970-03-04	1.4213579893112183
2032	MRK	1970-03-05	1.4081050157546997
2033	MRK	1970-03-06	1.4130749702453613
2034	MRK	1970-03-09	1.4014790058135986
2035	MRK	1970-03-10	1.3849129676818848
2036	MRK	1970-03-11	1.3782869577407837
2037	MRK	1970-03-12	1.3517810106277466
2038	MRK	1970-03-13	1.3053970336914062
2039	MRK	1970-03-16	1.2888309955596924
2040	MRK	1970-03-17	1.2987699508666992
2041	MRK	1970-03-18	1.3418420553207397
2042	MRK	1970-03-19	1.3418420553207397
2043	MRK	1970-03-20	1.308709979057312
2044	MRK	1970-03-23	1.316992998123169
2045	MRK	1970-03-24	1.338528037071228
2046	MRK	1970-03-25	1.3782869577407837
2047	MRK	1970-03-26	1.3782869577407837
2048	MRK	1970-03-30	1.373317003250122
2049	MRK	1970-03-31	1.3517810106277466
2050	MRK	1970-04-01	1.3550939559936523
2051	MRK	1970-04-02	1.3501249551773071
2052	MRK	1970-04-03	1.3252760171890259
2053	MRK	1970-04-06	1.3186490535736084
2054	MRK	1970-04-07	1.32361900806427
2055	MRK	1970-04-08	1.3550939559936523
2056	MRK	1970-04-09	1.3285889625549316
2057	MRK	1970-04-10	1.3269319534301758
2058	MRK	1970-04-13	1.308709979057312
2059	MRK	1970-04-14	1.3120230436325073
2060	MRK	1970-04-15	1.3186490535736084
2061	MRK	1970-04-16	1.2987699508666992
2062	MRK	1970-04-17	1.2788909673690796
2063	MRK	1970-04-20	1.2855169773101807
2064	MRK	1970-04-21	1.2788909673690796
2065	MRK	1970-04-22	1.265637993812561
2066	MRK	1970-04-23	1.2275370359420776
2067	MRK	1970-04-24	1.2374759912490845
2068	MRK	1970-04-27	1.2457590103149414
2069	MRK	1970-04-28	1.2358200550079346
2070	MRK	1970-04-29	1.25901198387146
2071	MRK	1970-04-30	1.2490719556808472
2072	MRK	1970-05-01	1.2474160194396973
2073	MRK	1970-05-04	1.2225669622421265
2074	MRK	1970-05-05	1.2175970077514648
2075	MRK	1970-05-06	1.2192540168762207
2076	MRK	1970-05-07	1.2192540168762207
2077	MRK	1970-05-08	1.2126270532608032
2078	MRK	1970-05-11	1.2142839431762695
2079	MRK	1970-05-12	1.215939998626709
2080	MRK	1970-05-13	1.2026879787445068
2081	MRK	1970-05-14	1.1910909414291382
2082	MRK	1970-05-15	1.2043440341949463
2083	MRK	1970-05-18	1.2026879787445068
2084	MRK	1970-05-19	1.1811519861221313
2085	MRK	1970-05-20	1.1529899835586548
2086	MRK	1970-05-21	1.106605052947998
2087	MRK	1970-05-22	1.1032919883728027
2088	MRK	1970-05-25	1.0950089693069458
2089	MRK	1970-05-26	1.0436550378799438
2090	MRK	1970-05-27	1.0867259502410889
2091	MRK	1970-05-28	1.1165449619293213
2092	MRK	1970-05-29	1.1132320165634155
2093	MRK	1970-06-01	1.136423945426941
2094	MRK	1970-06-02	1.1529899835586548
2095	MRK	1970-06-03	1.1712119579315186
2096	MRK	1970-06-04	1.1529899835586548
2097	MRK	1970-06-05	1.1480200290679932
2098	MRK	1970-06-08	1.1662429571151733
2099	MRK	1970-06-09	1.1794949769973755
2100	MRK	1970-06-10	1.1712119579315186
2101	MRK	1970-06-11	1.1447069644927979
2102	MRK	1970-06-12	1.1447069644927979
2103	MRK	1970-06-15	1.1612730026245117
2104	MRK	1970-06-16	1.1977180242538452
2105	MRK	1970-06-17	1.201030969619751
2106	MRK	1970-06-18	1.215939998626709
2107	MRK	1970-06-19	1.224223017692566
2108	MRK	1970-06-22	1.2258800268173218
2109	MRK	1970-06-23	1.1712119579315186
2110	MRK	1970-06-24	1.1645859479904175
2111	MRK	1970-06-25	1.1645859479904175
2112	MRK	1970-06-26	1.1463630199432373
2113	MRK	1970-06-29	1.136423945426941
2114	MRK	1970-06-30	1.1546460390090942
2115	MRK	1970-07-01	1.1662429571151733
2116	MRK	1970-07-02	1.1529899835586548
2117	MRK	1970-07-06	1.1380800008773804
2118	MRK	1970-07-07	1.1463630199432373
2119	MRK	1970-07-08	1.15630304813385
2120	MRK	1970-07-09	1.1678990125656128
2121	MRK	1970-07-10	1.1778390407562256
2122	MRK	1970-07-13	1.1794949769973755
2123	MRK	1970-07-14	1.1794949769973755
2124	MRK	1970-07-15	1.1828089952468872
2125	MRK	1970-07-16	1.192747950553894
2126	MRK	1970-07-17	1.2308499813079834
2127	MRK	1970-07-20	1.2325060367584229
2128	MRK	1970-07-21	1.2258800268173218
2129	MRK	1970-07-22	1.2126270532608032
2130	MRK	1970-07-23	1.2126270532608032
2131	MRK	1970-07-24	1.2192540168762207
2132	MRK	1970-07-27	1.2192540168762207
2133	MRK	1970-07-28	1.207656979560852
2134	MRK	1970-07-29	1.106605052947998
2135	MRK	1970-07-30	1.09169602394104
2136	MRK	1970-07-31	1.0734729766845703
2137	MRK	1970-08-03	1.0635340213775635
2138	MRK	1970-08-04	1.1049489974975586
2139	MRK	1970-08-05	1.1032919883728027
2140	MRK	1970-08-06	1.099979043006897
2141	MRK	1970-08-07	1.0734729766845703
2142	MRK	1970-08-10	1.0651899576187134
2143	MRK	1970-08-11	1.0469679832458496
2144	MRK	1970-08-12	1.02708899974823
2145	MRK	1970-08-13	0.9823610186576843
2146	MRK	1970-08-14	0.9922999739646912
2147	MRK	1970-08-17	1.0254319906234741
2148	MRK	1970-08-18	1.0403410196304321
2149	MRK	1970-08-19	1.0304019451141357
2150	MRK	1970-08-20	1.0287450551986694
2151	MRK	1970-08-21	1.0436550378799438
2152	MRK	1970-08-24	1.050281047821045
2153	MRK	1970-08-25	1.0602209568023682
2154	MRK	1970-08-26	1.0602209568023682
2155	MRK	1970-08-27	1.056907057762146
2156	MRK	1970-08-28	1.0453109741210938
2157	MRK	1970-08-31	1.0602209568023682
2158	MRK	1970-09-01	1.0535939931869507
2159	MRK	1970-09-02	1.0635340213775635
2160	MRK	1970-09-03	1.09335196018219
2161	MRK	1970-09-04	1.106605052947998
2162	MRK	1970-09-08	1.106605052947998
2163	MRK	1970-09-09	1.0867259502410889
2164	MRK	1970-09-10	1.0983220338821411
2165	MRK	1970-09-11	1.1049489974975586
2166	MRK	1970-09-14	1.106605052947998
2167	MRK	1970-09-15	1.083413004875183
2168	MRK	1970-09-16	1.1132320165634155
2169	MRK	1970-09-17	1.1182010173797607
2170	MRK	1970-09-18	1.1264840364456177
2171	MRK	1970-09-21	1.1215150356292725
2172	MRK	1970-09-22	1.136423945426941
2173	MRK	1970-09-23	1.1629290580749512
2174	MRK	1970-09-24	1.157960057258606
2175	MRK	1970-09-25	1.15630304813385
2176	MRK	1970-09-28	1.1596159934997559
2177	MRK	1970-09-29	1.151332974433899
2178	MRK	1970-09-30	1.1728689670562744
2179	MRK	1970-10-01	1.1596159934997559
2180	MRK	1970-10-02	1.1761820316314697
2181	MRK	1970-10-05	1.1844650506973267
2182	MRK	1970-10-06	1.2026879787445068
2183	MRK	1970-10-07	1.2026879787445068
2184	MRK	1970-10-08	1.192747950553894
2185	MRK	1970-10-09	1.192747950553894
2186	MRK	1970-10-12	1.1596159934997559
2187	MRK	1970-10-13	1.1612730026245117
2188	MRK	1970-10-14	1.1529899835586548
2189	MRK	1970-10-15	1.15630304813385
2190	MRK	1970-10-16	1.1397370100021362
2191	MRK	1970-10-19	1.1463630199432373
2192	MRK	1970-10-20	1.1480200290679932
2193	MRK	1970-10-21	1.1728689670562744
2194	MRK	1970-10-22	1.149677038192749
2195	MRK	1970-10-23	1.1629290580749512
2196	MRK	1970-10-26	1.15630304813385
2197	MRK	1970-10-27	1.1480200290679932
2198	MRK	1970-10-28	1.1480200290679932
2199	MRK	1970-10-29	1.1546460390090942
2200	MRK	1970-10-30	1.1596159934997559
2201	MRK	1970-11-02	1.1662429571151733
2202	MRK	1970-11-03	1.1794949769973755
2203	MRK	1970-11-04	1.186121940612793
2204	MRK	1970-11-05	1.192747950553894
2205	MRK	1970-11-06	1.1960610151290894
2206	MRK	1970-11-09	1.1993739604949951
2207	MRK	1970-11-10	1.192747950553894
2208	MRK	1970-11-11	1.186121940612793
2209	MRK	1970-11-12	1.1794949769973755
2210	MRK	1970-11-13	1.1712119579315186
2211	MRK	1970-11-16	1.1761820316314697
2212	MRK	1970-11-17	1.1761820316314697
2213	MRK	1970-11-18	1.1712119579315186
2214	MRK	1970-11-19	1.1712119579315186
2215	MRK	1970-11-20	1.1662429571151733
2216	MRK	1970-11-23	1.1662429571151733
2217	MRK	1970-11-24	1.1695560216903687
2218	MRK	1970-11-25	1.1662429571151733
2219	MRK	1970-11-27	1.1662429571151733
2220	MRK	1970-11-30	1.1728689670562744
2221	MRK	1970-12-01	1.1678990125656128
2222	MRK	1970-12-02	1.1728689670562744
2223	MRK	1970-12-03	1.1977180242538452
2224	MRK	1970-12-04	1.2175970077514648
2225	MRK	1970-12-07	1.215939998626709
2226	MRK	1970-12-08	1.2457590103149414
2227	MRK	1970-12-09	1.2474160194396973
2228	MRK	1970-12-10	1.2407890558242798
2229	MRK	1970-12-11	1.2457590103149414
2230	MRK	1970-12-14	1.2341630458831787
2231	MRK	1970-12-15	1.2325060367584229
2232	MRK	1970-12-16	1.2308499813079834
2233	MRK	1970-12-17	1.242445945739746
2234	MRK	1970-12-18	1.2325060367584229
2235	MRK	1970-12-21	1.2325060367584229
2236	MRK	1970-12-22	1.2308499813079834
2237	MRK	1970-12-23	1.2325060367584229
2238	MRK	1970-12-24	1.2341630458831787
2239	MRK	1970-12-28	1.244102954864502
2240	MRK	1970-12-29	1.2623250484466553
2241	MRK	1970-12-30	1.2904870510101318
2242	MRK	1970-12-31	1.3120230436325073
2243	MRK	1971-01-04	1.25901198387146
2244	MRK	1971-01-05	1.25901198387146
2245	MRK	1971-01-06	1.25901198387146
2246	MRK	1971-01-07	1.2606680393218994
2247	MRK	1971-01-08	1.25901198387146
2248	MRK	1971-01-11	1.2606680393218994
2249	MRK	1971-01-12	1.2689510583877563
2250	MRK	1971-01-13	1.2689510583877563
2251	MRK	1971-01-14	1.2755780220031738
2252	MRK	1971-01-15	1.2904870510101318
2253	MRK	1971-01-18	1.273921012878418
2254	MRK	1971-01-19	1.2788909673690796
2255	MRK	1971-01-20	1.2888309955596924
2256	MRK	1971-01-21	1.2987699508666992
2257	MRK	1971-01-22	1.3053970336914062
2258	MRK	1971-01-25	1.2954570055007935
2259	MRK	1971-01-26	1.2954570055007935
2260	MRK	1971-01-27	1.2755780220031738
2261	MRK	1971-01-28	1.2722649574279785
2262	MRK	1971-01-29	1.2623250484466553
2263	MRK	1971-02-01	1.25901198387146
2264	MRK	1971-02-02	1.2788909673690796
2265	MRK	1971-02-03	1.2722649574279785
2266	MRK	1971-02-04	1.2888309955596924
2267	MRK	1971-02-05	1.2954570055007935
2268	MRK	1971-02-08	1.2921439409255981
2269	MRK	1971-02-09	1.2987699508666992
2270	MRK	1971-02-10	1.3269319534301758
2271	MRK	1971-02-11	1.3252760171890259
2272	MRK	1971-02-12	1.3120230436325073
2273	MRK	1971-02-16	1.2987699508666992
2274	MRK	1971-02-17	1.3020830154418945
2275	MRK	1971-02-18	1.3037400245666504
2276	MRK	1971-02-19	1.2871739864349365
2277	MRK	1971-02-22	1.2639820575714111
2278	MRK	1971-02-23	1.2755780220031738
2279	MRK	1971-02-24	1.2623250484466553
2280	MRK	1971-02-25	1.2755780220031738
2281	MRK	1971-02-26	1.2755780220031738
2282	MRK	1971-03-01	1.2772339582443237
2283	MRK	1971-03-02	1.265637993812561
2284	MRK	1971-03-03	1.2623250484466553
2285	MRK	1971-03-04	1.2689510583877563
2286	MRK	1971-03-05	1.265637993812561
2287	MRK	1971-03-08	1.2639820575714111
2288	MRK	1971-03-09	1.25901198387146
2289	MRK	1971-03-10	1.25901198387146
2290	MRK	1971-03-11	1.2623250484466553
2291	MRK	1971-03-12	1.2706079483032227
2292	MRK	1971-03-15	1.2921439409255981
2293	MRK	1971-03-16	1.3120230436325073
2294	MRK	1971-03-17	1.315335988998413
2295	MRK	1971-03-18	1.3219619989395142
2296	MRK	1971-03-19	1.316992998123169
2297	MRK	1971-03-22	1.3269319534301758
2298	MRK	1971-03-23	1.3252760171890259
2299	MRK	1971-03-24	1.315335988998413
2300	MRK	1971-03-25	1.3103660345077515
2301	MRK	1971-03-26	1.2987699508666992
2302	MRK	1971-03-29	1.3070529699325562
2303	MRK	1971-03-30	1.338528037071228
2304	MRK	1971-03-31	1.3269319534301758
2305	MRK	1971-04-01	1.3335590362548828
2306	MRK	1971-04-02	1.3451550006866455
2307	MRK	1971-04-05	1.338528037071228
2308	MRK	1971-04-06	1.3418420553207397
2309	MRK	1971-04-07	1.330245018005371
2310	MRK	1971-04-08	1.315335988998413
2311	MRK	1971-04-12	1.3252760171890259
2312	MRK	1971-04-13	1.3368719816207886
2313	MRK	1971-04-14	1.3550939559936523
2314	MRK	1971-04-15	1.3352149724960327
2315	MRK	1971-04-16	1.3434979915618896
2316	MRK	1971-04-19	1.3517810106277466
2317	MRK	1971-04-20	1.3335590362548828
2318	MRK	1971-04-21	1.3352149724960327
2319	MRK	1971-04-22	1.3335590362548828
2320	MRK	1971-04-23	1.32361900806427
2321	MRK	1971-04-26	1.3186490535736084
2322	MRK	1971-04-27	1.3451550006866455
2323	MRK	1971-04-28	1.3451550006866455
2324	MRK	1971-04-29	1.3650339841842651
2325	MRK	1971-04-30	1.3749730587005615
2326	MRK	1971-05-03	1.4014790058135986
2327	MRK	1971-05-04	1.4279849529266357
2328	MRK	1971-05-05	1.4279849529266357
2329	MRK	1971-05-06	1.4561469554901123
2330	MRK	1971-05-07	1.447864055633545
2331	MRK	1971-05-10	1.447864055633545
2332	MRK	1971-05-11	1.4578030109405518
2333	MRK	1971-05-12	1.4611159563064575
2334	MRK	1971-05-13	1.4495199918746948
2335	MRK	1971-05-14	1.441236972808838
2336	MRK	1971-05-17	1.4114190340042114
2337	MRK	1971-05-18	1.4047919511795044
2338	MRK	1971-05-19	1.4213579893112183
2339	MRK	1971-05-20	1.4180450439453125
2340	MRK	1971-05-21	1.4081050157546997
2341	MRK	1971-05-24	1.3948529958724976
2342	MRK	1971-05-25	1.3782869577407837
2343	MRK	1971-05-26	1.3749730587005615
2344	MRK	1971-05-27	1.373317003250122
2345	MRK	1971-05-28	1.3782869577407837
2346	MRK	1971-06-01	1.3749730587005615
2347	MRK	1971-06-02	1.3849129676818848
2348	MRK	1971-06-03	1.3998219966888428
2349	MRK	1971-06-04	1.3948529958724976
2350	MRK	1971-06-07	1.3981659412384033
2351	MRK	1971-06-08	1.38822603225708
2352	MRK	1971-06-09	1.381600022315979
2353	MRK	1971-06-10	1.3749730587005615
2354	MRK	1971-06-11	1.3683470487594604
2355	MRK	1971-06-14	1.3650339841842651
2356	MRK	1971-06-15	1.3650339841842651
2357	MRK	1971-06-16	1.3617210388183594
2358	MRK	1971-06-17	1.3550939559936523
2359	MRK	1971-06-18	1.338528037071228
2360	MRK	1971-06-21	1.338528037071228
2361	MRK	1971-06-22	1.338528037071228
2362	MRK	1971-06-23	1.358407974243164
2363	MRK	1971-06-24	1.3352149724960327
2364	MRK	1971-06-25	1.3434979915618896
2365	MRK	1971-06-28	1.3219619989395142
2366	MRK	1971-06-29	1.3352149724960327
2367	MRK	1971-06-30	1.3501249551773071
2368	MRK	1971-07-01	1.3418420553207397
2369	MRK	1971-07-02	1.3252760171890259
2370	MRK	1971-07-06	1.316992998123169
2371	MRK	1971-07-07	1.3451550006866455
2372	MRK	1971-07-08	1.3451550006866455
2373	MRK	1971-07-09	1.3484679460525513
2374	MRK	1971-07-12	1.346811056137085
2375	MRK	1971-07-13	1.3517810106277466
2376	MRK	1971-07-14	1.3517810106277466
2377	MRK	1971-07-15	1.3567509651184082
2378	MRK	1971-07-16	1.3633769750595093
2379	MRK	1971-07-19	1.3600640296936035
2380	MRK	1971-07-20	1.373317003250122
2381	MRK	1971-07-21	1.3915389776229858
2382	MRK	1971-07-22	1.3849129676818848
2383	MRK	1971-07-23	1.389883041381836
2384	MRK	1971-07-26	1.3931959867477417
2385	MRK	1971-07-27	1.3849129676818848
2386	MRK	1971-07-28	1.3849129676818848
2387	MRK	1971-07-29	1.3782869577407837
2388	MRK	1971-07-30	1.3617210388183594
2389	MRK	1971-08-02	1.3782869577407837
2390	MRK	1971-08-03	1.3451550006866455
2391	MRK	1971-08-04	1.3451550006866455
2392	MRK	1971-08-05	1.3567509651184082
2393	MRK	1971-08-06	1.338528037071228
2394	MRK	1971-08-09	1.331902027130127
2395	MRK	1971-08-10	1.3434979915618896
2396	MRK	1971-08-11	1.331902027130127
2397	MRK	1971-08-12	1.3368719816207886
2398	MRK	1971-08-13	1.3219619989395142
2399	MRK	1971-08-16	1.358407974243164
2400	MRK	1971-08-17	1.3617210388183594
2401	MRK	1971-08-18	1.3749730587005615
2402	MRK	1971-08-19	1.3716599941253662
2403	MRK	1971-08-20	1.389883041381836
2404	MRK	1971-08-23	1.431298017501831
2405	MRK	1971-08-24	1.4279849529266357
2406	MRK	1971-08-25	1.447864055633545
2407	MRK	1971-08-26	1.4544899463653564
2408	MRK	1971-08-27	1.4578030109405518
2409	MRK	1971-08-30	1.4428939819335938
2410	MRK	1971-08-31	1.4197020530700684
2411	MRK	1971-09-01	1.4445500373840332
2412	MRK	1971-09-02	1.4561469554901123
2413	MRK	1971-09-03	1.5108139514923096
2414	MRK	1971-09-07	1.49093496799469
2415	MRK	1971-09-08	1.4776819944381714
2416	MRK	1971-09-09	1.4710559844970703
2417	MRK	1971-09-10	1.4578030109405518
2418	MRK	1971-09-13	1.446207046508789
2419	MRK	1971-09-14	1.4379240274429321
2420	MRK	1971-09-15	1.4544899463653564
2421	MRK	1971-09-16	1.4710559844970703
2422	MRK	1971-09-17	1.49093496799469
2423	MRK	1971-09-20	1.49093496799469
2424	MRK	1971-09-21	1.4925919771194458
2425	MRK	1971-09-22	1.4776819944381714
2426	MRK	1971-09-23	1.480996012687683
2427	MRK	1971-09-24	1.482651948928833
2428	MRK	1971-09-27	1.4627729654312134
2429	MRK	1971-09-28	1.4743690490722656
2430	MRK	1971-09-29	1.4710559844970703
2431	MRK	1971-09-30	1.4876220226287842
2432	MRK	1971-10-01	1.4843089580535889
2433	MRK	1971-10-04	1.4843089580535889
2434	MRK	1971-10-05	1.48927903175354
2435	MRK	1971-10-06	1.5141270160675049
2436	MRK	1971-10-07	1.5207539796829224
2437	MRK	1971-10-08	1.5290369987487793
2438	MRK	1971-10-11	1.5273799896240234
2439	MRK	1971-10-12	1.5273799896240234
2440	MRK	1971-10-13	1.547258973121643
2441	MRK	1971-10-14	1.5456030368804932
2442	MRK	1971-10-15	1.5306930541992188
2443	MRK	1971-10-18	1.49093496799469
2444	MRK	1971-10-19	1.5108139514923096
2445	MRK	1971-10-20	1.4710559844970703
2446	MRK	1971-10-21	1.4743690490722656
2447	MRK	1971-10-22	1.4710559844970703
2448	MRK	1971-10-25	1.4710559844970703
2449	MRK	1971-10-26	1.4578030109405518
2450	MRK	1971-10-27	1.4644299745559692
2451	MRK	1971-10-28	1.4876220226287842
2452	MRK	1971-10-29	1.5224100351333618
2453	MRK	1971-11-01	1.5008749961853027
2454	MRK	1971-11-02	1.497560977935791
2455	MRK	1971-11-03	1.5157840251922607
2456	MRK	1971-11-04	1.5174410343170166
2457	MRK	1971-11-05	1.5306930541992188
2458	MRK	1971-11-08	1.5290369987487793
2459	MRK	1971-11-09	1.548915982246399
2460	MRK	1971-11-10	1.563825011253357
2461	MRK	1971-11-11	1.5075010061264038
2462	MRK	1971-11-12	1.4776819944381714
2463	MRK	1971-11-15	1.48927903175354
2464	MRK	1971-11-16	1.480996012687683
2465	MRK	1971-11-17	1.5174410343170166
2466	MRK	1971-11-18	1.5273799896240234
2467	MRK	1971-11-19	1.5273799896240234
2468	MRK	1971-11-22	1.49093496799469
2469	MRK	1971-11-23	1.4743690490722656
2470	MRK	1971-11-24	1.4710559844970703
2471	MRK	1971-11-26	1.5075010061264038
2472	MRK	1971-11-29	1.5373200178146362
2473	MRK	1971-11-30	1.5621689558029175
2474	MRK	1971-12-01	1.5654820203781128
2475	MRK	1971-12-02	1.5886739492416382
2476	MRK	1971-12-03	1.6035840511322021
2477	MRK	1971-12-06	1.6102099418640137
2478	MRK	1971-12-07	1.6118669509887695
2479	MRK	1971-12-08	1.6267759799957275
2480	MRK	1971-12-09	1.6035840511322021
2481	MRK	1971-12-10	1.6151800155639648
2482	MRK	1971-12-13	1.6102099418640137
2483	MRK	1971-12-14	1.613523006439209
2484	MRK	1971-12-15	1.6300890445709229
2485	MRK	1971-12-16	1.6334019899368286
2486	MRK	1971-12-17	1.679787039756775
2487	MRK	1971-12-20	1.7327979803085327
2488	MRK	1971-12-21	1.72285795211792
2489	MRK	1971-12-22	1.6897259950637817
2490	MRK	1971-12-23	1.663221001625061
2491	MRK	1971-12-27	1.6499680280685425
2492	MRK	1971-12-28	1.6433420181274414
2493	MRK	1971-12-29	1.6234630346298218
2494	MRK	1971-12-30	1.6334019899368286
2495	MRK	1971-12-31	1.6433420181274414
2496	MRK	1972-01-03	1.6599080562591553
2497	MRK	1972-01-04	1.6963529586791992
2498	MRK	1972-01-05	1.7162319421768188
2499	MRK	1972-01-06	1.7112619876861572
2500	MRK	1972-01-07	1.712918996810913
2501	MRK	1972-01-10	1.7046359777450562
2502	MRK	1972-01-11	1.7195450067520142
2503	MRK	1972-01-12	1.7096060514450073
2504	MRK	1972-01-13	1.6897259950637817
2505	MRK	1972-01-14	1.6946959495544434
2506	MRK	1972-01-17	1.7029789686203003
2507	MRK	1972-01-18	1.7096060514450073
2508	MRK	1972-01-19	1.6963529586791992
2509	MRK	1972-01-20	1.663221001625061
2510	MRK	1972-01-21	1.663221001625061
2511	MRK	1972-01-24	1.663221001625061
2512	MRK	1972-01-25	1.6930400133132935
2513	MRK	1972-01-26	1.6897259950637817
2514	MRK	1972-01-27	1.7162319421768188
2515	MRK	1972-01-28	1.7261719703674316
2516	MRK	1972-01-31	1.72285795211792
2517	MRK	1972-02-01	1.727828025817871
2518	MRK	1972-02-02	1.7758690118789673
2519	MRK	1972-02-03	1.8123140335083008
2520	MRK	1972-02-04	1.8189409971237183
2521	MRK	1972-02-07	1.779183030128479
2522	MRK	1972-02-08	1.7824959754943848
2523	MRK	1972-02-09	1.8090009689331055
2524	MRK	1972-02-10	1.7924350500106812
2525	MRK	1972-02-11	1.7924350500106812
2526	MRK	1972-02-14	1.7758690118789673
2527	MRK	1972-02-15	1.7891219854354858
2528	MRK	1972-02-16	1.78580904006958
2529	MRK	1972-02-17	1.8023749589920044
2530	MRK	1972-02-18	1.7974050045013428
2531	MRK	1972-02-22	1.7659300565719604
2532	MRK	1972-02-23	1.7692430019378662
2533	MRK	1972-02-24	1.7957489490509033
2534	MRK	1972-02-25	1.787466049194336
2535	MRK	1972-02-28	1.7493640184402466
2536	MRK	1972-02-29	1.7692430019378662
2537	MRK	1972-03-01	1.7775260210037231
2538	MRK	1972-03-02	1.7841520309448242
2539	MRK	1972-03-03	1.8023749589920044
2540	MRK	1972-03-06	1.8205970525741577
2541	MRK	1972-03-07	1.828879952430725
2542	MRK	1972-03-08	1.8239109516143799
2543	MRK	1972-03-09	1.8172839879989624
2544	MRK	1972-03-10	1.8156280517578125
2545	MRK	1972-03-13	1.8056880235671997
2546	MRK	1972-03-14	1.8205970525741577
2547	MRK	1972-03-15	1.8189409971237183
2548	MRK	1972-03-16	1.8139710426330566
2549	MRK	1972-03-17	1.8255670070648193
2550	MRK	1972-03-20	1.8421330451965332
2551	MRK	1972-03-21	1.845445990562439
2552	MRK	1972-03-22	1.8620120286941528
2553	MRK	1972-03-23	1.8553860187530518
2554	MRK	1972-03-24	1.8421330451965332
2555	MRK	1972-03-27	1.8586989641189575
2556	MRK	1972-03-28	1.8620120286941528
2557	MRK	1972-03-29	1.845445990562439
2558	MRK	1972-03-30	1.8404769897460938
2559	MRK	1972-04-03	1.8553860187530518
2560	MRK	1972-04-04	1.8586989641189575
2561	MRK	1972-04-05	1.895143985748291
2562	MRK	1972-04-06	1.9183369874954224
2563	MRK	1972-04-07	1.9216500520706177
2564	MRK	1972-04-10	1.9150229692459106
2565	MRK	1972-04-11	1.9249629974365234
2566	MRK	1972-04-12	1.9349019527435303
2567	MRK	1972-04-13	1.9580949544906616
2568	MRK	1972-04-14	1.9498120546340942
2569	MRK	1972-04-17	1.9580949544906616
2570	MRK	1972-04-18	1.9746609926223755
2571	MRK	1972-04-19	1.946498990058899
2572	MRK	1972-04-20	1.9349019527435303
2573	MRK	1972-04-21	1.9547820091247559
2574	MRK	1972-04-24	1.9431849718093872
2575	MRK	1972-04-25	1.9282759428024292
2576	MRK	1972-04-26	1.9150229692459106
2577	MRK	1972-04-27	1.9216500520706177
2578	MRK	1972-04-28	1.9249629974365234
2579	MRK	1972-05-01	1.8686389923095703
2580	MRK	1972-05-02	1.8785779476165771
2581	MRK	1972-05-03	1.8487600088119507
2582	MRK	1972-05-04	1.8404769897460938
2583	MRK	1972-05-05	1.8686389923095703
2584	MRK	1972-05-08	1.8553860187530518
2585	MRK	1972-05-09	1.828879952430725
2586	MRK	1972-05-10	1.845445990562439
2587	MRK	1972-05-11	1.845445990562439
2588	MRK	1972-05-12	1.8355070352554321
2589	MRK	1972-05-15	1.8421330451965332
2590	MRK	1972-05-16	1.8355070352554321
2591	MRK	1972-05-17	1.8471029996871948
2592	MRK	1972-05-18	1.8686389923095703
2593	MRK	1972-05-19	1.9282759428024292
2594	MRK	1972-05-22	1.9415290355682373
2595	MRK	1972-05-23	1.9349019527435303
2596	MRK	1972-05-24	1.9547820091247559
2597	MRK	1972-05-25	1.9514679908752441
2598	MRK	1972-05-26	1.9415290355682373
2599	MRK	1972-05-30	1.9547820091247559
2600	MRK	1972-05-31	1.938215970993042
2601	MRK	1972-06-01	1.9415290355682373
2602	MRK	1972-06-02	1.9083969593048096
2603	MRK	1972-06-05	1.8984570503234863
2604	MRK	1972-06-06	1.8752650022506714
2605	MRK	1972-06-07	1.8785779476165771
2606	MRK	1972-06-08	1.8918310403823853
2607	MRK	1972-06-09	1.8852050304412842
2608	MRK	1972-06-12	1.8620120286941528
2609	MRK	1972-06-13	1.8553860187530518
2610	MRK	1972-06-14	1.8653249740600586
2611	MRK	1972-06-15	1.8818910121917725
2612	MRK	1972-06-16	1.8719520568847656
2613	MRK	1972-06-19	1.8653249740600586
2614	MRK	1972-06-20	1.9050840139389038
2615	MRK	1972-06-21	1.944841980934143
2616	MRK	1972-06-22	1.9349019527435303
2617	MRK	1972-06-23	1.9415290355682373
2618	MRK	1972-06-26	1.961408019065857
2619	MRK	1972-06-27	1.9746609926223755
2620	MRK	1972-06-28	2.030985116958618
2621	MRK	1972-06-29	2.067430019378662
2622	MRK	1972-06-30	2.0608038902282715
2623	MRK	1972-07-03	2.0541770458221436
2624	MRK	1972-07-05	2.1336939334869385
2625	MRK	1972-07-06	2.163512945175171
2626	MRK	1972-07-07	2.199958086013794
2627	MRK	1972-07-10	2.166826009750366
2628	MRK	1972-07-11	2.1336939334869385
2629	MRK	1972-07-12	2.1138150691986084
2630	MRK	1972-07-13	2.047550916671753
2631	MRK	1972-07-14	2.087308883666992
2632	MRK	1972-07-17	2.0608038902282715
2633	MRK	1972-07-18	2.067430019378662
2634	MRK	1972-07-19	2.0541770458221436
2635	MRK	1972-07-20	2.0442380905151367
2636	MRK	1972-07-21	2.0508639812469482
2637	MRK	1972-07-24	2.057490110397339
2638	MRK	1972-07-25	2.093935966491699
2639	MRK	1972-07-26	2.176764965057373
2640	MRK	1972-07-27	2.1900179386138916
2641	MRK	1972-07-28	2.2264630794525146
2642	MRK	1972-07-31	2.239716053009033
2643	MRK	1972-08-01	2.236402988433838
2644	MRK	1972-08-02	2.236402988433838
2645	MRK	1972-08-03	2.266221046447754
2646	MRK	1972-08-04	2.3126060962677
2647	MRK	1972-08-07	2.2861011028289795
2648	MRK	1972-08-08	2.2463419437408447
2649	MRK	1972-08-09	2.2463419437408447
2650	MRK	1972-08-10	2.233088970184326
2651	MRK	1972-08-11	2.2264630794525146
2652	MRK	1972-08-14	2.2463419437408447
2653	MRK	1972-08-15	2.2529690265655518
2654	MRK	1972-08-16	2.233088970184326
2655	MRK	1972-08-17	2.213210105895996
2656	MRK	1972-08-18	2.213210105895996
2657	MRK	1972-08-21	2.166826009750366
2658	MRK	1972-08-22	2.160198926925659
2659	MRK	1972-08-23	2.1734519004821777
2660	MRK	1972-08-24	2.176764965057373
2661	MRK	1972-08-25	2.1303811073303223
2662	MRK	1972-08-28	2.0608038902282715
2663	MRK	1972-08-29	2.0806829929351807
2664	MRK	1972-08-30	2.12044095993042
2665	MRK	1972-08-31	2.166826009750366
2666	MRK	1972-09-01	2.163512945175171
2667	MRK	1972-09-05	2.1734519004821777
2668	MRK	1972-09-06	2.166826009750366
2669	MRK	1972-09-07	2.18339204788208
2670	MRK	1972-09-08	2.199958086013794
2671	MRK	1972-09-11	2.163512945175171
2672	MRK	1972-09-12	2.1436328887939453
2673	MRK	1972-09-13	2.146946907043457
2674	MRK	1972-09-14	2.160198926925659
2675	MRK	1972-09-15	2.140320062637329
2676	MRK	1972-09-18	2.160198926925659
2677	MRK	1972-09-19	2.1535730361938477
2678	MRK	1972-09-20	2.146946907043457
2679	MRK	1972-09-21	2.1436328887939453
2680	MRK	1972-09-22	2.140320062637329
2681	MRK	1972-09-25	2.12044095993042
2682	MRK	1972-09-26	2.12044095993042
2683	MRK	1972-09-27	2.1270670890808105
2684	MRK	1972-09-28	2.1502599716186523
2685	MRK	1972-09-29	2.1734519004821777
2686	MRK	1972-10-02	2.140320062637329
2687	MRK	1972-10-03	2.1734519004821777
2688	MRK	1972-10-04	2.193331003189087
2689	MRK	1972-10-05	2.1336939334869385
2690	MRK	1972-10-06	2.1800780296325684
2691	MRK	1972-10-09	2.146946907043457
2692	MRK	1972-10-10	2.1535730361938477
2693	MRK	1972-10-11	2.1436328887939453
2694	MRK	1972-10-12	2.166826009750366
2695	MRK	1972-10-13	2.160198926925659
2696	MRK	1972-10-16	2.146946907043457
2697	MRK	1972-10-17	2.1535730361938477
2698	MRK	1972-10-18	2.163512945175171
2699	MRK	1972-10-19	2.1535730361938477
2700	MRK	1972-10-20	2.176764965057373
2701	MRK	1972-10-23	2.166826009750366
2702	MRK	1972-10-24	2.193331003189087
2703	MRK	1972-10-25	2.1900179386138916
2704	MRK	1972-10-26	2.1966440677642822
2705	MRK	1972-10-27	2.193331003189087
2706	MRK	1972-10-30	2.2065839767456055
2707	MRK	1972-10-31	2.266221046447754
2708	MRK	1972-11-01	2.3059799671173096
2709	MRK	1972-11-02	2.345737934112549
2710	MRK	1972-11-03	2.3722429275512695
2711	MRK	1972-11-06	2.3357980251312256
2712	MRK	1972-11-08	2.329171895980835
2713	MRK	1972-11-09	2.3424251079559326
2714	MRK	1972-11-10	2.3192319869995117
2715	MRK	1972-11-13	2.2794740200042725
2716	MRK	1972-11-14	2.2695350646972656
2717	MRK	1972-11-15	2.3059799671173096
2718	MRK	1972-11-16	2.2794740200042725
2719	MRK	1972-11-17	2.2794740200042725
2720	MRK	1972-11-20	2.266221046447754
2721	MRK	1972-11-21	2.266221046447754
2722	MRK	1972-11-22	2.2794740200042725
2723	MRK	1972-11-24	2.276160955429077
2724	MRK	1972-11-27	2.2463419437408447
2725	MRK	1972-11-28	2.2463419437408447
2726	MRK	1972-11-29	2.239716053009033
2727	MRK	1972-11-30	2.24965500831604
2728	MRK	1972-12-01	2.292726993560791
2729	MRK	1972-12-04	2.3126060962677
2730	MRK	1972-12-05	2.3159189224243164
2731	MRK	1972-12-06	2.3357980251312256
2732	MRK	1972-12-07	2.3589909076690674
2733	MRK	1972-12-08	2.365617036819458
2734	MRK	1972-12-11	2.3324849605560303
2735	MRK	1972-12-12	2.3391120433807373
2736	MRK	1972-12-13	2.3623039722442627
2737	MRK	1972-12-14	2.365617036819458
2738	MRK	1972-12-15	2.365617036819458
2739	MRK	1972-12-18	2.365617036819458
2740	MRK	1972-12-19	2.3689301013946533
2741	MRK	1972-12-20	2.3589909076690674
2742	MRK	1972-12-21	2.3126060962677
2743	MRK	1972-12-22	2.3258590698242188
2744	MRK	1972-12-26	2.345737934112549
2745	MRK	1972-12-27	2.349050998687744
2746	MRK	1972-12-29	2.3623039722442627
2747	MRK	1973-01-02	2.3987491130828857
2748	MRK	1973-01-03	2.4252541065216064
2749	MRK	1973-01-04	2.438507080078125
2750	MRK	1973-01-05	2.4782650470733643
2751	MRK	1973-01-08	2.5047709941864014
2752	MRK	1973-01-09	2.5080840587615967
2753	MRK	1973-01-10	2.56440806388855
2754	MRK	1973-01-11	2.607480049133301
2755	MRK	1973-01-12	2.56440806388855
2756	MRK	1973-01-15	2.51802396774292
2757	MRK	1973-01-16	2.511396884918213
2758	MRK	1973-01-17	2.534590005874634
2759	MRK	1973-01-18	2.5445289611816406
2760	MRK	1973-01-19	2.5710349082946777
2761	MRK	1973-01-22	2.590914011001587
2762	MRK	1973-01-23	2.557781934738159
2763	MRK	1973-01-24	2.51802396774292
2764	MRK	1973-01-26	2.5312769412994385
2765	MRK	1973-01-29	2.481579065322876
2766	MRK	1973-01-30	2.501457929611206
2767	MRK	1973-01-31	2.491518020629883
2768	MRK	1973-02-01	2.438507080078125
2769	MRK	1973-02-02	2.385495901107788
2770	MRK	1973-02-05	2.4318809509277344
2771	MRK	1973-02-06	2.4517600536346436
2772	MRK	1973-02-07	2.4683260917663574
2773	MRK	1973-02-08	2.461699962615967
2774	MRK	1973-02-09	2.511396884918213
2775	MRK	1973-02-12	2.534590005874634
2776	MRK	1973-02-13	2.5876009464263916
2777	MRK	1973-02-14	2.557781934738159
2778	MRK	1973-02-15	2.56440806388855
2779	MRK	1973-02-16	2.557781934738159
2780	MRK	1973-02-20	2.5942270755767822
2781	MRK	1973-02-21	2.56440806388855
2782	MRK	1973-02-22	2.5710349082946777
2783	MRK	1973-02-23	2.557781934738159
2784	MRK	1973-02-26	2.501457929611206
2785	MRK	1973-02-27	2.491518020629883
2786	MRK	1973-02-28	2.4517600536346436
2787	MRK	1973-03-01	2.4053750038146973
2788	MRK	1973-03-02	2.4517600536346436
2789	MRK	1973-03-05	2.461699962615967
2790	MRK	1973-03-06	2.5710349082946777
2791	MRK	1973-03-07	2.5842878818511963
2792	MRK	1973-03-08	2.5776610374450684
2793	MRK	1973-03-09	2.5975399017333984
2794	MRK	1973-03-12	2.6174190044403076
2795	MRK	1973-03-13	2.663804054260254
2796	MRK	1973-03-14	2.637299060821533
2797	MRK	1973-03-15	2.6174190044403076
2798	MRK	1973-03-16	2.607480049133301
2799	MRK	1973-03-19	2.5776610374450684
2800	MRK	1973-03-20	2.5246500968933105
2801	MRK	1973-03-21	2.441819906234741
2802	MRK	1973-03-22	2.418627977371216
2803	MRK	1973-03-23	2.4782650470733643
2804	MRK	1973-03-26	2.491518020629883
2805	MRK	1973-03-27	2.5412158966064453
2806	MRK	1973-03-28	2.56440806388855
2807	MRK	1973-03-29	2.5842878818511963
2808	MRK	1973-03-30	2.534590005874634
2809	MRK	1973-04-02	2.445133924484253
2810	MRK	1973-04-03	2.4318809509277344
2811	MRK	1973-04-04	2.465013027191162
2812	MRK	1973-04-05	2.465013027191162
2813	MRK	1973-04-06	2.4882049560546875
2814	MRK	1973-04-09	2.5047709941864014
2815	MRK	1973-04-10	2.5677220821380615
2816	MRK	1973-04-11	2.554469108581543
2817	MRK	1973-04-12	2.5047709941864014
2818	MRK	1973-04-13	2.511396884918213
2819	MRK	1973-04-16	2.4782650470733643
2820	MRK	1973-04-17	2.491518020629883
2821	MRK	1973-04-18	2.5412158966064453
2822	MRK	1973-04-19	2.56440806388855
2823	MRK	1973-04-23	2.5842878818511963
2824	MRK	1973-04-24	2.51802396774292
2825	MRK	1973-04-25	2.465013027191162
2826	MRK	1973-04-26	2.441819906234741
2827	MRK	1973-04-27	2.3391120433807373
2828	MRK	1973-04-30	2.3391120433807373
2829	MRK	1973-05-01	2.345737934112549
2830	MRK	1973-05-02	2.465013027191162
2831	MRK	1973-05-03	2.4782650470733643
2832	MRK	1973-05-04	2.51802396774292
2833	MRK	1973-05-07	2.4782650470733643
2834	MRK	1973-05-08	2.5147109031677246
2835	MRK	1973-05-09	2.4782650470733643
2836	MRK	1973-05-10	2.438507080078125
2837	MRK	1973-05-11	2.3589909076690674
2838	MRK	1973-05-14	2.3357980251312256
2839	MRK	1973-05-15	2.365617036819458
2840	MRK	1973-05-16	2.385495901107788
2841	MRK	1973-05-17	2.382183074951172
2842	MRK	1973-05-18	2.3258590698242188
2843	MRK	1973-05-21	2.2960400581359863
2844	MRK	1973-05-22	2.3324849605560303
2845	MRK	1973-05-23	2.3623039722442627
2846	MRK	1973-05-24	2.4153149127960205
2847	MRK	1973-05-25	2.408689022064209
2848	MRK	1973-05-29	2.392122983932495
2849	MRK	1973-05-30	2.365617036819458
2850	MRK	1973-05-31	2.365617036819458
2851	MRK	1973-06-01	2.2993528842926025
2852	MRK	1973-06-04	2.276160955429077
2853	MRK	1973-06-05	2.3357980251312256
2854	MRK	1973-06-06	2.3623039722442627
2855	MRK	1973-06-07	2.418627977371216
2856	MRK	1973-06-08	2.445133924484253
2857	MRK	1973-06-11	2.445133924484253
2858	MRK	1973-06-12	2.5047709941864014
2859	MRK	1973-06-13	2.49814510345459
2860	MRK	1973-06-14	2.501457929611206
2861	MRK	1973-06-15	2.4318809509277344
2862	MRK	1973-06-18	2.438507080078125
2863	MRK	1973-06-19	2.4120020866394043
2864	MRK	1973-06-20	2.3689301013946533
2865	MRK	1973-06-21	2.3424251079559326
2866	MRK	1973-06-22	2.345737934112549
2867	MRK	1973-06-25	2.2993528842926025
2868	MRK	1973-06-26	2.3324849605560303
2869	MRK	1973-06-27	2.3722429275512695
2870	MRK	1973-06-28	2.408689022064209
2871	MRK	1973-06-29	2.382183074951172
2872	MRK	1973-07-02	2.382183074951172
2873	MRK	1973-07-03	2.3059799671173096
2874	MRK	1973-07-05	2.2529690265655518
2875	MRK	1973-07-06	2.2065839767456055
2876	MRK	1973-07-09	2.209897041320801
2877	MRK	1973-07-10	2.209897041320801
2878	MRK	1973-07-11	2.2794740200042725
2879	MRK	1973-07-12	2.266221046447754
2880	MRK	1973-07-13	2.2463419437408447
2881	MRK	1973-07-16	2.3059799671173096
2882	MRK	1973-07-17	2.3589909076690674
2883	MRK	1973-07-18	2.345737934112549
2884	MRK	1973-07-19	2.3523640632629395
2885	MRK	1973-07-20	2.3755569458007812
2886	MRK	1973-07-23	2.3523640632629395
2887	MRK	1973-07-24	2.3689301013946533
2888	MRK	1973-07-25	2.428567886352539
2889	MRK	1973-07-26	2.4318809509277344
2890	MRK	1973-07-27	2.465013027191162
2891	MRK	1973-07-30	2.461699962615967
2892	MRK	1973-07-31	2.465013027191162
2893	MRK	1973-08-01	2.4120020866394043
2894	MRK	1973-08-02	2.4120020866394043
2895	MRK	1973-08-03	2.392122983932495
2896	MRK	1973-08-06	2.3788700103759766
2897	MRK	1973-08-07	2.3987491130828857
2898	MRK	1973-08-08	2.385495901107788
2899	MRK	1973-08-09	2.3788700103759766
2900	MRK	1973-08-10	2.3755569458007812
2901	MRK	1973-08-13	2.3391120433807373
2902	MRK	1973-08-14	2.266221046447754
2903	MRK	1973-08-15	2.2695350646972656
2904	MRK	1973-08-16	2.2463419437408447
2905	MRK	1973-08-17	2.209897041320801
2906	MRK	1973-08-20	2.1966440677642822
2907	MRK	1973-08-21	2.1535730361938477
2908	MRK	1973-08-22	2.12044095993042
2909	MRK	1973-08-23	2.1535730361938477
2910	MRK	1973-08-24	2.219836950302124
2911	MRK	1973-08-27	2.2264630794525146
2912	MRK	1973-08-28	2.239716053009033
2913	MRK	1973-08-29	2.2264630794525146
2914	MRK	1973-08-30	2.1867051124572754
2915	MRK	1973-08-31	2.156886100769043
2916	MRK	1973-09-04	2.1138150691986084
2917	MRK	1973-09-05	2.1105010509490967
2918	MRK	1973-09-06	2.093935966491699
2919	MRK	1973-09-07	2.067430019378662
2920	MRK	1973-09-10	2.0608038902282715
2921	MRK	1973-09-11	2.1270670890808105
2922	MRK	1973-09-12	2.1800780296325684
2923	MRK	1973-09-13	2.2264630794525146
2924	MRK	1973-09-14	2.2264630794525146
2925	MRK	1973-09-17	2.239716053009033
2926	MRK	1973-09-18	2.213210105895996
2927	MRK	1973-09-19	2.2264630794525146
2928	MRK	1973-09-20	2.2264630794525146
2929	MRK	1973-09-21	2.199958086013794
2930	MRK	1973-09-24	2.199958086013794
2931	MRK	1973-09-25	2.2264630794525146
2932	MRK	1973-09-26	2.1966440677642822
2933	MRK	1973-09-27	2.20327091217041
2934	MRK	1973-09-28	2.1701390743255615
2935	MRK	1973-10-01	2.137006998062134
2936	MRK	1973-10-02	2.160198926925659
2937	MRK	1973-10-03	2.2065839767456055
2938	MRK	1973-10-04	2.2165238857269287
2939	MRK	1973-10-05	2.2629079818725586
2940	MRK	1973-10-08	2.3192319869995117
2941	MRK	1973-10-09	2.3391120433807373
2942	MRK	1973-10-10	2.3225460052490234
2943	MRK	1973-10-11	2.3391120433807373
2944	MRK	1973-10-12	2.3589909076690674
2945	MRK	1973-10-15	2.3324849605560303
2946	MRK	1973-10-16	2.3523640632629395
2947	MRK	1973-10-17	2.365617036819458
2948	MRK	1973-10-18	2.3888089656829834
2949	MRK	1973-10-19	2.365617036819458
2950	MRK	1973-10-22	2.3059799671173096
2951	MRK	1973-10-23	2.3357980251312256
2952	MRK	1973-10-24	2.3324849605560303
2953	MRK	1973-10-25	2.385495901107788
2954	MRK	1973-10-26	2.3689301013946533
2955	MRK	1973-10-29	2.402061939239502
2956	MRK	1973-10-30	2.3523640632629395
2957	MRK	1973-10-31	2.2794740200042725
2958	MRK	1973-11-01	2.2695350646972656
2959	MRK	1973-11-02	2.292726993560791
2960	MRK	1973-11-05	2.276160955429077
2961	MRK	1973-11-06	2.272847890853882
2962	MRK	1973-11-07	2.2861011028289795
2963	MRK	1973-11-08	2.2993528842926025
2964	MRK	1973-11-09	2.3192319869995117
2965	MRK	1973-11-12	2.3059799671173096
2966	MRK	1973-11-13	2.3788700103759766
2967	MRK	1973-11-14	2.349050998687744
2968	MRK	1973-11-15	2.365617036819458
2969	MRK	1973-11-16	2.3589909076690674
2970	MRK	1973-11-19	2.3192319869995117
2971	MRK	1973-11-20	2.309293031692505
2972	MRK	1973-11-21	2.292726993560791
2973	MRK	1973-11-23	2.2595949172973633
2974	MRK	1973-11-26	2.2264630794525146
2975	MRK	1973-11-27	2.1966440677642822
2976	MRK	1973-11-28	2.2529690265655518
2977	MRK	1973-11-29	2.2794740200042725
2978	MRK	1973-11-30	2.2529690265655518
2979	MRK	1973-12-03	2.2264630794525146
2980	MRK	1973-12-04	2.233088970184326
2981	MRK	1973-12-05	2.176764965057373
2982	MRK	1973-12-06	2.2065839767456055
2983	MRK	1973-12-07	2.213210105895996
2984	MRK	1973-12-10	2.24965500831604
2985	MRK	1973-12-11	2.20327091217041
2986	MRK	1973-12-12	2.176764965057373
2987	MRK	1973-12-13	2.12044095993042
2988	MRK	1973-12-14	2.12044095993042
2989	MRK	1973-12-17	2.1535730361938477
2990	MRK	1973-12-18	2.163512945175171
2991	MRK	1973-12-19	2.1800780296325684
2992	MRK	1973-12-20	2.12044095993042
2993	MRK	1973-12-21	2.087308883666992
2994	MRK	1973-12-24	2.0773699283599854
2995	MRK	1973-12-26	2.1303811073303223
2996	MRK	1973-12-27	2.193331003189087
2997	MRK	1973-12-28	2.1734519004821777
2998	MRK	1973-12-31	2.140320062637329
2999	MRK	1974-01-02	2.1303811073303223
3000	MRK	1974-01-03	2.140320062637329
3001	MRK	1974-01-04	2.0442380905151367
3002	MRK	1974-01-07	2.0011661052703857
3003	MRK	1974-01-08	1.9746609926223755
3004	MRK	1974-01-09	1.9349019527435303
3005	MRK	1974-01-10	1.9216500520706177
3006	MRK	1974-01-11	1.9481550455093384
3007	MRK	1974-01-14	1.968034029006958
3008	MRK	1974-01-15	2.0144190788269043
3009	MRK	1974-01-16	2.0342979431152344
3010	MRK	1974-01-17	2.0409250259399414
3011	MRK	1974-01-18	2.0077929496765137
3012	MRK	1974-01-21	2.0541770458221436
3013	MRK	1974-01-22	2.093935966491699
3014	MRK	1974-01-23	2.1270670890808105
3015	MRK	1974-01-24	2.1071879863739014
3016	MRK	1974-01-25	2.137006998062134
3017	MRK	1974-01-28	2.093935966491699
3018	MRK	1974-01-29	2.067430019378662
3019	MRK	1974-01-30	2.087308883666992
3020	MRK	1974-01-31	2.0707430839538574
3021	MRK	1974-02-01	2.0541770458221436
3022	MRK	1974-02-04	2.0144190788269043
3023	MRK	1974-02-05	2.0011661052703857
3024	MRK	1974-02-06	2.0077929496765137
3025	MRK	1974-02-07	1.9945399761199951
3026	MRK	1974-02-08	1.9713480472564697
3027	MRK	1974-02-11	1.9349019527435303
3028	MRK	1974-02-12	1.9349019527435303
3029	MRK	1974-02-13	1.9216500520706177
3030	MRK	1974-02-14	1.9150229692459106
3031	MRK	1974-02-15	1.9481550455093384
3032	MRK	1974-02-19	2.004478931427002
3033	MRK	1974-02-20	2.0144190788269043
3034	MRK	1974-02-21	2.0906219482421875
3035	MRK	1974-02-22	2.057490110397339
3036	MRK	1974-02-25	2.047550916671753
3037	MRK	1974-02-26	2.067430019378662
3038	MRK	1974-02-27	2.093935966491699
3039	MRK	1974-02-28	2.0806829929351807
3040	MRK	1974-03-01	2.087308883666992
3041	MRK	1974-03-04	2.0773699283599854
3042	MRK	1974-03-05	2.1138150691986084
3043	MRK	1974-03-06	2.12044095993042
3044	MRK	1974-03-07	2.093935966491699
3045	MRK	1974-03-08	2.146946907043457
3046	MRK	1974-03-11	2.160198926925659
3047	MRK	1974-03-12	2.239716053009033
3048	MRK	1974-03-13	2.2695350646972656
3049	MRK	1974-03-14	2.2463419437408447
3050	MRK	1974-03-15	2.24965500831604
3051	MRK	1974-03-18	2.2264630794525146
3052	MRK	1974-03-19	2.213210105895996
3053	MRK	1974-03-20	2.20327091217041
3054	MRK	1974-03-21	2.2231500148773193
3055	MRK	1974-03-22	2.233088970184326
3056	MRK	1974-03-25	2.256282091140747
3057	MRK	1974-03-26	2.2264630794525146
3058	MRK	1974-03-27	2.20327091217041
3059	MRK	1974-03-28	2.166826009750366
3060	MRK	1974-03-29	2.1436328887939453
3061	MRK	1974-04-01	2.140320062637329
3062	MRK	1974-04-02	2.137006998062134
3063	MRK	1974-04-03	2.193331003189087
3064	MRK	1974-04-04	2.160198926925659
3065	MRK	1974-04-05	2.140320062637329
3066	MRK	1974-04-08	2.1171278953552246
3067	MRK	1974-04-09	2.1171278953552246
3068	MRK	1974-04-10	2.12044095993042
3069	MRK	1974-04-11	2.10056209564209
3070	MRK	1974-04-15	2.1105010509490967
3071	MRK	1974-04-16	2.166826009750366
3072	MRK	1974-04-17	2.1701390743255615
3073	MRK	1974-04-18	2.1336939334869385
3074	MRK	1974-04-19	2.1336939334869385
3075	MRK	1974-04-22	2.1336939334869385
3076	MRK	1974-04-23	2.1138150691986084
3077	MRK	1974-04-24	2.0806829929351807
3078	MRK	1974-04-25	2.1138150691986084
3079	MRK	1974-04-26	2.0806829929351807
3080	MRK	1974-04-29	2.0906219482421875
3081	MRK	1974-04-30	2.1303811073303223
3082	MRK	1974-05-01	2.1800780296325684
3083	MRK	1974-05-02	2.1734519004821777
3084	MRK	1974-05-03	2.1138150691986084
3085	MRK	1974-05-06	2.1171278953552246
3086	MRK	1974-05-07	2.12044095993042
3087	MRK	1974-05-08	2.12044095993042
3088	MRK	1974-05-09	2.160198926925659
3089	MRK	1974-05-10	2.146946907043457
3090	MRK	1974-05-13	2.160198926925659
3091	MRK	1974-05-14	2.199958086013794
3092	MRK	1974-05-15	2.166826009750366
3093	MRK	1974-05-16	2.1800780296325684
3094	MRK	1974-05-17	2.166826009750366
3095	MRK	1974-05-20	2.1701390743255615
3096	MRK	1974-05-21	2.1800780296325684
3097	MRK	1974-05-22	2.166826009750366
3098	MRK	1974-05-23	2.166826009750366
3099	MRK	1974-05-24	2.193331003189087
3100	MRK	1974-05-28	2.2463419437408447
3101	MRK	1974-05-29	2.1734519004821777
3102	MRK	1974-05-30	2.12044095993042
3103	MRK	1974-05-31	2.093935966491699
3104	MRK	1974-06-03	2.1303811073303223
3105	MRK	1974-06-04	2.146946907043457
3106	MRK	1974-06-05	2.166826009750366
3107	MRK	1974-06-06	2.2065839767456055
3108	MRK	1974-06-07	2.219836950302124
3109	MRK	1974-06-10	2.2264630794525146
3110	MRK	1974-06-11	2.199958086013794
3111	MRK	1974-06-12	2.2430291175842285
3112	MRK	1974-06-13	2.2695350646972656
3113	MRK	1974-06-14	2.229775905609131
3114	MRK	1974-06-17	2.193331003189087
3115	MRK	1974-06-18	2.1734519004821777
3116	MRK	1974-06-19	2.176764965057373
3117	MRK	1974-06-20	2.1800780296325684
3118	MRK	1974-06-21	2.1734519004821777
3119	MRK	1974-06-24	2.1734519004821777
3120	MRK	1974-06-25	2.1867051124572754
3121	MRK	1974-06-26	2.1502599716186523
3122	MRK	1974-06-27	2.1237540245056152
3123	MRK	1974-06-28	2.0806829929351807
3124	MRK	1974-07-01	2.10056209564209
3125	MRK	1974-07-02	2.0409250259399414
3126	MRK	1974-07-03	2.0541770458221436
3127	MRK	1974-07-05	2.021044969558716
3128	MRK	1974-07-08	2.0177319049835205
3129	MRK	1974-07-09	2.0243589878082275
3130	MRK	1974-07-10	1.9879130125045776
3131	MRK	1974-07-11	2.0077929496765137
3132	MRK	1974-07-12	2.0442380905151367
3133	MRK	1974-07-15	2.0409250259399414
3134	MRK	1974-07-16	2.011106014251709
3135	MRK	1974-07-17	2.0077929496765137
3136	MRK	1974-07-18	2.0541770458221436
3137	MRK	1974-07-19	2.087308883666992
3138	MRK	1974-07-22	2.027672052383423
3139	MRK	1974-07-23	2.0144190788269043
3140	MRK	1974-07-24	1.9481550455093384
3141	MRK	1974-07-25	1.9216500520706177
3142	MRK	1974-07-26	1.8785779476165771
3143	MRK	1974-07-29	1.8189409971237183
3144	MRK	1974-07-30	1.7626169919967651
3145	MRK	1974-07-31	1.7758690118789673
3146	MRK	1974-08-01	1.7824959754943848
3147	MRK	1974-08-02	1.7261719703674316
3148	MRK	1974-08-05	1.7327979803085327
3149	MRK	1974-08-06	1.7891219854354858
3150	MRK	1974-08-07	1.828879952430725
3151	MRK	1974-08-08	1.7692430019378662
3152	MRK	1974-08-09	1.7394239902496338
3153	MRK	1974-08-12	1.736111044883728
3154	MRK	1974-08-13	1.6897259950637817
3155	MRK	1974-08-14	1.6234630346298218
3156	MRK	1974-08-15	1.636715054512024
3157	MRK	1974-08-16	1.590330958366394
3158	MRK	1974-08-19	1.55388605594635
3159	MRK	1974-08-20	1.563825011253357
3160	MRK	1974-08-21	1.5605119466781616
3161	MRK	1974-08-22	1.5505729913711548
3162	MRK	1974-08-23	1.5273799896240234
3163	MRK	1974-08-26	1.563825011253357
3164	MRK	1974-08-27	1.5671379566192627
3165	MRK	1974-08-28	1.5737650394439697
3166	MRK	1974-08-29	1.613523006439209
3167	MRK	1974-08-30	1.6830999851226807
3168	MRK	1974-09-03	1.6234630346298218
3169	MRK	1974-09-04	1.5969569683074951
3170	MRK	1974-09-05	1.6433420181274414
3171	MRK	1974-09-06	1.6433420181274414
3172	MRK	1974-09-09	1.5870180130004883
3173	MRK	1974-09-10	1.5505729913711548
3174	MRK	1974-09-11	1.5439460277557373
3175	MRK	1974-09-12	1.38822603225708
3176	MRK	1974-09-13	1.2987699508666992
3177	MRK	1974-09-16	1.3716599941253662
3178	MRK	1974-09-17	1.4677430391311646
3179	MRK	1974-09-18	1.4843089580535889
3180	MRK	1974-09-19	1.5571990013122559
3181	MRK	1974-09-20	1.5273799896240234
3182	MRK	1974-09-23	1.4710559844970703
3183	MRK	1974-09-24	1.4279849529266357
3184	MRK	1974-09-25	1.4346109628677368
3185	MRK	1974-09-26	1.4246710538864136
3186	MRK	1974-09-27	1.3517810106277466
3187	MRK	1974-09-30	1.331902027130127
3188	MRK	1974-10-01	1.3252760171890259
3189	MRK	1974-10-02	1.3285889625549316
3190	MRK	1974-10-03	1.3219619989395142
3191	MRK	1974-10-04	1.3517810106277466
3192	MRK	1974-10-07	1.4114190340042114
3193	MRK	1974-10-08	1.38822603225708
3194	MRK	1974-10-09	1.4677430391311646
3195	MRK	1974-10-10	1.5174410343170166
3196	MRK	1974-10-11	1.5770779848098755
3197	MRK	1974-10-14	1.606896996498108
3198	MRK	1974-10-15	1.6300890445709229
3199	MRK	1974-10-16	1.5704519748687744
3200	MRK	1974-10-17	1.5505729913711548
3201	MRK	1974-10-18	1.5704519748687744
3202	MRK	1974-10-21	1.6764739751815796
3203	MRK	1974-10-22	1.6764739751815796
3204	MRK	1974-10-23	1.6168359518051147
3205	MRK	1974-10-24	1.6234630346298218
3206	MRK	1974-10-25	1.5671379566192627
3207	MRK	1974-10-28	1.5969569683074951
3208	MRK	1974-10-29	1.7096060514450073
3209	MRK	1974-10-30	1.7626169919967651
3210	MRK	1974-10-31	1.7493640184402466
3211	MRK	1974-11-01	1.736111044883728
3212	MRK	1974-11-04	1.6897259950637817
3213	MRK	1974-11-05	1.7990620136260986
3214	MRK	1974-11-06	1.7957489490509033
3215	MRK	1974-11-07	1.8686389923095703
3216	MRK	1974-11-08	1.88851797580719
3217	MRK	1974-11-11	1.9017709493637085
3218	MRK	1974-11-12	1.8785779476165771
3219	MRK	1974-11-13	1.8421330451965332
3220	MRK	1974-11-14	1.8023749589920044
3221	MRK	1974-11-15	1.72285795211792
3222	MRK	1974-11-18	1.6300890445709229
3223	MRK	1974-11-19	1.6002700328826904
3224	MRK	1974-11-20	1.6102099418640137
3225	MRK	1974-11-21	1.679787039756775
3226	MRK	1974-11-22	1.7096060514450073
3227	MRK	1974-11-25	1.7493640184402466
3228	MRK	1974-11-26	1.7460509538650513
3229	MRK	1974-11-27	1.7891219854354858
3230	MRK	1974-11-29	1.8156280517578125
3231	MRK	1974-12-02	1.7394239902496338
3232	MRK	1974-12-03	1.6996660232543945
3233	MRK	1974-12-04	1.7327979803085327
3234	MRK	1974-12-05	1.669847011566162
3235	MRK	1974-12-06	1.6035840511322021
3236	MRK	1974-12-09	1.669847011566162
3237	MRK	1974-12-10	1.729485034942627
3238	MRK	1974-12-11	1.7758690118789673
3239	MRK	1974-12-12	1.7559900283813477
3240	MRK	1974-12-13	1.7659300565719604
3241	MRK	1974-12-16	1.742737054824829
3242	MRK	1974-12-17	1.7758690118789673
3243	MRK	1974-12-18	1.7758690118789673
3244	MRK	1974-12-19	1.7692430019378662
3245	MRK	1974-12-20	1.7626169919967651
3246	MRK	1974-12-23	1.7692430019378662
3247	MRK	1974-12-24	1.7891219854354858
3248	MRK	1974-12-26	1.742737054824829
3249	MRK	1974-12-27	1.6963529586791992
3250	MRK	1974-12-30	1.6897259950637817
3251	MRK	1974-12-31	1.7593029737472534
3252	MRK	1975-01-02	1.7824959754943848
3253	MRK	1975-01-03	1.7924350500106812
3254	MRK	1975-01-06	1.7924350500106812
3255	MRK	1975-01-07	1.7559900283813477
3256	MRK	1975-01-08	1.729485034942627
3257	MRK	1975-01-09	1.6963529586791992
3258	MRK	1975-01-10	1.686413049697876
3259	MRK	1975-01-13	1.6665339469909668
3260	MRK	1975-01-14	1.6300890445709229
3261	MRK	1975-01-15	1.636715054512024
3262	MRK	1975-01-16	1.6300890445709229
3263	MRK	1975-01-17	1.5605119466781616
3264	MRK	1975-01-20	1.5571990013122559
3265	MRK	1975-01-21	1.5605119466781616
3266	MRK	1975-01-22	1.6267759799957275
3267	MRK	1975-01-23	1.6267759799957275
3268	MRK	1975-01-24	1.6499680280685425
3269	MRK	1975-01-27	1.7062920331954956
3270	MRK	1975-01-28	1.686413049697876
3271	MRK	1975-01-29	1.742737054824829
3272	MRK	1975-01-30	1.6930400133132935
3273	MRK	1975-01-31	1.6830999851226807
3274	MRK	1975-02-03	1.7162319421768188
3275	MRK	1975-02-04	1.7692430019378662
3276	MRK	1975-02-05	1.845445990562439
3277	MRK	1975-02-06	1.838819980621338
3278	MRK	1975-02-07	1.8620120286941528
3279	MRK	1975-02-10	1.8620120286941528
3280	MRK	1975-02-11	1.8553860187530518
3281	MRK	1975-02-12	1.9183369874954224
3282	MRK	1975-02-13	1.9349019527435303
3283	MRK	1975-02-14	1.9713480472564697
3284	MRK	1975-02-18	1.9282759428024292
3285	MRK	1975-02-19	1.9349019527435303
3286	MRK	1975-02-20	1.9481550455093384
3287	MRK	1975-02-21	1.9779740571975708
3288	MRK	1975-02-24	1.961408019065857
3289	MRK	1975-02-25	1.9349019527435303
3290	MRK	1975-02-26	1.9547820091247559
3291	MRK	1975-02-27	1.961408019065857
3292	MRK	1975-02-28	1.9879130125045776
3293	MRK	1975-03-03	2.0144190788269043
3294	MRK	1975-03-04	2.0243589878082275
3295	MRK	1975-03-05	2.0342979431152344
3296	MRK	1975-03-06	2.0342979431152344
3297	MRK	1975-03-07	2.0608038902282715
3298	MRK	1975-03-10	2.0409250259399414
3299	MRK	1975-03-11	2.0243589878082275
3300	MRK	1975-03-12	2.021044969558716
3301	MRK	1975-03-13	1.9879130125045776
3302	MRK	1975-03-14	2.0011661052703857
3303	MRK	1975-03-17	2.0773699283599854
3304	MRK	1975-03-18	2.067430019378662
3305	MRK	1975-03-19	2.0608038902282715
3306	MRK	1975-03-20	2.0342979431152344
3307	MRK	1975-03-21	2.0541770458221436
3308	MRK	1975-03-24	2.0011661052703857
3309	MRK	1975-03-25	1.9879130125045776
3310	MRK	1975-03-26	2.0342979431152344
3311	MRK	1975-03-27	2.0442380905151367
3312	MRK	1975-03-31	2.0077929496765137
3313	MRK	1975-04-01	1.9547820091247559
3314	MRK	1975-04-02	1.9514679908752441
3315	MRK	1975-04-03	1.9083969593048096
3316	MRK	1975-04-04	1.8586989641189575
3317	MRK	1975-04-07	1.8553860187530518
3318	MRK	1975-04-08	1.88851797580719
3319	MRK	1975-04-09	1.961408019065857
3320	MRK	1975-04-10	1.9746609926223755
3321	MRK	1975-04-11	1.9713480472564697
3322	MRK	1975-04-14	1.9879130125045776
3323	MRK	1975-04-15	2.0144190788269043
3324	MRK	1975-04-16	1.968034029006958
3325	MRK	1975-04-17	2.027672052383423
3326	MRK	1975-04-18	2.0077929496765137
3327	MRK	1975-04-21	1.9978530406951904
3328	MRK	1975-04-22	2.0144190788269043
3329	MRK	1975-04-23	1.9879130125045776
3330	MRK	1975-04-24	1.9481550455093384
3331	MRK	1975-04-25	1.9415290355682373
3332	MRK	1975-04-28	1.9282759428024292
3333	MRK	1975-04-29	1.961408019065857
3334	MRK	1975-04-30	2.0773699283599854
3335	MRK	1975-05-01	2.021044969558716
3336	MRK	1975-05-02	2.027672052383423
3337	MRK	1975-05-05	2.021044969558716
3338	MRK	1975-05-06	2.067430019378662
3339	MRK	1975-05-07	2.067430019378662
3340	MRK	1975-05-08	2.0608038902282715
3341	MRK	1975-05-09	2.1171278953552246
3342	MRK	1975-05-12	2.1800780296325684
3343	MRK	1975-05-13	2.209897041320801
3344	MRK	1975-05-14	2.213210105895996
3345	MRK	1975-05-15	2.199958086013794
3346	MRK	1975-05-16	2.1966440677642822
3347	MRK	1975-05-19	2.18339204788208
3348	MRK	1975-05-20	2.1800780296325684
3349	MRK	1975-05-21	2.1502599716186523
3350	MRK	1975-05-22	2.1701390743255615
3351	MRK	1975-05-23	2.18339204788208
3352	MRK	1975-05-27	2.1800780296325684
3353	MRK	1975-05-28	2.1701390743255615
3354	MRK	1975-05-29	2.1701390743255615
3355	MRK	1975-05-30	2.193331003189087
3356	MRK	1975-06-02	2.2463419437408447
3357	MRK	1975-06-03	2.24965500831604
3358	MRK	1975-06-04	2.266221046447754
3359	MRK	1975-06-05	2.2463419437408447
3360	MRK	1975-06-06	2.2529690265655518
3361	MRK	1975-06-09	2.213210105895996
3362	MRK	1975-06-10	2.1800780296325684
3363	MRK	1975-06-11	2.18339204788208
3364	MRK	1975-06-12	2.160198926925659
3365	MRK	1975-06-13	2.1535730361938477
3366	MRK	1975-06-16	2.146946907043457
3367	MRK	1975-06-17	2.1237540245056152
3368	MRK	1975-06-18	2.1303811073303223
3369	MRK	1975-06-19	2.146946907043457
3370	MRK	1975-06-20	2.199958086013794
3371	MRK	1975-06-23	2.2065839767456055
3372	MRK	1975-06-24	2.199958086013794
3373	MRK	1975-06-25	2.219836950302124
3374	MRK	1975-06-26	2.219836950302124
3375	MRK	1975-06-27	2.24965500831604
3376	MRK	1975-06-30	2.2529690265655518
3377	MRK	1975-07-01	2.2430291175842285
3378	MRK	1975-07-02	2.2264630794525146
3379	MRK	1975-07-03	2.236402988433838
3380	MRK	1975-07-07	2.199958086013794
3381	MRK	1975-07-08	2.1966440677642822
3382	MRK	1975-07-09	2.1867051124572754
3383	MRK	1975-07-10	2.137006998062134
3384	MRK	1975-07-11	2.140320062637329
3385	MRK	1975-07-14	2.156886100769043
3386	MRK	1975-07-15	2.12044095993042
3387	MRK	1975-07-16	2.1071879863739014
3388	MRK	1975-07-17	2.083996057510376
3389	MRK	1975-07-18	2.064116954803467
3390	MRK	1975-07-21	2.064116954803467
3391	MRK	1975-07-22	2.0806829929351807
3392	MRK	1975-07-23	2.0608038902282715
3393	MRK	1975-07-24	2.0806829929351807
3394	MRK	1975-07-25	2.0608038902282715
3395	MRK	1975-07-28	2.027672052383423
3396	MRK	1975-07-29	1.9845999479293823
3397	MRK	1975-07-30	2.0011661052703857
3398	MRK	1975-07-31	1.9912270307540894
3399	MRK	1975-08-01	1.9812870025634766
3400	MRK	1975-08-04	1.9547820091247559
3401	MRK	1975-08-05	1.8752650022506714
3402	MRK	1975-08-06	1.845445990562439
3403	MRK	1975-08-07	1.8620120286941528
3404	MRK	1975-08-08	1.8553860187530518
3405	MRK	1975-08-11	1.8984570503234863
3406	MRK	1975-08-12	1.9050840139389038
3407	MRK	1975-08-13	1.8686389923095703
3408	MRK	1975-08-14	1.8719520568847656
3409	MRK	1975-08-15	1.8984570503234863
3410	MRK	1975-08-18	1.88851797580719
3411	MRK	1975-08-19	1.8553860187530518
3412	MRK	1975-08-20	1.8421330451965332
3413	MRK	1975-08-21	1.822253942489624
3414	MRK	1975-08-22	1.8255670070648193
3415	MRK	1975-08-25	1.8686389923095703
3416	MRK	1975-08-26	1.828879952430725
3417	MRK	1975-08-27	1.8487600088119507
3418	MRK	1975-08-28	1.8752650022506714
3419	MRK	1975-08-29	1.8620120286941528
3420	MRK	1975-09-02	1.8487600088119507
3421	MRK	1975-09-03	1.8321939706802368
3422	MRK	1975-09-04	1.8487600088119507
3423	MRK	1975-09-05	1.8255670070648193
3424	MRK	1975-09-08	1.828879952430725
3425	MRK	1975-09-09	1.7891219854354858
3426	MRK	1975-09-10	1.7692430019378662
3427	MRK	1975-09-11	1.7692430019378662
3428	MRK	1975-09-12	1.7692430019378662
3429	MRK	1975-09-15	1.772555947303772
3430	MRK	1975-09-16	1.7493640184402466
3431	MRK	1975-09-17	1.772555947303772
3432	MRK	1975-09-18	1.8090009689331055
3433	MRK	1975-09-19	1.8752650022506714
3434	MRK	1975-09-22	1.8056880235671997
3435	MRK	1975-09-23	1.7493640184402466
3436	MRK	1975-09-24	1.7526769638061523
3437	MRK	1975-09-25	1.742737054824829
3438	MRK	1975-09-26	1.8818910121917725
3439	MRK	1975-09-29	1.8156280517578125
3440	MRK	1975-09-30	1.8056880235671997
3441	MRK	1975-10-01	1.8156280517578125
3442	MRK	1975-10-02	1.8653249740600586
3443	MRK	1975-10-03	1.9415290355682373
3444	MRK	1975-10-06	1.9779740571975708
3445	MRK	1975-10-07	1.9514679908752441
3446	MRK	1975-10-08	1.9779740571975708
3447	MRK	1975-10-09	1.9945399761199951
3448	MRK	1975-10-10	1.9547820091247559
3449	MRK	1975-10-13	2.0077929496765137
3450	MRK	1975-10-14	2.0144190788269043
3451	MRK	1975-10-15	1.9978530406951904
3452	MRK	1975-10-16	2.0144190788269043
3453	MRK	1975-10-17	2.0342979431152344
3454	MRK	1975-10-20	2.067430019378662
3455	MRK	1975-10-21	2.047550916671753
3456	MRK	1975-10-22	2.027672052383423
3457	MRK	1975-10-23	2.0376110076904297
3458	MRK	1975-10-24	1.9978530406951904
3459	MRK	1975-10-27	1.9978530406951904
3460	MRK	1975-10-28	2.027672052383423
3461	MRK	1975-10-29	2.0077929496765137
3462	MRK	1975-10-30	1.9812870025634766
3463	MRK	1975-10-31	1.9845999479293823
3464	MRK	1975-11-03	1.9580949544906616
3465	MRK	1975-11-04	1.9812870025634766
3466	MRK	1975-11-05	1.9945399761199951
3467	MRK	1975-11-06	2.004478931427002
3468	MRK	1975-11-07	2.0077929496765137
3469	MRK	1975-11-10	2.0342979431152344
3470	MRK	1975-11-11	2.047550916671753
3471	MRK	1975-11-12	2.087308883666992
3472	MRK	1975-11-13	2.0906219482421875
3473	MRK	1975-11-14	2.0740559101104736
3474	MRK	1975-11-17	2.087308883666992
3475	MRK	1975-11-18	2.087308883666992
3476	MRK	1975-11-19	2.064116954803467
3477	MRK	1975-11-20	2.0707430839538574
3478	MRK	1975-11-21	2.0608038902282715
3479	MRK	1975-11-24	2.0806829929351807
3480	MRK	1975-11-25	2.0972490310668945
3481	MRK	1975-11-26	2.093935966491699
3482	MRK	1975-11-28	2.093935966491699
3483	MRK	1975-12-01	2.087308883666992
3484	MRK	1975-12-02	2.0541770458221436
3485	MRK	1975-12-03	2.0376110076904297
3486	MRK	1975-12-04	2.0177319049835205
3487	MRK	1975-12-05	1.9912270307540894
3488	MRK	1975-12-08	1.9945399761199951
3489	MRK	1975-12-09	2.0077929496765137
3490	MRK	1975-12-10	2.0243589878082275
3491	MRK	1975-12-11	2.0177319049835205
3492	MRK	1975-12-12	2.0011661052703857
3493	MRK	1975-12-15	2.011106014251709
3494	MRK	1975-12-16	2.0243589878082275
3495	MRK	1975-12-17	1.9282759428024292
3496	MRK	1975-12-18	1.8520729541778564
3497	MRK	1975-12-19	1.8553860187530518
3498	MRK	1975-12-22	1.8719520568847656
3499	MRK	1975-12-23	1.895143985748291
3500	MRK	1975-12-24	1.88851797580719
3501	MRK	1975-12-26	1.8984570503234863
3502	MRK	1975-12-29	1.8653249740600586
3503	MRK	1975-12-30	1.8421330451965332
3504	MRK	1975-12-31	1.8355070352554321
3505	MRK	1976-01-02	1.845445990562439
3506	MRK	1976-01-05	1.8553860187530518
3507	MRK	1976-01-06	1.8620120286941528
3508	MRK	1976-01-07	1.88851797580719
3509	MRK	1976-01-08	1.8984570503234863
3510	MRK	1976-01-09	1.8785779476165771
3511	MRK	1976-01-12	1.9117100238800049
3512	MRK	1976-01-13	1.9349019527435303
3513	MRK	1976-01-14	1.895143985748291
3514	MRK	1976-01-15	1.8321939706802368
3515	MRK	1976-01-16	1.822253942489624
3516	MRK	1976-01-19	1.7824959754943848
3517	MRK	1976-01-20	1.7957489490509033
3518	MRK	1976-01-21	1.7559900283813477
3519	MRK	1976-01-22	1.736111044883728
3520	MRK	1976-01-23	1.8123140335083008
3521	MRK	1976-01-26	1.8620120286941528
3522	MRK	1976-01-27	1.8620120286941528
3523	MRK	1976-01-28	1.845445990562439
3524	MRK	1976-01-29	1.8918310403823853
3525	MRK	1976-01-30	1.9216500520706177
3526	MRK	1976-02-02	1.9249629974365234
3527	MRK	1976-02-03	1.9580949544906616
3528	MRK	1976-02-04	1.968034029006958
3529	MRK	1976-02-05	1.9216500520706177
3530	MRK	1976-02-06	1.9083969593048096
3531	MRK	1976-02-09	1.9050840139389038
3532	MRK	1976-02-10	1.9183369874954224
3533	MRK	1976-02-11	1.9150229692459106
3534	MRK	1976-02-12	1.9017709493637085
3535	MRK	1976-02-13	1.8785779476165771
3536	MRK	1976-02-17	1.8620120286941528
3537	MRK	1976-02-18	1.8487600088119507
3538	MRK	1976-02-19	1.8553860187530518
3539	MRK	1976-02-20	1.8520729541778564
3540	MRK	1976-02-23	1.828879952430725
3541	MRK	1976-02-24	1.8255670070648193
3542	MRK	1976-02-25	1.8090009689331055
3543	MRK	1976-02-26	1.7924350500106812
3544	MRK	1976-02-27	1.7891219854354858
3545	MRK	1976-03-01	1.7891219854354858
3546	MRK	1976-03-02	1.7891219854354858
3547	MRK	1976-03-03	1.7891219854354858
3548	MRK	1976-03-04	1.7824959754943848
3549	MRK	1976-03-05	1.7924350500106812
3550	MRK	1976-03-08	1.8355070352554321
3551	MRK	1976-03-09	1.8421330451965332
3552	MRK	1976-03-10	1.8421330451965332
3553	MRK	1976-03-11	1.828879952430725
3554	MRK	1976-03-12	1.8023749589920044
3555	MRK	1976-03-15	1.7824959754943848
3556	MRK	1976-03-16	1.845445990562439
3557	MRK	1976-03-17	1.8553860187530518
3558	MRK	1976-03-18	1.8421330451965332
3559	MRK	1976-03-19	1.8719520568847656
3560	MRK	1976-03-22	1.8984570503234863
3561	MRK	1976-03-23	1.961408019065857
3562	MRK	1976-03-24	1.9879130125045776
3563	MRK	1976-03-25	1.9746609926223755
3564	MRK	1976-03-26	1.9713480472564697
3565	MRK	1976-03-29	1.9713480472564697
3566	MRK	1976-03-30	1.9713480472564697
3567	MRK	1976-03-31	1.9746609926223755
3568	MRK	1976-04-01	1.9580949544906616
3569	MRK	1976-04-02	1.9580949544906616
3570	MRK	1976-04-05	1.9779740571975708
3571	MRK	1976-04-06	1.9879130125045776
3572	MRK	1976-04-07	1.9514679908752441
3573	MRK	1976-04-08	1.9315890073776245
3574	MRK	1976-04-09	1.9150229692459106
3575	MRK	1976-04-12	1.8852050304412842
3576	MRK	1976-04-13	1.9083969593048096
3577	MRK	1976-04-14	1.8719520568847656
3578	MRK	1976-04-15	1.9017709493637085
3579	MRK	1976-04-19	1.9249629974365234
3580	MRK	1976-04-20	1.9945399761199951
3581	MRK	1976-04-21	1.9912270307540894
3582	MRK	1976-04-22	1.9746609926223755
3583	MRK	1976-04-23	1.9812870025634766
3584	MRK	1976-04-26	1.961408019065857
3585	MRK	1976-04-27	1.9481550455093384
3586	MRK	1976-04-28	1.9481550455093384
3587	MRK	1976-04-29	1.9415290355682373
3588	MRK	1976-04-30	1.9117100238800049
3589	MRK	1976-05-03	1.9183369874954224
3590	MRK	1976-05-04	1.968034029006958
3591	MRK	1976-05-05	1.9547820091247559
3592	MRK	1976-05-06	1.968034029006958
3593	MRK	1976-05-07	1.968034029006958
3594	MRK	1976-05-10	1.9945399761199951
3595	MRK	1976-05-11	1.9812870025634766
3596	MRK	1976-05-12	1.9945399761199951
3597	MRK	1976-05-13	1.9746609926223755
3598	MRK	1976-05-14	1.9514679908752441
3599	MRK	1976-05-17	1.9349019527435303
3600	MRK	1976-05-18	1.9050840139389038
3601	MRK	1976-05-19	1.9183369874954224
3602	MRK	1976-05-20	1.9083969593048096
3603	MRK	1976-05-21	1.8984570503234863
3604	MRK	1976-05-24	1.895143985748291
3605	MRK	1976-05-25	1.8752650022506714
3606	MRK	1976-05-26	1.8553860187530518
3607	MRK	1976-05-27	1.8586989641189575
3608	MRK	1976-05-28	1.8553860187530518
3609	MRK	1976-06-01	1.828879952430725
3610	MRK	1976-06-02	1.8255670070648193
3611	MRK	1976-06-03	1.8023749589920044
3612	MRK	1976-06-04	1.7758690118789673
3613	MRK	1976-06-07	1.772555947303772
3614	MRK	1976-06-08	1.779183030128479
3615	MRK	1976-06-09	1.7824959754943848
3616	MRK	1976-06-10	1.7891219854354858
3617	MRK	1976-06-11	1.8355070352554321
3618	MRK	1976-06-14	1.8255670070648193
3619	MRK	1976-06-15	1.8123140335083008
3620	MRK	1976-06-16	1.8189409971237183
3621	MRK	1976-06-17	1.8321939706802368
3622	MRK	1976-06-18	1.8520729541778564
3623	MRK	1976-06-21	1.8620120286941528
3624	MRK	1976-06-22	1.8421330451965332
3625	MRK	1976-06-23	1.828879952430725
3626	MRK	1976-06-24	1.8189409971237183
3627	MRK	1976-06-25	1.822253942489624
3628	MRK	1976-06-28	1.838819980621338
3629	MRK	1976-06-29	1.8719520568847656
3630	MRK	1976-06-30	1.9083969593048096
3631	MRK	1976-07-01	1.9481550455093384
3632	MRK	1976-07-02	1.9580949544906616
3633	MRK	1976-07-06	1.9580949544906616
3634	MRK	1976-07-07	1.9647209644317627
3635	MRK	1976-07-08	1.9481550455093384
3636	MRK	1976-07-09	1.961408019065857
3637	MRK	1976-07-12	1.9713480472564697
3638	MRK	1976-07-13	1.9514679908752441
3639	MRK	1976-07-14	1.961408019065857
3640	MRK	1976-07-15	1.9547820091247559
3641	MRK	1976-07-16	1.9150229692459106
3642	MRK	1976-07-19	1.9017709493637085
3643	MRK	1976-07-20	1.8752650022506714
3644	MRK	1976-07-21	1.8586989641189575
3645	MRK	1976-07-22	1.845445990562439
3646	MRK	1976-07-23	1.8520729541778564
3647	MRK	1976-07-26	1.8487600088119507
3648	MRK	1976-07-27	1.8520729541778564
3649	MRK	1976-07-28	1.8520729541778564
3650	MRK	1976-07-29	1.838819980621338
3651	MRK	1976-07-30	1.8553860187530518
3652	MRK	1976-08-02	1.8553860187530518
3653	MRK	1976-08-03	1.8918310403823853
3654	MRK	1976-08-04	1.88851797580719
3655	MRK	1976-08-05	1.88851797580719
3656	MRK	1976-08-06	1.9050840139389038
3657	MRK	1976-08-09	1.895143985748291
3658	MRK	1976-08-10	1.9150229692459106
3659	MRK	1976-08-11	1.9150229692459106
3660	MRK	1976-08-12	1.9150229692459106
3661	MRK	1976-08-13	1.9216500520706177
3662	MRK	1976-08-16	1.9514679908752441
3663	MRK	1976-08-17	1.9547820091247559
3664	MRK	1976-08-18	1.9547820091247559
3665	MRK	1976-08-19	1.9249629974365234
3666	MRK	1976-08-20	1.9050840139389038
3667	MRK	1976-08-23	1.895143985748291
3668	MRK	1976-08-24	1.8984570503234863
3669	MRK	1976-08-25	1.9117100238800049
3670	MRK	1976-08-26	1.9050840139389038
3671	MRK	1976-08-27	1.9083969593048096
3672	MRK	1976-08-30	1.9216500520706177
3673	MRK	1976-08-31	1.9349019527435303
3674	MRK	1976-09-01	1.9845999479293823
3675	MRK	1976-09-02	1.9812870025634766
3676	MRK	1976-09-03	2.0011661052703857
3677	MRK	1976-09-07	2.0243589878082275
3678	MRK	1976-09-08	2.021044969558716
3679	MRK	1976-09-09	2.021044969558716
3680	MRK	1976-09-10	2.0376110076904297
3681	MRK	1976-09-13	2.0342979431152344
3682	MRK	1976-09-14	2.030985116958618
3683	MRK	1976-09-15	2.0409250259399414
3684	MRK	1976-09-16	2.067430019378662
3685	MRK	1976-09-17	2.087308883666992
3686	MRK	1976-09-20	2.087308883666992
3687	MRK	1976-09-21	2.1303811073303223
3688	MRK	1976-09-22	2.1270670890808105
3689	MRK	1976-09-23	2.1138150691986084
3690	MRK	1976-09-24	2.1071879863739014
3691	MRK	1976-09-27	2.1071879863739014
3692	MRK	1976-09-28	2.093935966491699
3693	MRK	1976-09-29	2.064116954803467
3694	MRK	1976-09-30	2.0773699283599854
3695	MRK	1976-10-01	2.027672052383423
3696	MRK	1976-10-04	2.021044969558716
3697	MRK	1976-10-05	2.0011661052703857
3698	MRK	1976-10-06	2.0077929496765137
3699	MRK	1976-10-07	2.0541770458221436
3700	MRK	1976-10-08	2.0342979431152344
3701	MRK	1976-10-11	2.0011661052703857
3702	MRK	1976-10-12	2.004478931427002
3703	MRK	1976-10-13	2.0342979431152344
3704	MRK	1976-10-14	2.0011661052703857
3705	MRK	1976-10-15	2.0011661052703857
3706	MRK	1976-10-18	1.9978530406951904
3707	MRK	1976-10-19	1.9812870025634766
3708	MRK	1976-10-20	1.9647209644317627
3709	MRK	1976-10-21	1.9713480472564697
3710	MRK	1976-10-22	1.9481550455093384
3711	MRK	1976-10-25	1.9315890073776245
3712	MRK	1976-10-26	1.9249629974365234
3713	MRK	1976-10-27	1.9349019527435303
3714	MRK	1976-10-28	1.9514679908752441
3715	MRK	1976-10-29	1.9978530406951904
3716	MRK	1976-11-01	1.9746609926223755
3717	MRK	1976-11-03	1.944841980934143
3718	MRK	1976-11-04	1.9481550455093384
3719	MRK	1976-11-05	1.9050840139389038
3720	MRK	1976-11-08	1.8719520568847656
3721	MRK	1976-11-09	1.8553860187530518
3722	MRK	1976-11-10	1.8487600088119507
3723	MRK	1976-11-11	1.845445990562439
3724	MRK	1976-11-12	1.8355070352554321
3725	MRK	1976-11-15	1.8686389923095703
3726	MRK	1976-11-16	1.8421330451965332
3727	MRK	1976-11-17	1.828879952430725
3728	MRK	1976-11-18	1.8056880235671997
3729	MRK	1976-11-19	1.7626169919967651
3730	MRK	1976-11-22	1.7990620136260986
3731	MRK	1976-11-23	1.7758690118789673
3732	MRK	1976-11-24	1.7593029737472534
3733	MRK	1976-11-26	1.7460509538650513
3734	MRK	1976-11-29	1.72285795211792
3735	MRK	1976-11-30	1.6963529586791992
3736	MRK	1976-12-01	1.6897259950637817
3737	MRK	1976-12-02	1.669847011566162
3738	MRK	1976-12-03	1.72285795211792
3739	MRK	1976-12-06	1.7758690118789673
3740	MRK	1976-12-07	1.742737054824829
3741	MRK	1976-12-08	1.7626169919967651
3742	MRK	1976-12-09	1.7559900283813477
3743	MRK	1976-12-10	1.7460509538650513
3744	MRK	1976-12-13	1.7162319421768188
3745	MRK	1976-12-14	1.7559900283813477
3746	MRK	1976-12-15	1.7526769638061523
3747	MRK	1976-12-16	1.7493640184402466
3748	MRK	1976-12-17	1.7659300565719604
3749	MRK	1976-12-20	1.7559900283813477
3750	MRK	1976-12-21	1.7891219854354858
3751	MRK	1976-12-22	1.7924350500106812
3752	MRK	1976-12-23	1.779183030128479
3753	MRK	1976-12-27	1.7924350500106812
3754	MRK	1976-12-28	1.78580904006958
3755	MRK	1976-12-29	1.7957489490509033
3756	MRK	1976-12-30	1.8056880235671997
3757	MRK	1976-12-31	1.8056880235671997
3758	MRK	1977-01-03	1.7758690118789673
3759	MRK	1977-01-04	1.7559900283813477
3760	MRK	1977-01-05	1.7394239902496338
3761	MRK	1977-01-06	1.7626169919967651
3762	MRK	1977-01-07	1.7692430019378662
3763	MRK	1977-01-10	1.7692430019378662
3764	MRK	1977-01-11	1.7493640184402466
3765	MRK	1977-01-12	1.7394239902496338
3766	MRK	1977-01-13	1.7493640184402466
3767	MRK	1977-01-14	1.7195450067520142
3768	MRK	1977-01-17	1.6963529586791992
3769	MRK	1977-01-18	1.6930400133132935
3770	MRK	1977-01-19	1.7029789686203003
3771	MRK	1977-01-20	1.640028953552246
3772	MRK	1977-01-21	1.6466549634933472
3773	MRK	1977-01-24	1.6035840511322021
3774	MRK	1977-01-25	1.5770779848098755
3775	MRK	1977-01-26	1.563825011253357
3776	MRK	1977-01-27	1.5671379566192627
3777	MRK	1977-01-28	1.5108139514923096
3778	MRK	1977-01-31	1.534006953239441
3779	MRK	1977-02-01	1.5505729913711548
3780	MRK	1977-02-02	1.5605119466781616
3781	MRK	1977-02-03	1.563825011253357
3782	MRK	1977-02-04	1.563825011253357
3783	MRK	1977-02-07	1.5770779848098755
3784	MRK	1977-02-08	1.5704519748687744
3785	MRK	1977-02-09	1.5704519748687744
3786	MRK	1977-02-10	1.5704519748687744
3787	MRK	1977-02-11	1.5605119466781616
3788	MRK	1977-02-14	1.547258973121643
3789	MRK	1977-02-15	1.5505729913711548
3790	MRK	1977-02-16	1.5373200178146362
3791	MRK	1977-02-17	1.5141270160675049
3792	MRK	1977-02-18	1.5273799896240234
3793	MRK	1977-02-22	1.5505729913711548
3794	MRK	1977-02-23	1.5373200178146362
3795	MRK	1977-02-24	1.5008749961853027
3796	MRK	1977-02-25	1.49093496799469
3797	MRK	1977-02-28	1.4876220226287842
3798	MRK	1977-03-01	1.480996012687683
3799	MRK	1977-03-02	1.497560977935791
3800	MRK	1977-03-03	1.5207539796829224
3801	MRK	1977-03-04	1.534006953239441
3802	MRK	1977-03-07	1.5373200178146362
3803	MRK	1977-03-08	1.5273799896240234
3804	MRK	1977-03-09	1.5240670442581177
3805	MRK	1977-03-10	1.5306930541992188
3806	MRK	1977-03-11	1.5439460277557373
3807	MRK	1977-03-14	1.55388605594635
3808	MRK	1977-03-15	1.5671379566192627
3809	MRK	1977-03-16	1.563825011253357
3810	MRK	1977-03-17	1.5505729913711548
3811	MRK	1977-03-18	1.5373200178146362
3812	MRK	1977-03-21	1.540632963180542
3813	MRK	1977-03-22	1.534006953239441
3814	MRK	1977-03-23	1.5306930541992188
3815	MRK	1977-03-24	1.5439460277557373
3816	MRK	1977-03-25	1.5306930541992188
3817	MRK	1977-03-28	1.4942480325698853
3818	MRK	1977-03-29	1.5108139514923096
3819	MRK	1977-03-30	1.4611159563064575
3820	MRK	1977-03-31	1.4611159563064575
3821	MRK	1977-04-01	1.4876220226287842
3822	MRK	1977-04-04	1.4578030109405518
3823	MRK	1977-04-05	1.4578030109405518
3824	MRK	1977-04-06	1.441236972808838
3825	MRK	1977-04-07	1.4445500373840332
3826	MRK	1977-04-11	1.4445500373840332
3827	MRK	1977-04-12	1.4644299745559692
3828	MRK	1977-04-13	1.4710559844970703
3829	MRK	1977-04-14	1.49093496799469
3830	MRK	1977-04-15	1.4677430391311646
3831	MRK	1977-04-18	1.447864055633545
3832	MRK	1977-04-19	1.4445500373840332
3833	MRK	1977-04-20	1.4346109628677368
3834	MRK	1977-04-21	1.38822603225708
3835	MRK	1977-04-22	1.3550939559936523
3836	MRK	1977-04-25	1.3352149724960327
3837	MRK	1977-04-26	1.3550939559936523
3838	MRK	1977-04-27	1.3517810106277466
3839	MRK	1977-04-28	1.3550939559936523
3840	MRK	1977-04-29	1.358407974243164
3841	MRK	1977-05-02	1.3517810106277466
3842	MRK	1977-05-03	1.3716599941253662
3843	MRK	1977-05-04	1.3849129676818848
3844	MRK	1977-05-05	1.3849129676818848
3845	MRK	1977-05-06	1.3981659412384033
3846	MRK	1977-05-09	1.3981659412384033
3847	MRK	1977-05-10	1.4014790058135986
3848	MRK	1977-05-11	1.3683470487594604
3849	MRK	1977-05-12	1.3849129676818848
3850	MRK	1977-05-13	1.3849129676818848
3851	MRK	1977-05-16	1.4014790058135986
3852	MRK	1977-05-17	1.4147319793701172
3853	MRK	1977-05-18	1.4180450439453125
3854	MRK	1977-05-19	1.4180450439453125
3855	MRK	1977-05-20	1.4081050157546997
3856	MRK	1977-05-23	1.3948529958724976
3857	MRK	1977-05-24	1.3915389776229858
3858	MRK	1977-05-25	1.358407974243164
3859	MRK	1977-05-26	1.3650339841842651
3860	MRK	1977-05-27	1.3451550006866455
3861	MRK	1977-05-31	1.3418420553207397
3862	MRK	1977-06-01	1.3650339841842651
3863	MRK	1977-06-02	1.3550939559936523
3864	MRK	1977-06-03	1.3650339841842651
3865	MRK	1977-06-06	1.3782869577407837
3866	MRK	1977-06-07	1.3782869577407837
3867	MRK	1977-06-08	1.3782869577407837
3868	MRK	1977-06-09	1.3981659412384033
3869	MRK	1977-06-10	1.3981659412384033
3870	MRK	1977-06-13	1.4213579893112183
3871	MRK	1977-06-14	1.4511770009994507
3872	MRK	1977-06-15	1.4578030109405518
3873	MRK	1977-06-16	1.4710559844970703
3874	MRK	1977-06-17	1.4843089580535889
3875	MRK	1977-06-20	1.5041879415512085
3876	MRK	1977-06-21	1.5108139514923096
3877	MRK	1977-06-22	1.5008749961853027
3878	MRK	1977-06-23	1.497560977935791
3879	MRK	1977-06-24	1.5008749961853027
3880	MRK	1977-06-27	1.4942480325698853
3881	MRK	1977-06-28	1.480996012687683
3882	MRK	1977-06-29	1.480996012687683
3883	MRK	1977-06-30	1.4776819944381714
3884	MRK	1977-07-01	1.4776819944381714
3885	MRK	1977-07-05	1.4677430391311646
3886	MRK	1977-07-06	1.4445500373840332
3887	MRK	1977-07-07	1.447864055633545
3888	MRK	1977-07-08	1.4511770009994507
3889	MRK	1977-07-11	1.4578030109405518
3890	MRK	1977-07-12	1.4544899463653564
3891	MRK	1977-07-13	1.4445500373840332
3892	MRK	1977-07-15	1.447864055633545
3893	MRK	1977-07-18	1.4511770009994507
3894	MRK	1977-07-19	1.4710559844970703
3895	MRK	1977-07-20	1.497560977935791
3896	MRK	1977-07-21	1.49093496799469
3897	MRK	1977-07-22	1.480996012687683
3898	MRK	1977-07-25	1.4379240274429321
3899	MRK	1977-07-26	1.4379240274429321
3900	MRK	1977-07-27	1.4180450439453125
3901	MRK	1977-07-28	1.3981659412384033
3902	MRK	1977-07-29	1.4147319793701172
3903	MRK	1977-08-01	1.4147319793701172
3904	MRK	1977-08-02	1.4180450439453125
3905	MRK	1977-08-03	1.4081050157546997
3906	MRK	1977-08-04	1.4180450439453125
3907	MRK	1977-08-05	1.4213579893112183
3908	MRK	1977-08-08	1.4246710538864136
3909	MRK	1977-08-09	1.4246710538864136
3910	MRK	1977-08-10	1.4279849529266357
3911	MRK	1977-08-11	1.4213579893112183
3912	MRK	1977-08-12	1.4246710538864136
3913	MRK	1977-08-15	1.431298017501831
3914	MRK	1977-08-16	1.4544899463653564
3915	MRK	1977-08-17	1.4743690490722656
3916	MRK	1977-08-18	1.5141270160675049
3917	MRK	1977-08-19	1.534006953239441
3918	MRK	1977-08-22	1.563825011253357
3919	MRK	1977-08-23	1.5671379566192627
3920	MRK	1977-08-24	1.563825011253357
3921	MRK	1977-08-25	1.5439460277557373
3922	MRK	1977-08-26	1.5306930541992188
3923	MRK	1977-08-29	1.5571990013122559
3924	MRK	1977-08-30	1.55388605594635
3925	MRK	1977-08-31	1.5571990013122559
3926	MRK	1977-09-01	1.5505729913711548
3927	MRK	1977-09-02	1.5605119466781616
3928	MRK	1977-09-06	1.5571990013122559
3929	MRK	1977-09-07	1.563825011253357
3930	MRK	1977-09-08	1.5373200178146362
3931	MRK	1977-09-09	1.5141270160675049
3932	MRK	1977-09-12	1.5041879415512085
3933	MRK	1977-09-13	1.5174410343170166
3934	MRK	1977-09-14	1.5306930541992188
3935	MRK	1977-09-15	1.5439460277557373
3936	MRK	1977-09-16	1.540632963180542
3937	MRK	1977-09-19	1.5273799896240234
3938	MRK	1977-09-20	1.5306930541992188
3939	MRK	1977-09-21	1.5041879415512085
3940	MRK	1977-09-22	1.5041879415512085
3941	MRK	1977-09-23	1.5041879415512085
3942	MRK	1977-09-26	1.5207539796829224
3943	MRK	1977-09-27	1.5240670442581177
3944	MRK	1977-09-28	1.5240670442581177
3945	MRK	1977-09-29	1.5373200178146362
3946	MRK	1977-09-30	1.5505729913711548
3947	MRK	1977-10-03	1.547258973121643
3948	MRK	1977-10-04	1.534006953239441
3949	MRK	1977-10-05	1.5439460277557373
3950	MRK	1977-10-06	1.5439460277557373
3951	MRK	1977-10-07	1.540632963180542
3952	MRK	1977-10-10	1.540632963180542
3953	MRK	1977-10-11	1.5373200178146362
3954	MRK	1977-10-12	1.5207539796829224
3955	MRK	1977-10-13	1.49093496799469
3956	MRK	1977-10-14	1.4843089580535889
3957	MRK	1977-10-17	1.4677430391311646
3958	MRK	1977-10-18	1.4379240274429321
3959	MRK	1977-10-19	1.3849129676818848
3960	MRK	1977-10-20	1.3782869577407837
3961	MRK	1977-10-21	1.3683470487594604
3962	MRK	1977-10-24	1.3617210388183594
3963	MRK	1977-10-25	1.3981659412384033
3964	MRK	1977-10-26	1.4213579893112183
3965	MRK	1977-10-27	1.4379240274429321
3966	MRK	1977-10-28	1.4578030109405518
3967	MRK	1977-10-31	1.431298017501831
3968	MRK	1977-11-01	1.3981659412384033
3969	MRK	1977-11-02	1.4081050157546997
3970	MRK	1977-11-03	1.38822603225708
3971	MRK	1977-11-04	1.4014790058135986
3972	MRK	1977-11-07	1.4114190340042114
3973	MRK	1977-11-08	1.4081050157546997
3974	MRK	1977-11-09	1.4147319793701172
3975	MRK	1977-11-10	1.4379240274429321
3976	MRK	1977-11-11	1.49093496799469
3977	MRK	1977-11-14	1.4942480325698853
3978	MRK	1977-11-15	1.5041879415512085
3979	MRK	1977-11-16	1.5108139514923096
3980	MRK	1977-11-17	1.5041879415512085
3981	MRK	1977-11-18	1.4942480325698853
3982	MRK	1977-11-21	1.497560977935791
3983	MRK	1977-11-22	1.5240670442581177
3984	MRK	1977-11-23	1.5306930541992188
3985	MRK	1977-11-25	1.55388605594635
3986	MRK	1977-11-28	1.5273799896240234
3987	MRK	1977-11-29	1.4743690490722656
3988	MRK	1977-11-30	1.49093496799469
3989	MRK	1977-12-01	1.4776819944381714
3990	MRK	1977-12-02	1.4644299745559692
3991	MRK	1977-12-05	1.4743690490722656
3992	MRK	1977-12-06	1.4511770009994507
3993	MRK	1977-12-07	1.4445500373840332
3994	MRK	1977-12-08	1.4544899463653564
3995	MRK	1977-12-09	1.447864055633545
3996	MRK	1977-12-12	1.441236972808838
3997	MRK	1977-12-13	1.4379240274429321
3998	MRK	1977-12-14	1.4511770009994507
3999	MRK	1977-12-15	1.4445500373840332
4000	MRK	1977-12-16	1.4379240274429321
4001	MRK	1977-12-19	1.441236972808838
4002	MRK	1977-12-20	1.4379240274429321
4003	MRK	1977-12-21	1.4445500373840332
4004	MRK	1977-12-22	1.4710559844970703
4005	MRK	1977-12-23	1.4876220226287842
4006	MRK	1977-12-27	1.49093496799469
4007	MRK	1977-12-28	1.4876220226287842
4008	MRK	1977-12-29	1.4876220226287842
4009	MRK	1977-12-30	1.4710559844970703
4010	MRK	1978-01-03	1.4213579893112183
4011	MRK	1978-01-04	1.4445500373840332
4012	MRK	1978-01-05	1.4213579893112183
4013	MRK	1978-01-06	1.4014790058135986
4014	MRK	1978-01-09	1.3981659412384033
4015	MRK	1978-01-10	1.4081050157546997
4016	MRK	1978-01-11	1.431298017501831
4017	MRK	1978-01-12	1.4346109628677368
4018	MRK	1978-01-13	1.4511770009994507
4019	MRK	1978-01-16	1.4445500373840332
4020	MRK	1978-01-17	1.4578030109405518
4021	MRK	1978-01-18	1.4611159563064575
4022	MRK	1978-01-19	1.4578030109405518
4023	MRK	1978-01-20	1.4644299745559692
4024	MRK	1978-01-23	1.4710559844970703
4025	MRK	1978-01-24	1.4710559844970703
4026	MRK	1978-01-25	1.4611159563064575
4027	MRK	1978-01-26	1.4445500373840332
4028	MRK	1978-01-27	1.4379240274429321
4029	MRK	1978-01-30	1.4611159563064575
4030	MRK	1978-01-31	1.4544899463653564
4031	MRK	1978-02-01	1.4710559844970703
4032	MRK	1978-02-02	1.4743690490722656
4033	MRK	1978-02-03	1.4776819944381714
4034	MRK	1978-02-06	1.4776819944381714
4035	MRK	1978-02-07	1.480996012687683
4036	MRK	1978-02-08	1.5041879415512085
4037	MRK	1978-02-09	1.4876220226287842
4038	MRK	1978-02-10	1.480996012687683
4039	MRK	1978-02-13	1.4843089580535889
4040	MRK	1978-02-14	1.4743690490722656
4041	MRK	1978-02-15	1.4511770009994507
4042	MRK	1978-02-16	1.4379240274429321
4043	MRK	1978-02-17	1.4180450439453125
4044	MRK	1978-02-21	1.4180450439453125
4045	MRK	1978-02-22	1.4047919511795044
4046	MRK	1978-02-23	1.4014790058135986
4047	MRK	1978-02-24	1.4147319793701172
4048	MRK	1978-02-27	1.4114190340042114
4049	MRK	1978-02-28	1.3948529958724976
4050	MRK	1978-03-01	1.3981659412384033
4051	MRK	1978-03-02	1.3782869577407837
4052	MRK	1978-03-03	1.3716599941253662
4053	MRK	1978-03-06	1.358407974243164
4054	MRK	1978-03-07	1.3650339841842651
4055	MRK	1978-03-08	1.3716599941253662
4056	MRK	1978-03-09	1.38822603225708
4057	MRK	1978-03-10	1.4081050157546997
4058	MRK	1978-03-13	1.3948529958724976
4059	MRK	1978-03-14	1.38822603225708
4060	MRK	1978-03-15	1.3650339841842651
4061	MRK	1978-03-16	1.358407974243164
4062	MRK	1978-03-17	1.3749730587005615
4063	MRK	1978-03-20	1.4047919511795044
4064	MRK	1978-03-21	1.3650339841842651
4065	MRK	1978-03-22	1.3451550006866455
4066	MRK	1978-03-23	1.3120230436325073
4067	MRK	1978-03-27	1.2755780220031738
4068	MRK	1978-03-28	1.2921439409255981
4069	MRK	1978-03-29	1.2921439409255981
4070	MRK	1978-03-30	1.2921439409255981
4071	MRK	1978-03-31	1.2888309955596924
4072	MRK	1978-04-03	1.282204031944275
4073	MRK	1978-04-04	1.2954570055007935
4074	MRK	1978-04-05	1.308709979057312
4075	MRK	1978-04-06	1.308709979057312
4076	MRK	1978-04-07	1.3186490535736084
4077	MRK	1978-04-10	1.3418420553207397
4078	MRK	1978-04-11	1.338528037071228
4079	MRK	1978-04-12	1.3484679460525513
4080	MRK	1978-04-13	1.3849129676818848
4081	MRK	1978-04-14	1.4147319793701172
4082	MRK	1978-04-17	1.4246710538864136
4083	MRK	1978-04-18	1.3948529958724976
4084	MRK	1978-04-19	1.4114190340042114
4085	MRK	1978-04-20	1.4147319793701172
4086	MRK	1978-04-21	1.4213579893112183
4087	MRK	1978-04-24	1.447864055633545
4088	MRK	1978-04-25	1.4710559844970703
4089	MRK	1978-04-26	1.4710559844970703
4090	MRK	1978-04-27	1.4677430391311646
4091	MRK	1978-04-28	1.480996012687683
4092	MRK	1978-05-01	1.497560977935791
4093	MRK	1978-05-02	1.5141270160675049
4094	MRK	1978-05-03	1.5207539796829224
4095	MRK	1978-05-04	1.480996012687683
4096	MRK	1978-05-05	1.4578030109405518
4097	MRK	1978-05-08	1.4379240274429321
4098	MRK	1978-05-09	1.4180450439453125
4099	MRK	1978-05-10	1.4180450439453125
4100	MRK	1978-05-11	1.4445500373840332
4101	MRK	1978-05-12	1.4743690490722656
4102	MRK	1978-05-15	1.49093496799469
4103	MRK	1978-05-16	1.5373200178146362
4104	MRK	1978-05-17	1.5306930541992188
4105	MRK	1978-05-18	1.5207539796829224
4106	MRK	1978-05-19	1.5174410343170166
4107	MRK	1978-05-22	1.5704519748687744
4108	MRK	1978-05-23	1.5605119466781616
4109	MRK	1978-05-24	1.547258973121643
4110	MRK	1978-05-25	1.547258973121643
4111	MRK	1978-05-26	1.5306930541992188
4112	MRK	1978-05-30	1.5373200178146362
4113	MRK	1978-05-31	1.5439460277557373
4114	MRK	1978-06-01	1.5373200178146362
4115	MRK	1978-06-02	1.5737650394439697
4116	MRK	1978-06-05	1.6466549634933472
4117	MRK	1978-06-06	1.6499680280685425
4118	MRK	1978-06-07	1.6300890445709229
4119	MRK	1978-06-08	1.606896996498108
4120	MRK	1978-06-09	1.5704519748687744
4121	MRK	1978-06-12	1.55388605594635
4122	MRK	1978-06-13	1.5704519748687744
4123	MRK	1978-06-14	1.5870180130004883
4124	MRK	1978-06-15	1.540632963180542
4125	MRK	1978-06-16	1.547258973121643
4126	MRK	1978-06-19	1.5571990013122559
4127	MRK	1978-06-20	1.5174410343170166
4128	MRK	1978-06-21	1.5141270160675049
4129	MRK	1978-06-22	1.5041879415512085
4130	MRK	1978-06-23	1.4843089580535889
4131	MRK	1978-06-26	1.4511770009994507
4132	MRK	1978-06-27	1.4644299745559692
4133	MRK	1978-06-28	1.480996012687683
4134	MRK	1978-06-29	1.4776819944381714
4135	MRK	1978-06-30	1.4710559844970703
4136	MRK	1978-07-03	1.4644299745559692
4137	MRK	1978-07-05	1.4544899463653564
4138	MRK	1978-07-06	1.4710559844970703
4139	MRK	1978-07-07	1.480996012687683
4140	MRK	1978-07-10	1.49093496799469
4141	MRK	1978-07-11	1.5306930541992188
4142	MRK	1978-07-12	1.5439460277557373
4143	MRK	1978-07-13	1.5306930541992188
4144	MRK	1978-07-14	1.5671379566192627
4145	MRK	1978-07-17	1.6035840511322021
4146	MRK	1978-07-18	1.590330958366394
4147	MRK	1978-07-19	1.6102099418640137
4148	MRK	1978-07-20	1.5803910493850708
4149	MRK	1978-07-21	1.590330958366394
4150	MRK	1978-07-24	1.5837039947509766
4151	MRK	1978-07-25	1.5439460277557373
4152	MRK	1978-07-26	1.5571990013122559
4153	MRK	1978-07-27	1.5505729913711548
4154	MRK	1978-07-28	1.5704519748687744
4155	MRK	1978-07-31	1.6002700328826904
4156	MRK	1978-08-01	1.613523006439209
4157	MRK	1978-08-02	1.6499680280685425
4158	MRK	1978-08-03	1.6963529586791992
4159	MRK	1978-08-04	1.6731610298156738
4160	MRK	1978-08-07	1.6433420181274414
4161	MRK	1978-08-08	1.6532809734344482
4162	MRK	1978-08-09	1.6532809734344482
4163	MRK	1978-08-10	1.6234630346298218
4164	MRK	1978-08-11	1.6168359518051147
4165	MRK	1978-08-14	1.6102099418640137
4166	MRK	1978-08-15	1.606896996498108
4167	MRK	1978-08-16	1.5969569683074951
4168	MRK	1978-08-17	1.590330958366394
4169	MRK	1978-08-18	1.5770779848098755
4170	MRK	1978-08-21	1.5605119466781616
4171	MRK	1978-08-22	1.62014901638031
4172	MRK	1978-08-23	1.6168359518051147
4173	MRK	1978-08-24	1.613523006439209
4174	MRK	1978-08-25	1.6035840511322021
4175	MRK	1978-08-28	1.5704519748687744
4176	MRK	1978-08-29	1.5770779848098755
4177	MRK	1978-08-30	1.5803910493850708
4178	MRK	1978-08-31	1.6102099418640137
4179	MRK	1978-09-01	1.6234630346298218
4180	MRK	1978-09-05	1.6499680280685425
4181	MRK	1978-09-06	1.6764739751815796
4182	MRK	1978-09-07	1.7062920331954956
4183	MRK	1978-09-08	1.729485034942627
4184	MRK	1978-09-11	1.742737054824829
4185	MRK	1978-09-12	1.72285795211792
4186	MRK	1978-09-13	1.6731610298156738
4187	MRK	1978-09-14	1.636715054512024
4188	MRK	1978-09-15	1.6334019899368286
4189	MRK	1978-09-18	1.636715054512024
4190	MRK	1978-09-19	1.6499680280685425
4191	MRK	1978-09-20	1.6300890445709229
4192	MRK	1978-09-21	1.6102099418640137
4193	MRK	1978-09-22	1.606896996498108
4194	MRK	1978-09-25	1.590330958366394
4195	MRK	1978-09-26	1.5837039947509766
4196	MRK	1978-09-27	1.5571990013122559
4197	MRK	1978-09-28	1.5770779848098755
4198	MRK	1978-09-29	1.590330958366394
4199	MRK	1978-10-02	1.5969569683074951
4200	MRK	1978-10-03	1.5803910493850708
4201	MRK	1978-10-04	1.5770779848098755
4202	MRK	1978-10-05	1.5505729913711548
4203	MRK	1978-10-06	1.5439460277557373
4204	MRK	1978-10-09	1.590330958366394
4205	MRK	1978-10-10	1.5837039947509766
4206	MRK	1978-10-11	1.6035840511322021
4207	MRK	1978-10-12	1.5770779848098755
4208	MRK	1978-10-13	1.5770779848098755
4209	MRK	1978-10-16	1.547258973121643
4210	MRK	1978-10-17	1.5174410343170166
4211	MRK	1978-10-18	1.5108139514923096
4212	MRK	1978-10-19	1.5141270160675049
4213	MRK	1978-10-20	1.497560977935791
4214	MRK	1978-10-23	1.5240670442581177
4215	MRK	1978-10-24	1.5141270160675049
4216	MRK	1978-10-25	1.497560977935791
4217	MRK	1978-10-26	1.4776819944381714
4218	MRK	1978-10-27	1.4578030109405518
4219	MRK	1978-10-30	1.5439460277557373
4220	MRK	1978-10-31	1.49093496799469
4221	MRK	1978-11-01	1.6300890445709229
4222	MRK	1978-11-02	1.5704519748687744
4223	MRK	1978-11-03	1.5837039947509766
4224	MRK	1978-11-06	1.5770779848098755
4225	MRK	1978-11-07	1.547258973121643
4226	MRK	1978-11-08	1.5505729913711548
4227	MRK	1978-11-09	1.534006953239441
4228	MRK	1978-11-10	1.5373200178146362
4229	MRK	1978-11-13	1.5373200178146362
4230	MRK	1978-11-14	1.5306930541992188
4231	MRK	1978-11-15	1.5108139514923096
4232	MRK	1978-11-16	1.5505729913711548
4233	MRK	1978-11-17	1.5737650394439697
4234	MRK	1978-11-20	1.5837039947509766
4235	MRK	1978-11-21	1.5704519748687744
4236	MRK	1978-11-22	1.55388605594635
4237	MRK	1978-11-24	1.563825011253357
4238	MRK	1978-11-27	1.563825011253357
4239	MRK	1978-11-28	1.5770779848098755
4240	MRK	1978-11-29	1.540632963180542
4241	MRK	1978-11-30	1.5837039947509766
4242	MRK	1978-12-01	1.6300890445709229
4243	MRK	1978-12-04	1.6499680280685425
4244	MRK	1978-12-05	1.736111044883728
4245	MRK	1978-12-06	1.6996660232543945
4246	MRK	1978-12-07	1.712918996810913
4247	MRK	1978-12-08	1.7493640184402466
4248	MRK	1978-12-11	1.742737054824829
4249	MRK	1978-12-12	1.729485034942627
4250	MRK	1978-12-13	1.6897259950637817
4251	MRK	1978-12-14	1.7096060514450073
4252	MRK	1978-12-15	1.6897259950637817
4253	MRK	1978-12-18	1.65659499168396
4254	MRK	1978-12-19	1.6830999851226807
4255	MRK	1978-12-20	1.7758690118789673
4256	MRK	1978-12-21	1.779183030128479
4257	MRK	1978-12-22	1.8090009689331055
4258	MRK	1978-12-26	1.8321939706802368
4259	MRK	1978-12-27	1.8023749589920044
4260	MRK	1978-12-28	1.7957489490509033
4261	MRK	1978-12-29	1.7924350500106812
4262	MRK	1979-01-02	1.7990620136260986
4263	MRK	1979-01-03	1.8056880235671997
4264	MRK	1979-01-04	1.8023749589920044
4265	MRK	1979-01-05	1.8123140335083008
4266	MRK	1979-01-08	1.8023749589920044
4267	MRK	1979-01-09	1.8023749589920044
4268	MRK	1979-01-10	1.8023749589920044
4269	MRK	1979-01-11	1.8553860187530518
4270	MRK	1979-01-12	1.8785779476165771
4271	MRK	1979-01-15	1.8984570503234863
4272	MRK	1979-01-16	1.8620120286941528
4273	MRK	1979-01-17	1.8620120286941528
4274	MRK	1979-01-18	1.8620120286941528
4275	MRK	1979-01-19	1.8487600088119507
4276	MRK	1979-01-22	1.8355070352554321
4277	MRK	1979-01-23	1.828879952430725
4278	MRK	1979-01-24	1.7824959754943848
4279	MRK	1979-01-25	1.8255670070648193
4280	MRK	1979-01-26	1.828879952430725
4281	MRK	1979-01-29	1.822253942489624
4282	MRK	1979-01-30	1.8156280517578125
4283	MRK	1979-01-31	1.8023749589920044
4284	MRK	1979-02-01	1.7990620136260986
4285	MRK	1979-02-02	1.7824959754943848
4286	MRK	1979-02-05	1.7626169919967651
4287	MRK	1979-02-06	1.7626169919967651
4288	MRK	1979-02-07	1.7659300565719604
4289	MRK	1979-02-08	1.78580904006958
4290	MRK	1979-02-09	1.772555947303772
4291	MRK	1979-02-12	1.772555947303772
4292	MRK	1979-02-13	1.7957489490509033
4293	MRK	1979-02-14	1.7990620136260986
4294	MRK	1979-02-15	1.78580904006958
4295	MRK	1979-02-16	1.7493640184402466
4296	MRK	1979-02-20	1.7626169919967651
4297	MRK	1979-02-21	1.7526769638061523
4298	MRK	1979-02-22	1.729485034942627
4299	MRK	1979-02-23	1.7394239902496338
4300	MRK	1979-02-26	1.7327979803085327
4301	MRK	1979-02-27	1.7162319421768188
4302	MRK	1979-02-28	1.729485034942627
4303	MRK	1979-03-01	1.7162319421768188
4304	MRK	1979-03-02	1.712918996810913
4305	MRK	1979-03-05	1.736111044883728
4306	MRK	1979-03-06	1.736111044883728
4307	MRK	1979-03-07	1.7593029737472534
4308	MRK	1979-03-08	1.7659300565719604
4309	MRK	1979-03-09	1.7758690118789673
4310	MRK	1979-03-12	1.7626169919967651
4311	MRK	1979-03-13	1.7626169919967651
4312	MRK	1979-03-14	1.742737054824829
4313	MRK	1979-03-15	1.742737054824829
4314	MRK	1979-03-16	1.7559900283813477
4315	MRK	1979-03-19	1.7692430019378662
4316	MRK	1979-03-20	1.7659300565719604
4317	MRK	1979-03-21	1.779183030128479
4318	MRK	1979-03-22	1.8090009689331055
4319	MRK	1979-03-23	1.8023749589920044
4320	MRK	1979-03-26	1.7626169919967651
4321	MRK	1979-03-27	1.7990620136260986
4322	MRK	1979-03-28	1.7758690118789673
4323	MRK	1979-03-29	1.742737054824829
4324	MRK	1979-03-30	1.7493640184402466
4325	MRK	1979-04-02	1.7327979803085327
4326	MRK	1979-04-03	1.7593029737472534
4327	MRK	1979-04-04	1.7824959754943848
4328	MRK	1979-04-05	1.7692430019378662
4329	MRK	1979-04-06	1.7758690118789673
4330	MRK	1979-04-09	1.772555947303772
4331	MRK	1979-04-10	1.78580904006958
4332	MRK	1979-04-11	1.7559900283813477
4333	MRK	1979-04-12	1.736111044883728
4334	MRK	1979-04-16	1.7261719703674316
4335	MRK	1979-04-17	1.736111044883728
4336	MRK	1979-04-18	1.7559900283813477
4337	MRK	1979-04-19	1.7626169919967651
4338	MRK	1979-04-20	1.7493640184402466
4339	MRK	1979-04-23	1.729485034942627
4340	MRK	1979-04-24	1.7460509538650513
4341	MRK	1979-04-25	1.7593029737472534
4342	MRK	1979-04-26	1.7758690118789673
4343	MRK	1979-04-27	1.7990620136260986
4344	MRK	1979-04-30	1.8156280517578125
4345	MRK	1979-05-01	1.8156280517578125
4346	MRK	1979-05-02	1.7990620136260986
4347	MRK	1979-05-03	1.7924350500106812
4348	MRK	1979-05-04	1.7692430019378662
4349	MRK	1979-05-07	1.7327979803085327
4350	MRK	1979-05-08	1.7559900283813477
4351	MRK	1979-05-09	1.736111044883728
4352	MRK	1979-05-10	1.6963529586791992
4353	MRK	1979-05-11	1.729485034942627
4354	MRK	1979-05-14	1.72285795211792
4355	MRK	1979-05-15	1.7162319421768188
4356	MRK	1979-05-16	1.679787039756775
4357	MRK	1979-05-17	1.7195450067520142
4358	MRK	1979-05-18	1.7062920331954956
4359	MRK	1979-05-21	1.7096060514450073
4360	MRK	1979-05-22	1.7096060514450073
4361	MRK	1979-05-23	1.7029789686203003
4362	MRK	1979-05-24	1.6830999851226807
4363	MRK	1979-05-25	1.6897259950637817
4364	MRK	1979-05-29	1.6830999851226807
4365	MRK	1979-05-30	1.6599080562591553
4366	MRK	1979-05-31	1.663221001625061
4367	MRK	1979-06-01	1.663221001625061
4368	MRK	1979-06-04	1.6731610298156738
4369	MRK	1979-06-05	1.6897259950637817
4370	MRK	1979-06-06	1.729485034942627
4371	MRK	1979-06-07	1.742737054824829
4372	MRK	1979-06-08	1.7261719703674316
4373	MRK	1979-06-11	1.7460509538650513
4374	MRK	1979-06-12	1.7626169919967651
4375	MRK	1979-06-13	1.7593029737472534
4376	MRK	1979-06-14	1.742737054824829
4377	MRK	1979-06-15	1.7460509538650513
4378	MRK	1979-06-18	1.729485034942627
4379	MRK	1979-06-19	1.736111044883728
4380	MRK	1979-06-20	1.7162319421768188
4381	MRK	1979-06-21	1.72285795211792
4382	MRK	1979-06-22	1.7261719703674316
4383	MRK	1979-06-25	1.736111044883728
4384	MRK	1979-06-26	1.7162319421768188
4385	MRK	1979-06-27	1.7394239902496338
4386	MRK	1979-06-28	1.7394239902496338
4387	MRK	1979-06-29	1.7891219854354858
4388	MRK	1979-07-02	1.736111044883728
4389	MRK	1979-07-03	1.7758690118789673
4390	MRK	1979-07-05	1.7659300565719604
4391	MRK	1979-07-06	1.7957489490509033
4392	MRK	1979-07-09	1.8189409971237183
4393	MRK	1979-07-10	1.822253942489624
4394	MRK	1979-07-11	1.8189409971237183
4395	MRK	1979-07-12	1.7891219854354858
4396	MRK	1979-07-13	1.7891219854354858
4397	MRK	1979-07-16	1.7990620136260986
4398	MRK	1979-07-17	1.7593029737472534
4399	MRK	1979-07-18	1.7692430019378662
4400	MRK	1979-07-19	1.7526769638061523
4401	MRK	1979-07-20	1.7626169919967651
4402	MRK	1979-07-23	1.7460509538650513
4403	MRK	1979-07-24	1.7460509538650513
4404	MRK	1979-07-25	1.7692430019378662
4405	MRK	1979-07-26	1.78580904006958
4406	MRK	1979-07-27	1.7559900283813477
4407	MRK	1979-07-30	1.7559900283813477
4408	MRK	1979-07-31	1.7559900283813477
4409	MRK	1979-08-01	1.7659300565719604
4410	MRK	1979-08-02	1.7593029737472534
4411	MRK	1979-08-03	1.736111044883728
4412	MRK	1979-08-06	1.7493640184402466
4413	MRK	1979-08-07	1.7692430019378662
4414	MRK	1979-08-08	1.7891219854354858
4415	MRK	1979-08-09	1.7891219854354858
4416	MRK	1979-08-10	1.78580904006958
4417	MRK	1979-08-13	1.8255670070648193
4418	MRK	1979-08-14	1.8321939706802368
4419	MRK	1979-08-15	1.8686389923095703
4420	MRK	1979-08-16	1.8818910121917725
4421	MRK	1979-08-17	1.8852050304412842
4422	MRK	1979-08-20	1.8852050304412842
4423	MRK	1979-08-21	1.88851797580719
4424	MRK	1979-08-22	1.8785779476165771
4425	MRK	1979-08-23	1.8553860187530518
4426	MRK	1979-08-24	1.8421330451965332
4427	MRK	1979-08-27	1.8487600088119507
4428	MRK	1979-08-28	1.8553860187530518
4429	MRK	1979-08-29	1.8620120286941528
4430	MRK	1979-08-30	1.8620120286941528
4431	MRK	1979-08-31	1.8421330451965332
4432	MRK	1979-09-04	1.822253942489624
4433	MRK	1979-09-05	1.7957489490509033
4434	MRK	1979-09-06	1.7692430019378662
4435	MRK	1979-09-07	1.7891219854354858
4436	MRK	1979-09-10	1.7924350500106812
4437	MRK	1979-09-11	1.7626169919967651
4438	MRK	1979-09-12	1.7526769638061523
4439	MRK	1979-09-13	1.7559900283813477
4440	MRK	1979-09-14	1.7626169919967651
4441	MRK	1979-09-17	1.7758690118789673
4442	MRK	1979-09-18	1.7559900283813477
4443	MRK	1979-09-19	1.7626169919967651
4444	MRK	1979-09-20	1.7692430019378662
4445	MRK	1979-09-21	1.7924350500106812
4446	MRK	1979-09-24	1.7924350500106812
4447	MRK	1979-09-25	1.8023749589920044
4448	MRK	1979-09-26	1.828879952430725
4449	MRK	1979-09-27	1.828879952430725
4450	MRK	1979-09-28	1.822253942489624
4451	MRK	1979-10-01	1.8056880235671997
4452	MRK	1979-10-02	1.8785779476165771
4453	MRK	1979-10-03	1.8620120286941528
4454	MRK	1979-10-04	1.8686389923095703
4455	MRK	1979-10-05	1.8686389923095703
4456	MRK	1979-10-08	1.8487600088119507
4457	MRK	1979-10-09	1.7957489490509033
4458	MRK	1979-10-10	1.7493640184402466
4459	MRK	1979-10-11	1.736111044883728
4460	MRK	1979-10-12	1.736111044883728
4461	MRK	1979-10-15	1.7261719703674316
4462	MRK	1979-10-16	1.742737054824829
4463	MRK	1979-10-17	1.7493640184402466
4464	MRK	1979-10-18	1.7526769638061523
4465	MRK	1979-10-19	1.712918996810913
4466	MRK	1979-10-22	1.7261719703674316
4467	MRK	1979-10-23	1.712918996810913
4468	MRK	1979-10-24	1.7162319421768188
4469	MRK	1979-10-25	1.7195450067520142
4470	MRK	1979-10-26	1.742737054824829
4471	MRK	1979-10-29	1.736111044883728
4472	MRK	1979-10-30	1.772555947303772
4473	MRK	1979-10-31	1.7526769638061523
4474	MRK	1979-11-01	1.7626169919967651
4475	MRK	1979-11-02	1.7626169919967651
4476	MRK	1979-11-05	1.7493640184402466
4477	MRK	1979-11-06	1.736111044883728
4478	MRK	1979-11-07	1.7261719703674316
4479	MRK	1979-11-08	1.7195450067520142
4480	MRK	1979-11-09	1.7526769638061523
4481	MRK	1979-11-12	1.8156280517578125
4482	MRK	1979-11-13	1.7990620136260986
4483	MRK	1979-11-14	1.8255670070648193
4484	MRK	1979-11-15	1.8421330451965332
4485	MRK	1979-11-16	1.822253942489624
4486	MRK	1979-11-19	1.8156280517578125
4487	MRK	1979-11-20	1.8321939706802368
4488	MRK	1979-11-21	1.8421330451965332
4489	MRK	1979-11-23	1.8752650022506714
4490	MRK	1979-11-26	1.938215970993042
4491	MRK	1979-11-27	1.9349019527435303
4492	MRK	1979-11-28	1.9580949544906616
4493	MRK	1979-11-29	1.944841980934143
4494	MRK	1979-11-30	1.9183369874954224
4495	MRK	1979-12-03	1.895143985748291
4496	MRK	1979-12-04	1.9183369874954224
4497	MRK	1979-12-05	1.9117100238800049
4498	MRK	1979-12-06	1.9481550455093384
4499	MRK	1979-12-07	1.9514679908752441
4500	MRK	1979-12-10	1.9415290355682373
4501	MRK	1979-12-11	1.9216500520706177
4502	MRK	1979-12-12	1.9050840139389038
4503	MRK	1979-12-13	1.9017709493637085
4504	MRK	1979-12-14	1.9481550455093384
4505	MRK	1979-12-17	1.9415290355682373
4506	MRK	1979-12-18	1.9150229692459106
4507	MRK	1979-12-19	1.9083969593048096
4508	MRK	1979-12-20	1.9315890073776245
4509	MRK	1979-12-21	1.9481550455093384
4510	MRK	1979-12-24	1.9315890073776245
4511	MRK	1979-12-26	1.9216500520706177
4512	MRK	1979-12-27	1.944841980934143
4513	MRK	1979-12-28	1.938215970993042
4514	MRK	1979-12-31	1.9150229692459106
4515	MRK	1980-01-02	1.8752650022506714
4516	MRK	1980-01-03	1.9017709493637085
4517	MRK	1980-01-04	1.9150229692459106
4518	MRK	1980-01-07	1.9315890073776245
4519	MRK	1980-01-08	1.9879130125045776
4520	MRK	1980-01-09	1.9746609926223755
4521	MRK	1980-01-10	1.9945399761199951
4522	MRK	1980-01-11	1.9349019527435303
4523	MRK	1980-01-14	1.9481550455093384
4524	MRK	1980-01-15	1.9282759428024292
4525	MRK	1980-01-16	1.9249629974365234
4526	MRK	1980-01-17	1.8818910121917725
4527	MRK	1980-01-18	1.8686389923095703
4528	MRK	1980-01-21	1.8719520568847656
4529	MRK	1980-01-22	1.8553860187530518
4530	MRK	1980-01-23	1.8620120286941528
4531	MRK	1980-01-24	1.8620120286941528
4532	MRK	1980-01-25	1.8553860187530518
4533	MRK	1980-01-28	1.845445990562439
4534	MRK	1980-01-29	1.8255670070648193
4535	MRK	1980-01-30	1.8487600088119507
4536	MRK	1980-01-31	1.8156280517578125
4537	MRK	1980-02-01	1.7924350500106812
4538	MRK	1980-02-04	1.8090009689331055
4539	MRK	1980-02-05	1.8123140335083008
4540	MRK	1980-02-06	1.8090009689331055
4541	MRK	1980-02-07	1.7593029737472534
4542	MRK	1980-02-08	1.7493640184402466
4543	MRK	1980-02-11	1.7824959754943848
4544	MRK	1980-02-12	1.828879952430725
4545	MRK	1980-02-13	1.779183030128479
4546	MRK	1980-02-14	1.7758690118789673
4547	MRK	1980-02-15	1.742737054824829
4548	MRK	1980-02-19	1.7162319421768188
4549	MRK	1980-02-20	1.7824959754943848
4550	MRK	1980-02-21	1.72285795211792
4551	MRK	1980-02-22	1.729485034942627
4552	MRK	1980-02-25	1.72285795211792
4553	MRK	1980-02-26	1.6996660232543945
4554	MRK	1980-02-27	1.6433420181274414
4555	MRK	1980-02-28	1.606896996498108
4556	MRK	1980-02-29	1.679787039756775
4557	MRK	1980-03-03	1.6499680280685425
4558	MRK	1980-03-04	1.6168359518051147
4559	MRK	1980-03-05	1.590330958366394
4560	MRK	1980-03-06	1.5571990013122559
4561	MRK	1980-03-07	1.6002700328826904
4562	MRK	1980-03-10	1.640028953552246
4563	MRK	1980-03-11	1.6764739751815796
4564	MRK	1980-03-12	1.6334019899368286
4565	MRK	1980-03-13	1.65659499168396
4566	MRK	1980-03-14	1.640028953552246
4567	MRK	1980-03-17	1.6002700328826904
4568	MRK	1980-03-18	1.6599080562591553
4569	MRK	1980-03-19	1.6466549634933472
4570	MRK	1980-03-20	1.6433420181274414
4571	MRK	1980-03-21	1.636715054512024
4572	MRK	1980-03-24	1.6102099418640137
4573	MRK	1980-03-25	1.6665339469909668
4574	MRK	1980-03-26	1.6433420181274414
4575	MRK	1980-03-27	1.663221001625061
4576	MRK	1980-03-28	1.7096060514450073
4577	MRK	1980-03-31	1.7891219854354858
4578	MRK	1980-04-01	1.7957489490509033
4579	MRK	1980-04-02	1.8056880235671997
4580	MRK	1980-04-03	1.8090009689331055
4581	MRK	1980-04-07	1.742737054824829
4582	MRK	1980-04-08	1.7460509538650513
4583	MRK	1980-04-09	1.779183030128479
4584	MRK	1980-04-10	1.7824959754943848
4585	MRK	1980-04-11	1.7559900283813477
4586	MRK	1980-04-14	1.7261719703674316
4587	MRK	1980-04-15	1.7327979803085327
4588	MRK	1980-04-16	1.736111044883728
4589	MRK	1980-04-17	1.736111044883728
4590	MRK	1980-04-18	1.7029789686203003
4591	MRK	1980-04-21	1.686413049697876
4592	MRK	1980-04-22	1.779183030128479
4593	MRK	1980-04-23	1.7692430019378662
4594	MRK	1980-04-24	1.7891219854354858
4595	MRK	1980-04-25	1.7957489490509033
4596	MRK	1980-04-28	1.8023749589920044
4597	MRK	1980-04-29	1.7957489490509033
4598	MRK	1980-04-30	1.7990620136260986
4599	MRK	1980-05-01	1.7758690118789673
4600	MRK	1980-05-02	1.7758690118789673
4601	MRK	1980-05-05	1.7957489490509033
4602	MRK	1980-05-06	1.8421330451965332
4603	MRK	1980-05-07	1.8355070352554321
4604	MRK	1980-05-08	1.8487600088119507
4605	MRK	1980-05-09	1.828879952430725
4606	MRK	1980-05-12	1.8255670070648193
4607	MRK	1980-05-13	1.8255670070648193
4608	MRK	1980-05-14	1.8421330451965332
4609	MRK	1980-05-15	1.8487600088119507
4610	MRK	1980-05-16	1.8686389923095703
4611	MRK	1980-05-19	1.8553860187530518
4612	MRK	1980-05-20	1.8553860187530518
4613	MRK	1980-05-21	1.895143985748291
4614	MRK	1980-05-22	1.8818910121917725
4615	MRK	1980-05-23	1.8785779476165771
4616	MRK	1980-05-27	1.88851797580719
4617	MRK	1980-05-28	1.8984570503234863
4618	MRK	1980-05-29	1.8852050304412842
4619	MRK	1980-05-30	1.895143985748291
4620	MRK	1980-06-02	1.8785779476165771
4621	MRK	1980-06-03	1.8620120286941528
4622	MRK	1980-06-04	1.88851797580719
4623	MRK	1980-06-05	1.8752650022506714
4624	MRK	1980-06-06	1.9050840139389038
4625	MRK	1980-06-09	1.8984570503234863
4626	MRK	1980-06-10	1.8984570503234863
4627	MRK	1980-06-11	1.8918310403823853
4628	MRK	1980-06-12	1.9017709493637085
4629	MRK	1980-06-13	1.9017709493637085
4630	MRK	1980-06-16	1.88851797580719
4631	MRK	1980-06-17	1.8918310403823853
4632	MRK	1980-06-18	1.895143985748291
4633	MRK	1980-06-19	1.8752650022506714
4634	MRK	1980-06-20	1.8752650022506714
4635	MRK	1980-06-23	1.8818910121917725
4636	MRK	1980-06-24	1.8752650022506714
4637	MRK	1980-06-25	1.9349019527435303
4638	MRK	1980-06-26	1.9050840139389038
4639	MRK	1980-06-27	1.895143985748291
4640	MRK	1980-06-30	1.8752650022506714
4641	MRK	1980-07-01	1.9017709493637085
4642	MRK	1980-07-02	1.9083969593048096
4643	MRK	1980-07-03	1.9349019527435303
4644	MRK	1980-07-07	1.9415290355682373
4645	MRK	1980-07-08	1.9547820091247559
4646	MRK	1980-07-09	1.9547820091247559
4647	MRK	1980-07-10	1.9415290355682373
4648	MRK	1980-07-11	1.9282759428024292
4649	MRK	1980-07-14	1.9879130125045776
4650	MRK	1980-07-15	1.9879130125045776
4651	MRK	1980-07-16	2.0011661052703857
4652	MRK	1980-07-17	2.0011661052703857
4653	MRK	1980-07-18	2.0144190788269043
4654	MRK	1980-07-21	2.067430019378662
4655	MRK	1980-07-22	2.021044969558716
4656	MRK	1980-07-23	2.0243589878082275
4657	MRK	1980-07-24	2.011106014251709
4658	MRK	1980-07-25	1.9945399761199951
4659	MRK	1980-07-28	2.0177319049835205
4660	MRK	1980-07-29	2.0342979431152344
4661	MRK	1980-07-30	2.0342979431152344
4662	MRK	1980-07-31	2.047550916671753
4663	MRK	1980-08-01	2.047550916671753
4664	MRK	1980-08-04	2.067430019378662
4665	MRK	1980-08-05	2.0541770458221436
4666	MRK	1980-08-06	2.0342979431152344
4667	MRK	1980-08-07	2.0541770458221436
4668	MRK	1980-08-08	2.0740559101104736
4669	MRK	1980-08-11	2.087308883666992
4670	MRK	1980-08-12	2.067430019378662
4671	MRK	1980-08-13	2.067430019378662
4672	MRK	1980-08-14	2.083996057510376
4673	MRK	1980-08-15	2.1105010509490967
4674	MRK	1980-08-18	2.0740559101104736
4675	MRK	1980-08-19	2.047550916671753
4676	MRK	1980-08-20	2.067430019378662
4677	MRK	1980-08-21	2.1138150691986084
4678	MRK	1980-08-22	2.103874921798706
4679	MRK	1980-08-25	2.087308883666992
4680	MRK	1980-08-26	2.0806829929351807
4681	MRK	1980-08-27	2.0608038902282715
4682	MRK	1980-08-28	2.047550916671753
4683	MRK	1980-08-29	2.0077929496765137
4684	MRK	1980-09-02	2.0243589878082275
4685	MRK	1980-09-03	2.047550916671753
4686	MRK	1980-09-04	2.0707430839538574
4687	MRK	1980-09-05	2.064116954803467
4688	MRK	1980-09-08	2.047550916671753
4689	MRK	1980-09-09	2.0409250259399414
4690	MRK	1980-09-10	2.0508639812469482
4691	MRK	1980-09-11	2.057490110397339
4692	MRK	1980-09-12	2.0342979431152344
4693	MRK	1980-09-15	2.027672052383423
4694	MRK	1980-09-16	2.0707430839538574
4695	MRK	1980-09-17	2.1071879863739014
4696	MRK	1980-09-18	2.10056209564209
4697	MRK	1980-09-19	2.1270670890808105
4698	MRK	1980-09-22	2.1535730361938477
4699	MRK	1980-09-23	2.140320062637329
4700	MRK	1980-09-24	2.1535730361938477
4701	MRK	1980-09-25	2.160198926925659
4702	MRK	1980-09-26	2.156886100769043
4703	MRK	1980-09-29	2.087308883666992
4704	MRK	1980-09-30	2.1138150691986084
4705	MRK	1980-10-01	2.1105010509490967
4706	MRK	1980-10-02	2.1138150691986084
4707	MRK	1980-10-03	2.1071879863739014
4708	MRK	1980-10-06	2.1270670890808105
4709	MRK	1980-10-07	2.1138150691986084
4710	MRK	1980-10-08	2.1237540245056152
4711	MRK	1980-10-09	2.10056209564209
4712	MRK	1980-10-10	2.0740559101104736
4713	MRK	1980-10-13	2.083996057510376
4714	MRK	1980-10-14	2.0906219482421875
4715	MRK	1980-10-15	2.093935966491699
4716	MRK	1980-10-16	2.0773699283599854
4717	MRK	1980-10-17	2.0773699283599854
4718	MRK	1980-10-20	2.067430019378662
4719	MRK	1980-10-21	2.083996057510376
4720	MRK	1980-10-22	2.087308883666992
4721	MRK	1980-10-23	2.0144190788269043
4722	MRK	1980-10-24	1.9746609926223755
4723	MRK	1980-10-27	1.9945399761199951
4724	MRK	1980-10-28	2.0144190788269043
4725	MRK	1980-10-29	2.0011661052703857
4726	MRK	1980-10-30	1.938215970993042
4727	MRK	1980-10-31	1.9812870025634766
4728	MRK	1980-11-03	2.0144190788269043
4729	MRK	1980-11-05	2.0541770458221436
4730	MRK	1980-11-06	2.021044969558716
4731	MRK	1980-11-07	2.021044969558716
4732	MRK	1980-11-10	2.0144190788269043
4733	MRK	1980-11-11	2.021044969558716
4734	MRK	1980-11-12	2.027672052383423
4735	MRK	1980-11-13	2.0806829929351807
4736	MRK	1980-11-14	2.1105010509490967
4737	MRK	1980-11-17	2.1071879863739014
4738	MRK	1980-11-18	2.140320062637329
4739	MRK	1980-11-19	2.1303811073303223
4740	MRK	1980-11-20	2.12044095993042
4741	MRK	1980-11-21	2.140320062637329
4742	MRK	1980-11-24	2.12044095993042
4743	MRK	1980-11-25	2.10056209564209
4744	MRK	1980-11-26	2.1071879863739014
4745	MRK	1980-11-28	2.1071879863739014
4746	MRK	1980-12-01	2.0508639812469482
4747	MRK	1980-12-02	2.0608038902282715
4748	MRK	1980-12-03	2.0508639812469482
4749	MRK	1980-12-04	2.0409250259399414
4750	MRK	1980-12-05	2.0342979431152344
4751	MRK	1980-12-08	1.9879130125045776
4752	MRK	1980-12-09	1.9945399761199951
4753	MRK	1980-12-10	1.9713480472564697
4754	MRK	1980-12-11	1.968034029006958
4755	MRK	1980-12-12	1.9812870025634766
4756	MRK	1980-12-15	2.0077929496765137
4757	MRK	1980-12-16	1.9978530406951904
4758	MRK	1980-12-17	1.9547820091247559
4759	MRK	1980-12-18	2.0011661052703857
4760	MRK	1980-12-19	2.0409250259399414
4761	MRK	1980-12-22	2.12044095993042
4762	MRK	1980-12-23	2.1071879863739014
4763	MRK	1980-12-24	2.087308883666992
4764	MRK	1980-12-26	2.10056209564209
4765	MRK	1980-12-29	2.1270670890808105
4766	MRK	1980-12-30	2.213210105895996
4767	MRK	1980-12-31	2.2463419437408447
4768	MRK	1981-01-02	2.2794740200042725
4769	MRK	1981-01-05	2.272847890853882
4770	MRK	1981-01-06	2.272847890853882
4771	MRK	1981-01-07	2.236402988433838
4772	MRK	1981-01-08	2.2430291175842285
4773	MRK	1981-01-09	2.2463419437408447
4774	MRK	1981-01-12	2.272847890853882
4775	MRK	1981-01-13	2.2529690265655518
4776	MRK	1981-01-14	2.236402988433838
4777	MRK	1981-01-15	2.24965500831604
4778	MRK	1981-01-16	2.233088970184326
4779	MRK	1981-01-19	2.233088970184326
4780	MRK	1981-01-20	2.1867051124572754
4781	MRK	1981-01-21	2.1966440677642822
4782	MRK	1981-01-22	2.1867051124572754
4783	MRK	1981-01-23	2.1734519004821777
4784	MRK	1981-01-26	2.213210105895996
4785	MRK	1981-01-27	2.239716053009033
4786	MRK	1981-01-28	2.199958086013794
4787	MRK	1981-01-29	2.1800780296325684
4788	MRK	1981-01-30	2.193331003189087
4789	MRK	1981-02-02	2.1800780296325684
4790	MRK	1981-02-03	2.160198926925659
4791	MRK	1981-02-04	2.1502599716186523
4792	MRK	1981-02-05	2.1303811073303223
4793	MRK	1981-02-06	2.140320062637329
4794	MRK	1981-02-09	2.1535730361938477
4795	MRK	1981-02-10	2.1734519004821777
4796	MRK	1981-02-11	2.140320062637329
4797	MRK	1981-02-12	2.12044095993042
4798	MRK	1981-02-13	2.12044095993042
4799	MRK	1981-02-17	2.1138150691986084
4800	MRK	1981-02-18	2.140320062637329
4801	MRK	1981-02-19	2.1734519004821777
4802	MRK	1981-02-20	2.137006998062134
4803	MRK	1981-02-23	2.156886100769043
4804	MRK	1981-02-24	2.146946907043457
4805	MRK	1981-02-25	2.1336939334869385
4806	MRK	1981-02-26	2.1734519004821777
4807	MRK	1981-02-27	2.213210105895996
4808	MRK	1981-03-02	2.2529690265655518
4809	MRK	1981-03-03	2.213210105895996
4810	MRK	1981-03-04	2.2595949172973633
4811	MRK	1981-03-05	2.236402988433838
4812	MRK	1981-03-06	2.24965500831604
4813	MRK	1981-03-09	2.2529690265655518
4814	MRK	1981-03-10	2.2529690265655518
4815	MRK	1981-03-11	2.239716053009033
4816	MRK	1981-03-12	2.2529690265655518
4817	MRK	1981-03-13	2.266221046447754
4818	MRK	1981-03-16	2.2529690265655518
4819	MRK	1981-03-17	2.2430291175842285
4820	MRK	1981-03-18	2.266221046447754
4821	MRK	1981-03-19	2.2463419437408447
4822	MRK	1981-03-20	2.276160955429077
4823	MRK	1981-03-23	2.345737934112549
4824	MRK	1981-03-24	2.3126060962677
4825	MRK	1981-03-25	2.3324849605560303
4826	MRK	1981-03-26	2.2993528842926025
4827	MRK	1981-03-27	2.272847890853882
4828	MRK	1981-03-30	2.233088970184326
4829	MRK	1981-03-31	2.2430291175842285
4830	MRK	1981-04-01	2.3589909076690674
4831	MRK	1981-04-02	2.3324849605560303
4832	MRK	1981-04-03	2.3192319869995117
4833	MRK	1981-04-06	2.365617036819458
4834	MRK	1981-04-07	2.408689022064209
4835	MRK	1981-04-08	2.3987491130828857
4836	MRK	1981-04-09	2.392122983932495
4837	MRK	1981-04-10	2.3888089656829834
4838	MRK	1981-04-13	2.385495901107788
4839	MRK	1981-04-14	2.382183074951172
4840	MRK	1981-04-15	2.408689022064209
4841	MRK	1981-04-16	2.4716389179229736
4842	MRK	1981-04-20	2.537903070449829
4843	MRK	1981-04-21	2.49814510345459
4844	MRK	1981-04-22	2.4517600536346436
4845	MRK	1981-04-23	2.4351940155029297
4846	MRK	1981-04-24	2.4782650470733643
4847	MRK	1981-04-27	2.465013027191162
4848	MRK	1981-04-28	2.445133924484253
4849	MRK	1981-04-29	2.4484469890594482
4850	MRK	1981-04-30	2.4120020866394043
4851	MRK	1981-05-01	2.4120020866394043
4852	MRK	1981-05-04	2.345737934112549
4853	MRK	1981-05-05	2.3126060962677
4854	MRK	1981-05-06	2.3424251079559326
4855	MRK	1981-05-07	2.3623039722442627
4856	MRK	1981-05-08	2.3722429275512695
4857	MRK	1981-05-11	2.3788700103759766
4858	MRK	1981-05-12	2.421941041946411
4859	MRK	1981-05-13	2.382183074951172
4860	MRK	1981-05-14	2.402061939239502
4861	MRK	1981-05-15	2.465013027191162
4862	MRK	1981-05-18	2.5279629230499268
4863	MRK	1981-05-19	2.481579065322876
4864	MRK	1981-05-20	2.4484469890594482
4865	MRK	1981-05-21	2.4252541065216064
4866	MRK	1981-05-22	2.385495901107788
4867	MRK	1981-05-26	2.402061939239502
4868	MRK	1981-05-27	2.481579065322876
4869	MRK	1981-05-28	2.5809741020202637
4870	MRK	1981-05-29	2.663804054260254
4871	MRK	1981-06-01	2.7101891040802
4872	MRK	1981-06-02	2.6604909896850586
4873	MRK	1981-06-03	2.6604909896850586
4874	MRK	1981-06-04	2.653865098953247
4875	MRK	1981-06-05	2.6439249515533447
4876	MRK	1981-06-08	2.64723801612854
4877	MRK	1981-06-09	2.7135019302368164
4878	MRK	1981-06-10	2.6240460872650146
4879	MRK	1981-06-11	2.6339850425720215
4880	MRK	1981-06-12	2.6406118869781494
4881	MRK	1981-06-15	2.653865098953247
4882	MRK	1981-06-16	2.6770570278167725
4883	MRK	1981-06-17	2.6704299449920654
4884	MRK	1981-06-18	2.653865098953247
4885	MRK	1981-06-19	2.6571779251098633
4886	MRK	1981-06-22	2.6571779251098633
4887	MRK	1981-06-23	2.64723801612854
4888	MRK	1981-06-24	2.630671977996826
4889	MRK	1981-06-25	2.630671977996826
4890	MRK	1981-06-26	2.5710349082946777
4891	MRK	1981-06-29	2.511396884918213
4892	MRK	1981-06-30	2.4517600536346436
4893	MRK	1981-07-01	2.465013027191162
4894	MRK	1981-07-02	2.4517600536346436
4895	MRK	1981-07-06	2.445133924484253
4896	MRK	1981-07-07	2.445133924484253
4897	MRK	1981-07-08	2.4153149127960205
4898	MRK	1981-07-09	2.4252541065216064
4899	MRK	1981-07-10	2.4318809509277344
4900	MRK	1981-07-13	2.4120020866394043
4901	MRK	1981-07-14	2.418627977371216
4902	MRK	1981-07-15	2.385495901107788
4903	MRK	1981-07-16	2.445133924484253
4904	MRK	1981-07-17	2.51802396774292
4905	MRK	1981-07-20	2.484891891479492
4906	MRK	1981-07-21	2.4318809509277344
4907	MRK	1981-07-22	2.382183074951172
4908	MRK	1981-07-23	2.365617036819458
4909	MRK	1981-07-24	2.4053750038146973
4910	MRK	1981-07-27	2.4351940155029297
4911	MRK	1981-07-28	2.4053750038146973
4912	MRK	1981-07-29	2.385495901107788
4913	MRK	1981-07-30	2.4252541065216064
4914	MRK	1981-07-31	2.445133924484253
4915	MRK	1981-08-03	2.455073118209839
4916	MRK	1981-08-04	2.458385944366455
4917	MRK	1981-08-05	2.4252541065216064
4918	MRK	1981-08-06	2.3954360485076904
4919	MRK	1981-08-07	2.3225460052490234
4920	MRK	1981-08-10	2.3391120433807373
4921	MRK	1981-08-11	2.3722429275512695
4922	MRK	1981-08-12	2.365617036819458
4923	MRK	1981-08-13	2.2794740200042725
4924	MRK	1981-08-14	2.2794740200042725
4925	MRK	1981-08-17	2.1867051124572754
4926	MRK	1981-08-18	2.2231500148773193
4927	MRK	1981-08-19	2.256282091140747
4928	MRK	1981-08-20	2.2695350646972656
4929	MRK	1981-08-21	2.2264630794525146
4930	MRK	1981-08-24	2.1900179386138916
4931	MRK	1981-08-25	2.213210105895996
4932	MRK	1981-08-26	2.239716053009033
4933	MRK	1981-08-27	2.2264630794525146
4934	MRK	1981-08-28	2.236402988433838
4935	MRK	1981-08-31	2.2264630794525146
4936	MRK	1981-09-01	2.199958086013794
4937	MRK	1981-09-02	2.199958086013794
4938	MRK	1981-09-03	2.1535730361938477
4939	MRK	1981-09-04	2.1535730361938477
4940	MRK	1981-09-08	2.1734519004821777
4941	MRK	1981-09-09	2.166826009750366
4942	MRK	1981-09-10	2.1734519004821777
4943	MRK	1981-09-11	2.1867051124572754
4944	MRK	1981-09-14	2.176764965057373
4945	MRK	1981-09-15	2.1502599716186523
4946	MRK	1981-09-16	2.1535730361938477
4947	MRK	1981-09-17	2.140320062637329
4948	MRK	1981-09-18	2.1436328887939453
4949	MRK	1981-09-21	2.199958086013794
4950	MRK	1981-09-22	2.2430291175842285
4951	MRK	1981-09-23	2.239716053009033
4952	MRK	1981-09-24	2.2264630794525146
4953	MRK	1981-09-25	2.18339204788208
4954	MRK	1981-09-28	2.236402988433838
4955	MRK	1981-09-29	2.239716053009033
4956	MRK	1981-09-30	2.24965500831604
4957	MRK	1981-10-01	2.2463419437408447
4958	MRK	1981-10-02	2.166826009750366
4959	MRK	1981-10-05	2.1303811073303223
4960	MRK	1981-10-06	2.1701390743255615
4961	MRK	1981-10-07	2.236402988433838
4962	MRK	1981-10-08	2.266221046447754
4963	MRK	1981-10-09	2.2794740200042725
4964	MRK	1981-10-12	2.2695350646972656
4965	MRK	1981-10-13	2.2695350646972656
4966	MRK	1981-10-14	2.229775905609131
4967	MRK	1981-10-15	2.24965500831604
4968	MRK	1981-10-16	2.176764965057373
4969	MRK	1981-10-19	2.193331003189087
4970	MRK	1981-10-20	2.1900179386138916
4971	MRK	1981-10-21	2.2065839767456055
4972	MRK	1981-10-22	2.2065839767456055
4973	MRK	1981-10-23	2.1900179386138916
4974	MRK	1981-10-26	2.18339204788208
4975	MRK	1981-10-27	2.1867051124572754
4976	MRK	1981-10-28	2.1535730361938477
4977	MRK	1981-10-29	2.0740559101104736
4978	MRK	1981-10-30	2.1171278953552246
4979	MRK	1981-11-02	2.137006998062134
4980	MRK	1981-11-03	2.12044095993042
4981	MRK	1981-11-04	2.0740559101104736
4982	MRK	1981-11-05	2.0541770458221436
4983	MRK	1981-11-06	2.027672052383423
4984	MRK	1981-11-09	2.067430019378662
4985	MRK	1981-11-10	2.0906219482421875
4986	MRK	1981-11-11	2.1105010509490967
4987	MRK	1981-11-12	2.0906219482421875
4988	MRK	1981-11-13	2.12044095993042
4989	MRK	1981-11-16	2.10056209564209
4990	MRK	1981-11-17	2.1336939334869385
4991	MRK	1981-11-18	2.1270670890808105
4992	MRK	1981-11-19	2.103874921798706
4993	MRK	1981-11-20	2.1336939334869385
4994	MRK	1981-11-23	2.1270670890808105
4995	MRK	1981-11-24	2.1701390743255615
4996	MRK	1981-11-25	2.209897041320801
4997	MRK	1981-11-27	2.2861011028289795
4998	MRK	1981-11-30	2.2695350646972656
4999	MRK	1981-12-01	2.24965500831604
5000	MRK	1981-12-02	2.2264630794525146
5001	MRK	1981-12-03	2.213210105895996
5002	MRK	1981-12-04	2.24965500831604
5003	MRK	1981-12-07	2.2430291175842285
5004	MRK	1981-12-08	2.2695350646972656
5005	MRK	1981-12-09	2.2894139289855957
5006	MRK	1981-12-10	2.3258590698242188
5007	MRK	1981-12-11	2.3225460052490234
5008	MRK	1981-12-14	2.2894139289855957
5009	MRK	1981-12-15	2.2861011028289795
5010	MRK	1981-12-16	2.2430291175842285
5011	MRK	1981-12-17	2.256282091140747
5012	MRK	1981-12-18	2.2529690265655518
5013	MRK	1981-12-21	2.239716053009033
5014	MRK	1981-12-22	2.213210105895996
5015	MRK	1981-12-23	2.193331003189087
5016	MRK	1981-12-24	2.213210105895996
5017	MRK	1981-12-28	2.2165238857269287
5018	MRK	1981-12-29	2.2165238857269287
5019	MRK	1981-12-30	2.239716053009033
5020	MRK	1981-12-31	2.2463419437408447
5021	MRK	1982-01-04	2.266221046447754
5022	MRK	1982-01-05	2.2231500148773193
5023	MRK	1982-01-06	2.20327091217041
5024	MRK	1982-01-07	2.199958086013794
5025	MRK	1982-01-08	2.2264630794525146
5026	MRK	1982-01-11	2.1734519004821777
5027	MRK	1982-01-12	2.163512945175171
5028	MRK	1982-01-13	2.1303811073303223
5029	MRK	1982-01-14	2.140320062637329
5030	MRK	1982-01-15	2.146946907043457
5031	MRK	1982-01-18	2.1900179386138916
5032	MRK	1982-01-19	2.1867051124572754
5033	MRK	1982-01-20	2.18339204788208
5034	MRK	1982-01-21	2.1867051124572754
5035	MRK	1982-01-22	2.1436328887939453
5036	MRK	1982-01-25	2.156886100769043
5037	MRK	1982-01-26	2.176764965057373
5038	MRK	1982-01-27	2.146946907043457
5039	MRK	1982-01-28	2.2065839767456055
5040	MRK	1982-01-29	2.2430291175842285
5041	MRK	1982-02-01	2.2264630794525146
5042	MRK	1982-02-02	2.2264630794525146
5043	MRK	1982-02-03	2.2065839767456055
5044	MRK	1982-02-04	2.199958086013794
5045	MRK	1982-02-05	2.219836950302124
5046	MRK	1982-02-08	2.193331003189087
5047	MRK	1982-02-09	2.1867051124572754
5048	MRK	1982-02-10	2.213210105895996
5049	MRK	1982-02-11	2.219836950302124
5050	MRK	1982-02-12	2.2065839767456055
5051	MRK	1982-02-16	2.229775905609131
5052	MRK	1982-02-17	2.2430291175842285
5053	MRK	1982-02-18	2.2529690265655518
5054	MRK	1982-02-19	2.256282091140747
5055	MRK	1982-02-22	2.1800780296325684
5056	MRK	1982-02-23	2.156886100769043
5057	MRK	1982-02-24	2.1138150691986084
5058	MRK	1982-02-25	2.1270670890808105
5059	MRK	1982-02-26	2.083996057510376
5060	MRK	1982-03-01	2.0541770458221436
5061	MRK	1982-03-02	2.004478931427002
5062	MRK	1982-03-03	1.938215970993042
5063	MRK	1982-03-04	1.895143985748291
5064	MRK	1982-03-05	1.9083969593048096
5065	MRK	1982-03-08	1.9017709493637085
5066	MRK	1982-03-09	1.9282759428024292
5067	MRK	1982-03-10	1.88851797580719
5068	MRK	1982-03-11	1.8818910121917725
5069	MRK	1982-03-12	1.8852050304412842
5070	MRK	1982-03-15	1.9150229692459106
5071	MRK	1982-03-16	1.9050840139389038
5072	MRK	1982-03-17	1.9050840139389038
5073	MRK	1982-03-18	1.9547820091247559
5074	MRK	1982-03-19	1.9315890073776245
5075	MRK	1982-03-22	1.961408019065857
5076	MRK	1982-03-23	1.9812870025634766
5077	MRK	1982-03-24	1.9746609926223755
5078	MRK	1982-03-25	1.961408019065857
5079	MRK	1982-03-26	1.9183369874954224
5080	MRK	1982-03-29	1.8984570503234863
5081	MRK	1982-03-30	1.9017709493637085
5082	MRK	1982-03-31	1.9117100238800049
5083	MRK	1982-04-01	1.9415290355682373
5084	MRK	1982-04-02	1.9812870025634766
5085	MRK	1982-04-05	1.9746609926223755
5086	MRK	1982-04-06	1.9812870025634766
5087	MRK	1982-04-07	1.9812870025634766
5088	MRK	1982-04-08	1.9879130125045776
5089	MRK	1982-04-12	1.9912270307540894
5090	MRK	1982-04-13	1.9514679908752441
5091	MRK	1982-04-14	1.9183369874954224
5092	MRK	1982-04-15	1.9083969593048096
5093	MRK	1982-04-16	1.9713480472564697
5094	MRK	1982-04-19	1.9812870025634766
5095	MRK	1982-04-20	2.011106014251709
5096	MRK	1982-04-21	2.027672052383423
5097	MRK	1982-04-22	2.0243589878082275
5098	MRK	1982-04-23	2.067430019378662
5099	MRK	1982-04-26	2.064116954803467
5100	MRK	1982-04-27	2.047550916671753
5101	MRK	1982-04-28	2.0342979431152344
5102	MRK	1982-04-29	2.0177319049835205
5103	MRK	1982-04-30	2.027672052383423
5104	MRK	1982-05-03	2.0376110076904297
5105	MRK	1982-05-04	2.0342979431152344
5106	MRK	1982-05-05	2.030985116958618
5107	MRK	1982-05-06	2.0409250259399414
5108	MRK	1982-05-07	2.027672052383423
5109	MRK	1982-05-10	2.027672052383423
5110	MRK	1982-05-11	2.0342979431152344
5111	MRK	1982-05-12	2.0144190788269043
5112	MRK	1982-05-13	1.9879130125045776
5113	MRK	1982-05-14	1.9879130125045776
5114	MRK	1982-05-17	1.9779740571975708
5115	MRK	1982-05-18	1.968034029006958
5116	MRK	1982-05-19	1.961408019065857
5117	MRK	1982-05-20	1.9514679908752441
5118	MRK	1982-05-21	1.961408019065857
5119	MRK	1982-05-24	1.9647209644317627
5120	MRK	1982-05-25	1.9746609926223755
5121	MRK	1982-05-26	1.9315890073776245
5122	MRK	1982-05-27	1.9216500520706177
5123	MRK	1982-05-28	1.9216500520706177
5124	MRK	1982-06-01	1.895143985748291
5125	MRK	1982-06-02	1.9083969593048096
5126	MRK	1982-06-03	1.9415290355682373
5127	MRK	1982-06-04	1.9249629974365234
5128	MRK	1982-06-07	1.9282759428024292
5129	MRK	1982-06-08	1.9349019527435303
5130	MRK	1982-06-09	1.9216500520706177
5131	MRK	1982-06-10	1.9183369874954224
5132	MRK	1982-06-11	1.9349019527435303
5133	MRK	1982-06-14	1.9050840139389038
5134	MRK	1982-06-15	1.8752650022506714
5135	MRK	1982-06-16	1.8056880235671997
5136	MRK	1982-06-17	1.8090009689331055
5137	MRK	1982-06-18	1.8090009689331055
5138	MRK	1982-06-21	1.8123140335083008
5139	MRK	1982-06-22	1.8189409971237183
5140	MRK	1982-06-23	1.8520729541778564
5141	MRK	1982-06-24	1.8421330451965332
5142	MRK	1982-06-25	1.8090009689331055
5143	MRK	1982-06-28	1.8189409971237183
5144	MRK	1982-06-29	1.8156280517578125
5145	MRK	1982-06-30	1.7891219854354858
5146	MRK	1982-07-01	1.736111044883728
5147	MRK	1982-07-02	1.7394239902496338
5148	MRK	1982-07-06	1.7493640184402466
5149	MRK	1982-07-07	1.729485034942627
5150	MRK	1982-07-08	1.78580904006958
5151	MRK	1982-07-09	1.78580904006958
5152	MRK	1982-07-12	1.7758690118789673
5153	MRK	1982-07-13	1.772555947303772
5154	MRK	1982-07-14	1.7758690118789673
5155	MRK	1982-07-15	1.7758690118789673
5156	MRK	1982-07-16	1.78580904006958
5157	MRK	1982-07-19	1.7990620136260986
5158	MRK	1982-07-20	1.8818910121917725
5159	MRK	1982-07-21	1.8421330451965332
5160	MRK	1982-07-22	1.8553860187530518
5161	MRK	1982-07-23	1.8620120286941528
5162	MRK	1982-07-26	1.828879952430725
5163	MRK	1982-07-27	1.828879952430725
5164	MRK	1982-07-28	1.8255670070648193
5165	MRK	1982-07-29	1.845445990562439
5166	MRK	1982-07-30	1.8520729541778564
5167	MRK	1982-08-02	1.88851797580719
5168	MRK	1982-08-03	1.8553860187530518
5169	MRK	1982-08-04	1.7990620136260986
5170	MRK	1982-08-05	1.7593029737472534
5171	MRK	1982-08-06	1.7493640184402466
5172	MRK	1982-08-09	1.7327979803085327
5173	MRK	1982-08-10	1.7593029737472534
5174	MRK	1982-08-11	1.742737054824829
5175	MRK	1982-08-12	1.7162319421768188
5176	MRK	1982-08-13	1.7029789686203003
5177	MRK	1982-08-16	1.736111044883728
5178	MRK	1982-08-17	1.7990620136260986
5179	MRK	1982-08-18	1.828879952430725
5180	MRK	1982-08-19	1.8056880235671997
5181	MRK	1982-08-20	1.8852050304412842
5182	MRK	1982-08-23	1.9713480472564697
5183	MRK	1982-08-24	1.9282759428024292
5184	MRK	1982-08-25	1.9216500520706177
5185	MRK	1982-08-26	1.961408019065857
5186	MRK	1982-08-27	1.9647209644317627
5187	MRK	1982-08-30	1.9845999479293823
5188	MRK	1982-08-31	2.0177319049835205
5189	MRK	1982-09-01	2.0243589878082275
5190	MRK	1982-09-02	2.021044969558716
5191	MRK	1982-09-03	2.0806829929351807
5192	MRK	1982-09-07	2.0707430839538574
5193	MRK	1982-09-08	2.087308883666992
5194	MRK	1982-09-09	2.0508639812469482
5195	MRK	1982-09-10	2.0442380905151367
5196	MRK	1982-09-13	2.067430019378662
5197	MRK	1982-09-14	2.1336939334869385
5198	MRK	1982-09-15	2.1436328887939453
5199	MRK	1982-09-16	2.140320062637329
5200	MRK	1982-09-17	2.0541770458221436
5201	MRK	1982-09-20	2.0773699283599854
5202	MRK	1982-09-21	2.1303811073303223
5203	MRK	1982-09-22	2.140320062637329
5204	MRK	1982-09-23	2.1336939334869385
5205	MRK	1982-09-24	2.1237540245056152
5206	MRK	1982-09-27	2.1270670890808105
5207	MRK	1982-09-28	2.1270670890808105
5208	MRK	1982-09-29	2.1138150691986084
5209	MRK	1982-09-30	2.0707430839538574
5210	MRK	1982-10-01	2.083996057510376
5211	MRK	1982-10-04	2.0608038902282715
5212	MRK	1982-10-05	2.0077929496765137
5213	MRK	1982-10-06	2.093935966491699
5214	MRK	1982-10-07	2.146946907043457
5215	MRK	1982-10-08	2.1336939334869385
5216	MRK	1982-10-11	2.1867051124572754
5217	MRK	1982-10-12	2.18339204788208
5218	MRK	1982-10-13	2.2993528842926025
5219	MRK	1982-10-14	2.219836950302124
5220	MRK	1982-10-15	2.233088970184326
5221	MRK	1982-10-18	2.1966440677642822
5222	MRK	1982-10-19	2.1867051124572754
5223	MRK	1982-10-20	2.193331003189087
5224	MRK	1982-10-21	2.1966440677642822
5225	MRK	1982-10-22	2.1867051124572754
5226	MRK	1982-10-25	2.1336939334869385
5227	MRK	1982-10-26	2.146946907043457
5228	MRK	1982-10-27	2.1734519004821777
5229	MRK	1982-10-28	2.137006998062134
5230	MRK	1982-10-29	2.1336939334869385
5231	MRK	1982-11-01	2.1270670890808105
5232	MRK	1982-11-02	2.12044095993042
5233	MRK	1982-11-03	2.1867051124572754
5234	MRK	1982-11-04	2.160198926925659
5235	MRK	1982-11-05	2.160198926925659
5236	MRK	1982-11-08	2.1867051124572754
5237	MRK	1982-11-09	2.20327091217041
5238	MRK	1982-11-10	2.239716053009033
5239	MRK	1982-11-11	2.266221046447754
5240	MRK	1982-11-12	2.266221046447754
5241	MRK	1982-11-15	2.272847890853882
5242	MRK	1982-11-16	2.2264630794525146
5243	MRK	1982-11-17	2.2529690265655518
5244	MRK	1982-11-18	2.233088970184326
5245	MRK	1982-11-19	2.199958086013794
5246	MRK	1982-11-22	2.1734519004821777
5247	MRK	1982-11-23	2.1336939334869385
5248	MRK	1982-11-24	2.1303811073303223
5249	MRK	1982-11-26	2.103874921798706
5250	MRK	1982-11-29	2.12044095993042
5251	MRK	1982-11-30	2.193331003189087
5252	MRK	1982-12-01	2.1270670890808105
5253	MRK	1982-12-02	2.163512945175171
5254	MRK	1982-12-03	2.146946907043457
5255	MRK	1982-12-06	2.2529690265655518
5256	MRK	1982-12-07	2.24965500831604
5257	MRK	1982-12-08	2.2794740200042725
5258	MRK	1982-12-09	2.2794740200042725
5259	MRK	1982-12-10	2.266221046447754
5260	MRK	1982-12-13	2.2529690265655518
5261	MRK	1982-12-14	2.233088970184326
5262	MRK	1982-12-15	2.1535730361938477
5263	MRK	1982-12-16	2.176764965057373
5264	MRK	1982-12-17	2.229775905609131
5265	MRK	1982-12-20	2.2430291175842285
5266	MRK	1982-12-21	2.2993528842926025
5267	MRK	1982-12-22	2.309293031692505
5268	MRK	1982-12-23	2.3126060962677
5269	MRK	1982-12-27	2.3258590698242188
5270	MRK	1982-12-28	2.272847890853882
5271	MRK	1982-12-29	2.2861011028289795
5272	MRK	1982-12-30	2.266221046447754
5273	MRK	1982-12-31	2.2430291175842285
5274	MRK	1983-01-03	2.2264630794525146
5275	MRK	1983-01-04	2.2463419437408447
5276	MRK	1983-01-05	2.276160955429077
5277	MRK	1983-01-06	2.3258590698242188
5278	MRK	1983-01-07	2.2993528842926025
5279	MRK	1983-01-10	2.302665948867798
5280	MRK	1983-01-11	2.2894139289855957
5281	MRK	1983-01-12	2.2629079818725586
5282	MRK	1983-01-13	2.239716053009033
5283	MRK	1983-01-14	2.2695350646972656
5284	MRK	1983-01-17	2.3159189224243164
5285	MRK	1983-01-18	2.3324849605560303
5286	MRK	1983-01-19	2.3424251079559326
5287	MRK	1983-01-20	2.3357980251312256
5288	MRK	1983-01-21	2.309293031692505
5289	MRK	1983-01-24	2.266221046447754
5290	MRK	1983-01-25	2.2827870845794678
5291	MRK	1983-01-26	2.2529690265655518
5292	MRK	1983-01-27	2.2861011028289795
5293	MRK	1983-01-28	2.2794740200042725
5294	MRK	1983-01-31	2.272847890853882
5295	MRK	1983-02-01	2.256282091140747
5296	MRK	1983-02-02	2.2529690265655518
5297	MRK	1983-02-03	2.2264630794525146
5298	MRK	1983-02-04	2.2529690265655518
5299	MRK	1983-02-07	2.2794740200042725
5300	MRK	1983-02-08	2.2529690265655518
5301	MRK	1983-02-09	2.209897041320801
5302	MRK	1983-02-10	2.1800780296325684
5303	MRK	1983-02-11	2.1734519004821777
5304	MRK	1983-02-14	2.1867051124572754
5305	MRK	1983-02-15	2.2264630794525146
5306	MRK	1983-02-16	2.2529690265655518
5307	MRK	1983-02-17	2.20327091217041
5308	MRK	1983-02-18	2.1966440677642822
5309	MRK	1983-02-22	2.1867051124572754
5310	MRK	1983-02-23	2.1966440677642822
5311	MRK	1983-02-24	2.2529690265655518
5312	MRK	1983-02-25	2.24965500831604
5313	MRK	1983-02-28	2.219836950302124
5314	MRK	1983-03-01	2.233088970184326
5315	MRK	1983-03-02	2.2861011028289795
5316	MRK	1983-03-03	2.309293031692505
5317	MRK	1983-03-04	2.3258590698242188
5318	MRK	1983-03-07	2.3324849605560303
5319	MRK	1983-03-08	2.3126060962677
5320	MRK	1983-03-09	2.3258590698242188
5321	MRK	1983-03-10	2.3159189224243164
5322	MRK	1983-03-11	2.3159189224243164
5323	MRK	1983-03-14	2.2894139289855957
5324	MRK	1983-03-15	2.2861011028289795
5325	MRK	1983-03-16	2.272847890853882
5326	MRK	1983-03-17	2.2629079818725586
5327	MRK	1983-03-18	2.2264630794525146
5328	MRK	1983-03-21	2.2430291175842285
5329	MRK	1983-03-22	2.2695350646972656
5330	MRK	1983-03-23	2.266221046447754
5331	MRK	1983-03-24	2.2993528842926025
5332	MRK	1983-03-25	2.2595949172973633
5333	MRK	1983-03-28	2.233088970184326
5334	MRK	1983-03-29	2.2529690265655518
5335	MRK	1983-03-30	2.2794740200042725
5336	MRK	1983-03-31	2.24965500831604
5337	MRK	1983-04-04	2.2529690265655518
5338	MRK	1983-04-05	2.239716053009033
5339	MRK	1983-04-06	2.2065839767456055
5340	MRK	1983-04-07	2.199958086013794
5341	MRK	1983-04-08	2.1966440677642822
5342	MRK	1983-04-11	2.2231500148773193
5343	MRK	1983-04-12	2.213210105895996
5344	MRK	1983-04-13	2.193331003189087
5345	MRK	1983-04-14	2.193331003189087
5346	MRK	1983-04-15	2.193331003189087
5347	MRK	1983-04-18	2.2231500148773193
5348	MRK	1983-04-19	2.219836950302124
5349	MRK	1983-04-20	2.219836950302124
5350	MRK	1983-04-21	2.219836950302124
5351	MRK	1983-04-22	2.2529690265655518
5352	MRK	1983-04-25	2.2529690265655518
5353	MRK	1983-04-26	2.2993528842926025
5354	MRK	1983-04-27	2.385495901107788
5355	MRK	1983-04-28	2.441819906234741
5356	MRK	1983-04-29	2.5047709941864014
5357	MRK	1983-05-02	2.4782650470733643
5358	MRK	1983-05-03	2.484891891479492
5359	MRK	1983-05-04	2.4782650470733643
5360	MRK	1983-05-05	2.4782650470733643
5361	MRK	1983-05-06	2.461699962615967
5362	MRK	1983-05-09	2.4120020866394043
5363	MRK	1983-05-10	2.4120020866394043
5364	MRK	1983-05-11	2.4120020866394043
5365	MRK	1983-05-12	2.4351940155029297
5366	MRK	1983-05-13	2.4053750038146973
5367	MRK	1983-05-16	2.365617036819458
5368	MRK	1983-05-17	2.3391120433807373
5369	MRK	1983-05-18	2.3391120433807373
5370	MRK	1983-05-19	2.292726993560791
5371	MRK	1983-05-20	2.329171895980835
5372	MRK	1983-05-23	2.345737934112549
5373	MRK	1983-05-24	2.3589909076690674
5374	MRK	1983-05-25	2.3324849605560303
5375	MRK	1983-05-26	2.3126060962677
5376	MRK	1983-05-27	2.3126060962677
5377	MRK	1983-05-31	2.2794740200042725
5378	MRK	1983-06-01	2.2595949172973633
5379	MRK	1983-06-02	2.2629079818725586
5380	MRK	1983-06-03	2.2463419437408447
5381	MRK	1983-06-06	2.2430291175842285
5382	MRK	1983-06-07	2.229775905609131
5383	MRK	1983-06-08	2.2264630794525146
5384	MRK	1983-06-09	2.2595949172973633
5385	MRK	1983-06-10	2.2430291175842285
5386	MRK	1983-06-13	2.256282091140747
5387	MRK	1983-06-14	2.272847890853882
5388	MRK	1983-06-15	2.2529690265655518
5389	MRK	1983-06-16	2.2695350646972656
5390	MRK	1983-06-17	2.2695350646972656
5391	MRK	1983-06-20	2.2629079818725586
5392	MRK	1983-06-21	2.3126060962677
5393	MRK	1983-06-22	2.3059799671173096
5394	MRK	1983-06-23	2.3324849605560303
5395	MRK	1983-06-24	2.418627977371216
5396	MRK	1983-06-27	2.402061939239502
5397	MRK	1983-06-28	2.4120020866394043
5398	MRK	1983-06-29	2.421941041946411
5399	MRK	1983-06-30	2.461699962615967
5400	MRK	1983-07-01	2.491518020629883
5401	MRK	1983-07-05	2.465013027191162
5402	MRK	1983-07-06	2.4782650470733643
5403	MRK	1983-07-07	2.49814510345459
5404	MRK	1983-07-08	2.481579065322876
5405	MRK	1983-07-11	2.4716389179229736
5406	MRK	1983-07-12	2.428567886352539
5407	MRK	1983-07-13	2.385495901107788
5408	MRK	1983-07-14	2.3954360485076904
5409	MRK	1983-07-15	2.3888089656829834
5410	MRK	1983-07-18	2.382183074951172
5411	MRK	1983-07-19	2.4517600536346436
5412	MRK	1983-07-20	2.5511560440063477
5413	MRK	1983-07-21	2.5511560440063477
5414	MRK	1983-07-22	2.6041669845581055
5415	MRK	1983-07-25	2.5876009464263916
5416	MRK	1983-07-26	2.6041669845581055
5417	MRK	1983-07-27	2.56440806388855
5418	MRK	1983-07-28	2.5412158966064453
5419	MRK	1983-07-29	2.484891891479492
5420	MRK	1983-08-01	2.501457929611206
5421	MRK	1983-08-02	2.534590005874634
5422	MRK	1983-08-03	2.5246500968933105
5423	MRK	1983-08-04	2.4782650470733643
5424	MRK	1983-08-05	2.481579065322876
5425	MRK	1983-08-08	2.461699962615967
5426	MRK	1983-08-09	2.458385944366455
5427	MRK	1983-08-10	2.474951982498169
5428	MRK	1983-08-11	2.51802396774292
5429	MRK	1983-08-12	2.557781934738159
5430	MRK	1983-08-15	2.537903070449829
5431	MRK	1983-08-16	2.511396884918213
5432	MRK	1983-08-17	2.5809741020202637
5433	MRK	1983-08-18	2.574347972869873
5434	MRK	1983-08-19	2.574347972869873
5435	MRK	1983-08-22	2.5511560440063477
5436	MRK	1983-08-23	2.5246500968933105
5437	MRK	1983-08-24	2.5213370323181152
5438	MRK	1983-08-25	2.5279629230499268
5439	MRK	1983-08-26	2.557781934738159
5440	MRK	1983-08-29	2.547842025756836
5441	MRK	1983-08-30	2.557781934738159
5442	MRK	1983-08-31	2.554469108581543
5443	MRK	1983-09-01	2.4318809509277344
5444	MRK	1983-09-02	2.445133924484253
5445	MRK	1983-09-06	2.441819906234741
5446	MRK	1983-09-07	2.441819906234741
5447	MRK	1983-09-08	2.438507080078125
5448	MRK	1983-09-09	2.418627977371216
5449	MRK	1983-09-12	2.408689022064209
5450	MRK	1983-09-13	2.418627977371216
5451	MRK	1983-09-14	2.445133924484253
5452	MRK	1983-09-15	2.3987491130828857
5453	MRK	1983-09-16	2.445133924484253
5454	MRK	1983-09-19	2.481579065322876
5455	MRK	1983-09-20	2.5080840587615967
5456	MRK	1983-09-21	2.49814510345459
5457	MRK	1983-09-22	2.51802396774292
5458	MRK	1983-09-23	2.5147109031677246
5459	MRK	1983-09-26	2.5942270755767822
5460	MRK	1983-09-27	2.5445289611816406
5461	MRK	1983-09-28	2.5511560440063477
5462	MRK	1983-09-29	2.557781934738159
5463	MRK	1983-09-30	2.557781934738159
5464	MRK	1983-10-03	2.5776610374450684
5465	MRK	1983-10-04	2.6008529663085938
5466	MRK	1983-10-05	2.6505510807037354
5467	MRK	1983-10-06	2.6869959831237793
5468	MRK	1983-10-07	2.703562021255493
5469	MRK	1983-10-10	2.726754903793335
5470	MRK	1983-10-11	2.6571779251098633
5471	MRK	1983-10-12	2.6505510807037354
5472	MRK	1983-10-13	2.683682918548584
5473	MRK	1983-10-14	2.736694097518921
5474	MRK	1983-10-17	2.763200044631958
5475	MRK	1983-10-18	2.7135019302368164
5476	MRK	1983-10-19	2.673743963241577
5477	MRK	1983-10-20	2.6770570278167725
5478	MRK	1983-10-21	2.6969358921051025
5479	MRK	1983-10-24	2.667117118835449
5480	MRK	1983-10-25	2.6704299449920654
5481	MRK	1983-10-26	2.6770570278167725
5482	MRK	1983-10-27	2.6439249515533447
5483	MRK	1983-10-28	2.494831085205078
5484	MRK	1983-10-31	2.537903070449829
5485	MRK	1983-11-01	2.610793113708496
5486	MRK	1983-11-02	2.5809741020202637
5487	MRK	1983-11-03	2.5710349082946777
5488	MRK	1983-11-04	2.5279629230499268
5489	MRK	1983-11-07	2.534590005874634
5490	MRK	1983-11-08	2.554469108581543
5491	MRK	1983-11-09	2.574347972869873
5492	MRK	1983-11-10	2.5842878818511963
5493	MRK	1983-11-11	2.6041669845581055
5494	MRK	1983-11-14	2.6240460872650146
5495	MRK	1983-11-15	2.6174190044403076
5496	MRK	1983-11-16	2.6174190044403076
5497	MRK	1983-11-17	2.5975399017333984
5498	MRK	1983-11-18	2.590914011001587
5499	MRK	1983-11-21	2.5975399017333984
5500	MRK	1983-11-22	2.6008529663085938
5501	MRK	1983-11-23	2.5809741020202637
5502	MRK	1983-11-25	2.5942270755767822
5503	MRK	1983-11-28	2.5942270755767822
5504	MRK	1983-11-29	2.607480049133301
5505	MRK	1983-11-30	2.590914011001587
5506	MRK	1983-12-01	2.557781934738159
5507	MRK	1983-12-02	2.49814510345459
5508	MRK	1983-12-05	2.458385944366455
5509	MRK	1983-12-06	2.474951982498169
5510	MRK	1983-12-07	2.484891891479492
5511	MRK	1983-12-08	2.465013027191162
5512	MRK	1983-12-09	2.4517600536346436
5513	MRK	1983-12-12	2.4517600536346436
5514	MRK	1983-12-13	2.4351940155029297
5515	MRK	1983-12-14	2.418627977371216
5516	MRK	1983-12-15	2.3987491130828857
5517	MRK	1983-12-16	2.3987491130828857
5518	MRK	1983-12-19	2.4318809509277344
5519	MRK	1983-12-20	2.4252541065216064
5520	MRK	1983-12-21	2.418627977371216
5521	MRK	1983-12-22	2.4053750038146973
5522	MRK	1983-12-23	2.349050998687744
5523	MRK	1983-12-27	2.392122983932495
5524	MRK	1983-12-28	2.392122983932495
5525	MRK	1983-12-29	2.3888089656829834
5526	MRK	1983-12-30	2.3954360485076904
5527	MRK	1984-01-03	2.3954360485076904
5528	MRK	1984-01-04	2.392122983932495
5529	MRK	1984-01-05	2.4252541065216064
5530	MRK	1984-01-06	2.4153149127960205
5531	MRK	1984-01-09	2.3888089656829834
5532	MRK	1984-01-10	2.3623039722442627
5533	MRK	1984-01-11	2.3424251079559326
5534	MRK	1984-01-12	2.3589909076690674
5535	MRK	1984-01-13	2.3689301013946533
5536	MRK	1984-01-16	2.3788700103759766
5537	MRK	1984-01-17	2.382183074951172
5538	MRK	1984-01-18	2.392122983932495
5539	MRK	1984-01-19	2.3888089656829834
5540	MRK	1984-01-20	2.382183074951172
5541	MRK	1984-01-23	2.345737934112549
5542	MRK	1984-01-24	2.3523640632629395
5543	MRK	1984-01-25	2.3589909076690674
5544	MRK	1984-01-26	2.3722429275512695
5545	MRK	1984-01-27	2.3722429275512695
5546	MRK	1984-01-30	2.3589909076690674
5547	MRK	1984-01-31	2.3424251079559326
5548	MRK	1984-02-01	2.3192319869995117
5549	MRK	1984-02-02	2.3689301013946533
5550	MRK	1984-02-03	2.418627977371216
5551	MRK	1984-02-06	2.4120020866394043
5552	MRK	1984-02-07	2.4318809509277344
5553	MRK	1984-02-08	2.3391120433807373
5554	MRK	1984-02-09	2.3391120433807373
5555	MRK	1984-02-10	2.3391120433807373
5556	MRK	1984-02-13	2.345737934112549
5557	MRK	1984-02-14	2.4053750038146973
5558	MRK	1984-02-15	2.438507080078125
5559	MRK	1984-02-16	2.4252541065216064
5560	MRK	1984-02-17	2.4153149127960205
5561	MRK	1984-02-21	2.4053750038146973
5562	MRK	1984-02-22	2.385495901107788
5563	MRK	1984-02-23	2.392122983932495
5564	MRK	1984-02-24	2.4153149127960205
5565	MRK	1984-02-27	2.481579065322876
5566	MRK	1984-02-28	2.461699962615967
5567	MRK	1984-02-29	2.494831085205078
5568	MRK	1984-03-01	2.484891891479492
5569	MRK	1984-03-02	2.5445289611816406
5570	MRK	1984-03-05	2.51802396774292
5571	MRK	1984-03-06	2.438507080078125
5572	MRK	1984-03-07	2.4351940155029297
5573	MRK	1984-03-08	2.4517600536346436
5574	MRK	1984-03-09	2.441819906234741
5575	MRK	1984-03-12	2.4053750038146973
5576	MRK	1984-03-13	2.4716389179229736
5577	MRK	1984-03-14	2.4683260917663574
5578	MRK	1984-03-15	2.4716389179229736
5579	MRK	1984-03-16	2.484891891479492
5580	MRK	1984-03-19	2.458385944366455
5581	MRK	1984-03-20	2.458385944366455
5582	MRK	1984-03-21	2.438507080078125
5583	MRK	1984-03-22	2.4252541065216064
5584	MRK	1984-03-23	2.4153149127960205
5585	MRK	1984-03-26	2.4351940155029297
5586	MRK	1984-03-27	2.445133924484253
5587	MRK	1984-03-28	2.491518020629883
5588	MRK	1984-03-29	2.4716389179229736
5589	MRK	1984-03-30	2.494831085205078
5590	MRK	1984-04-02	2.4716389179229736
5591	MRK	1984-04-03	2.51802396774292
5592	MRK	1984-04-04	2.49814510345459
5593	MRK	1984-04-05	2.455073118209839
5594	MRK	1984-04-06	2.458385944366455
5595	MRK	1984-04-09	2.4782650470733643
5596	MRK	1984-04-10	2.484891891479492
5597	MRK	1984-04-11	2.4716389179229736
5598	MRK	1984-04-12	2.5147109031677246
5599	MRK	1984-04-13	2.5279629230499268
5600	MRK	1984-04-16	2.557781934738159
5601	MRK	1984-04-17	2.5710349082946777
5602	MRK	1984-04-18	2.5610949993133545
5603	MRK	1984-04-19	2.5710349082946777
5604	MRK	1984-04-23	2.5312769412994385
5605	MRK	1984-04-24	2.49814510345459
5606	MRK	1984-04-25	2.481579065322876
5607	MRK	1984-04-26	2.484891891479492
5608	MRK	1984-04-27	2.438507080078125
5609	MRK	1984-04-30	2.438507080078125
5610	MRK	1984-05-01	2.441819906234741
5611	MRK	1984-05-02	2.418627977371216
5612	MRK	1984-05-03	2.4120020866394043
5613	MRK	1984-05-04	2.385495901107788
5614	MRK	1984-05-07	2.3788700103759766
5615	MRK	1984-05-08	2.408689022064209
5616	MRK	1984-05-09	2.385495901107788
5617	MRK	1984-05-10	2.4120020866394043
5618	MRK	1984-05-11	2.3954360485076904
5619	MRK	1984-05-14	2.408689022064209
5620	MRK	1984-05-15	2.4153149127960205
5621	MRK	1984-05-16	2.4318809509277344
5622	MRK	1984-05-17	2.421941041946411
5623	MRK	1984-05-18	2.3788700103759766
5624	MRK	1984-05-21	2.382183074951172
5625	MRK	1984-05-22	2.365617036819458
5626	MRK	1984-05-23	2.3689301013946533
5627	MRK	1984-05-24	2.3324849605560303
5628	MRK	1984-05-25	2.3126060962677
5629	MRK	1984-05-29	2.2794740200042725
5630	MRK	1984-05-30	2.213210105895996
5631	MRK	1984-05-31	2.2629079818725586
5632	MRK	1984-06-01	2.3424251079559326
5633	MRK	1984-06-04	2.3556768894195557
5634	MRK	1984-06-05	2.345737934112549
5635	MRK	1984-06-06	2.365617036819458
5636	MRK	1984-06-07	2.3556768894195557
5637	MRK	1984-06-08	2.3689301013946533
5638	MRK	1984-06-11	2.345737934112549
5639	MRK	1984-06-12	2.3258590698242188
5640	MRK	1984-06-13	2.3722429275512695
5641	MRK	1984-06-14	2.385495901107788
5642	MRK	1984-06-15	2.3888089656829834
5643	MRK	1984-06-18	2.408689022064209
5644	MRK	1984-06-19	2.4053750038146973
5645	MRK	1984-06-20	2.4053750038146973
5646	MRK	1984-06-21	2.441819906234741
5647	MRK	1984-06-22	2.4484469890594482
5648	MRK	1984-06-25	2.441819906234741
5649	MRK	1984-06-26	2.4318809509277344
5650	MRK	1984-06-27	2.4351940155029297
5651	MRK	1984-06-28	2.4351940155029297
5652	MRK	1984-06-29	2.4517600536346436
5653	MRK	1984-07-02	2.4120020866394043
5654	MRK	1984-07-03	2.4252541065216064
5655	MRK	1984-07-05	2.3987491130828857
5656	MRK	1984-07-06	2.385495901107788
5657	MRK	1984-07-09	2.4053750038146973
5658	MRK	1984-07-10	2.2827870845794678
5659	MRK	1984-07-11	2.233088970184326
5660	MRK	1984-07-12	2.229775905609131
5661	MRK	1984-07-13	2.2463419437408447
5662	MRK	1984-07-16	2.24965500831604
5663	MRK	1984-07-17	2.2595949172973633
5664	MRK	1984-07-18	2.2065839767456055
5665	MRK	1984-07-19	2.1336939334869385
5666	MRK	1984-07-20	2.12044095993042
5667	MRK	1984-07-23	2.1138150691986084
5668	MRK	1984-07-24	2.1171278953552246
5669	MRK	1984-07-25	2.1270670890808105
5670	MRK	1984-07-26	2.1701390743255615
5671	MRK	1984-07-27	2.1867051124572754
5672	MRK	1984-07-30	2.1900179386138916
5673	MRK	1984-07-31	2.20327091217041
5674	MRK	1984-08-01	2.2231500148773193
5675	MRK	1984-08-02	2.276160955429077
5676	MRK	1984-08-03	2.345737934112549
5677	MRK	1984-08-06	2.3225460052490234
5678	MRK	1984-08-07	2.3192319869995117
5679	MRK	1984-08-08	2.2827870845794678
5680	MRK	1984-08-09	2.2960400581359863
5681	MRK	1984-08-10	2.302665948867798
5682	MRK	1984-08-13	2.3159189224243164
5683	MRK	1984-08-14	2.292726993560791
5684	MRK	1984-08-15	2.2794740200042725
5685	MRK	1984-08-16	2.302665948867798
5686	MRK	1984-08-17	2.2993528842926025
5687	MRK	1984-08-20	2.2894139289855957
5688	MRK	1984-08-21	2.2993528842926025
5689	MRK	1984-08-22	2.276160955429077
5690	MRK	1984-08-23	2.2463419437408447
5691	MRK	1984-08-24	2.229775905609131
5692	MRK	1984-08-27	2.219836950302124
5693	MRK	1984-08-28	2.229775905609131
5694	MRK	1984-08-29	2.236402988433838
5695	MRK	1984-08-30	2.229775905609131
5696	MRK	1984-08-31	2.2231500148773193
5697	MRK	1984-09-04	2.193331003189087
5698	MRK	1984-09-05	2.166826009750366
5699	MRK	1984-09-06	2.1900179386138916
5700	MRK	1984-09-07	2.213210105895996
5701	MRK	1984-09-10	2.199958086013794
5702	MRK	1984-09-11	2.2065839767456055
5703	MRK	1984-09-12	2.2065839767456055
5704	MRK	1984-09-13	2.2595949172973633
5705	MRK	1984-09-14	2.272847890853882
5706	MRK	1984-09-17	2.276160955429077
5707	MRK	1984-09-18	2.256282091140747
5708	MRK	1984-09-19	2.233088970184326
5709	MRK	1984-09-20	2.239716053009033
5710	MRK	1984-09-21	2.1734519004821777
5711	MRK	1984-09-24	2.2065839767456055
5712	MRK	1984-09-25	2.2065839767456055
5713	MRK	1984-09-26	2.1966440677642822
5714	MRK	1984-09-27	2.20327091217041
5715	MRK	1984-09-28	2.1900179386138916
5716	MRK	1984-10-01	2.209897041320801
5717	MRK	1984-10-02	2.209897041320801
5718	MRK	1984-10-03	2.2264630794525146
5719	MRK	1984-10-04	2.2463419437408447
5720	MRK	1984-10-05	2.1867051124572754
5721	MRK	1984-10-08	2.1336939334869385
5722	MRK	1984-10-09	2.1270670890808105
5723	MRK	1984-10-10	2.1535730361938477
5724	MRK	1984-10-11	2.156886100769043
5725	MRK	1984-10-12	2.156886100769043
5726	MRK	1984-10-15	2.160198926925659
5727	MRK	1984-10-16	2.1734519004821777
5728	MRK	1984-10-17	2.219836950302124
5729	MRK	1984-10-18	2.2529690265655518
5730	MRK	1984-10-19	2.3059799671173096
5731	MRK	1984-10-22	2.2861011028289795
5732	MRK	1984-10-23	2.309293031692505
5733	MRK	1984-10-24	2.302665948867798
5734	MRK	1984-10-25	2.2463419437408447
5735	MRK	1984-10-26	2.256282091140747
5736	MRK	1984-10-29	2.24965500831604
5737	MRK	1984-10-30	2.2960400581359863
5738	MRK	1984-10-31	2.2993528842926025
5739	MRK	1984-11-01	2.329171895980835
5740	MRK	1984-11-02	2.349050998687744
5741	MRK	1984-11-05	2.3523640632629395
5742	MRK	1984-11-06	2.365617036819458
5743	MRK	1984-11-07	2.349050998687744
5744	MRK	1984-11-08	2.3357980251312256
5745	MRK	1984-11-09	2.3126060962677
5746	MRK	1984-11-12	2.3059799671173096
5747	MRK	1984-11-13	2.266221046447754
5748	MRK	1984-11-14	2.2794740200042725
5749	MRK	1984-11-15	2.2894139289855957
5750	MRK	1984-11-16	2.2595949172973633
5751	MRK	1984-11-19	2.276160955429077
5752	MRK	1984-11-20	2.3159189224243164
5753	MRK	1984-11-21	2.3523640632629395
5754	MRK	1984-11-23	2.3788700103759766
5755	MRK	1984-11-26	2.3623039722442627
5756	MRK	1984-11-27	2.418627977371216
5757	MRK	1984-11-28	2.3722429275512695
5758	MRK	1984-11-29	2.3623039722442627
5759	MRK	1984-11-30	2.3523640632629395
5760	MRK	1984-12-03	2.3258590698242188
5761	MRK	1984-12-04	2.349050998687744
5762	MRK	1984-12-05	2.3357980251312256
5763	MRK	1984-12-06	2.345737934112549
5764	MRK	1984-12-07	2.3424251079559326
5765	MRK	1984-12-10	2.345737934112549
5766	MRK	1984-12-11	2.345737934112549
5767	MRK	1984-12-12	2.3722429275512695
5768	MRK	1984-12-13	2.3623039722442627
5769	MRK	1984-12-14	2.382183074951172
5770	MRK	1984-12-17	2.408689022064209
5771	MRK	1984-12-18	2.458385944366455
5772	MRK	1984-12-19	2.465013027191162
5773	MRK	1984-12-20	2.445133924484253
5774	MRK	1984-12-21	2.438507080078125
5775	MRK	1984-12-24	2.465013027191162
5776	MRK	1984-12-26	2.4517600536346436
5777	MRK	1984-12-27	2.455073118209839
5778	MRK	1984-12-28	2.4716389179229736
5779	MRK	1984-12-31	2.491518020629883
5780	MRK	1985-01-02	2.4683260917663574
5781	MRK	1985-01-03	2.4252541065216064
5782	MRK	1985-01-04	2.4053750038146973
5783	MRK	1985-01-07	2.3954360485076904
5784	MRK	1985-01-08	2.3987491130828857
5785	MRK	1985-01-09	2.428567886352539
5786	MRK	1985-01-10	2.4782650470733643
5787	MRK	1985-01-11	2.458385944366455
5788	MRK	1985-01-14	2.511396884918213
5789	MRK	1985-01-15	2.481579065322876
5790	MRK	1985-01-16	2.474951982498169
5791	MRK	1985-01-17	2.4716389179229736
5792	MRK	1985-01-18	2.4782650470733643
5793	MRK	1985-01-21	2.537903070449829
5794	MRK	1985-01-22	2.49814510345459
5795	MRK	1985-01-23	2.494831085205078
5796	MRK	1985-01-24	2.4517600536346436
5797	MRK	1985-01-25	2.4782650470733643
5798	MRK	1985-01-28	2.474951982498169
5799	MRK	1985-01-29	2.494831085205078
5800	MRK	1985-01-30	2.5279629230499268
5801	MRK	1985-01-31	2.5445289611816406
5802	MRK	1985-02-01	2.5312769412994385
5803	MRK	1985-02-04	2.5776610374450684
5804	MRK	1985-02-05	2.56440806388855
5805	MRK	1985-02-06	2.557781934738159
5806	MRK	1985-02-07	2.547842025756836
5807	MRK	1985-02-08	2.5412158966064453
5808	MRK	1985-02-11	2.5710349082946777
5809	MRK	1985-02-12	2.5710349082946777
5810	MRK	1985-02-13	2.5975399017333984
5811	MRK	1985-02-14	2.6041669845581055
5812	MRK	1985-02-15	2.607480049133301
5813	MRK	1985-02-19	2.6008529663085938
5814	MRK	1985-02-20	2.6008529663085938
5815	MRK	1985-02-21	2.590914011001587
5816	MRK	1985-02-22	2.607480049133301
5817	MRK	1985-02-25	2.637299060821533
5818	MRK	1985-02-26	2.663804054260254
5819	MRK	1985-02-27	2.6571779251098633
5820	MRK	1985-02-28	2.64723801612854
5821	MRK	1985-03-01	2.6505510807037354
5822	MRK	1985-03-04	2.637299060821533
5823	MRK	1985-03-05	2.630671977996826
5824	MRK	1985-03-06	2.6505510807037354
5825	MRK	1985-03-07	2.6439249515533447
5826	MRK	1985-03-08	2.6339850425720215
5827	MRK	1985-03-11	2.6339850425720215
5828	MRK	1985-03-12	2.6505510807037354
5829	MRK	1985-03-13	2.667117118835449
5830	MRK	1985-03-14	2.700248956680298
5831	MRK	1985-03-15	2.663804054260254
5832	MRK	1985-03-18	2.6571779251098633
5833	MRK	1985-03-19	2.690310001373291
5834	MRK	1985-03-20	2.7135019302368164
5835	MRK	1985-03-21	2.746634006500244
5836	MRK	1985-03-22	2.7300679683685303
5837	MRK	1985-03-25	2.7234408855438232
5838	MRK	1985-03-26	2.7333810329437256
5839	MRK	1985-03-27	2.7698259353637695
5840	MRK	1985-03-28	2.7665131092071533
5841	MRK	1985-03-29	2.779766082763672
5842	MRK	1985-04-01	2.7698259353637695
5843	MRK	1985-04-02	2.763200044631958
5844	MRK	1985-04-03	2.7665131092071533
5845	MRK	1985-04-04	2.773138999938965
5846	MRK	1985-04-08	2.736694097518921
5847	MRK	1985-04-09	2.7234408855438232
5848	MRK	1985-04-10	2.7333810329437256
5849	MRK	1985-04-11	2.7234408855438232
5850	MRK	1985-04-12	2.700248956680298
5851	MRK	1985-04-15	2.7234408855438232
5852	MRK	1985-04-16	2.7333810329437256
5853	MRK	1985-04-17	2.7234408855438232
5854	MRK	1985-04-18	2.736694097518921
5855	MRK	1985-04-19	2.743320941925049
5856	MRK	1985-04-22	2.7234408855438232
5857	MRK	1985-04-23	2.7300679683685303
5858	MRK	1985-04-24	2.756572961807251
5859	MRK	1985-04-25	2.756572961807251
5860	MRK	1985-04-26	2.7499470710754395
5861	MRK	1985-04-29	2.703562021255493
5862	MRK	1985-04-30	2.6969358921051025
5863	MRK	1985-05-01	2.6439249515533447
5864	MRK	1985-05-02	2.6240460872650146
5865	MRK	1985-05-03	2.653865098953247
5866	MRK	1985-05-06	2.6505510807037354
5867	MRK	1985-05-07	2.6406118869781494
5868	MRK	1985-05-08	2.6439249515533447
5869	MRK	1985-05-09	2.683682918548584
5870	MRK	1985-05-10	2.703562021255493
5871	MRK	1985-05-13	2.7300679683685303
5872	MRK	1985-05-14	2.746634006500244
5873	MRK	1985-05-15	2.726754903793335
5874	MRK	1985-05-16	2.7333810329437256
5875	MRK	1985-05-17	2.756572961807251
5876	MRK	1985-05-20	2.816210985183716
5877	MRK	1985-05-21	2.872534990310669
5878	MRK	1985-05-22	2.8625950813293457
5879	MRK	1985-05-23	2.855968952178955
5880	MRK	1985-05-24	2.8791608810424805
5881	MRK	1985-05-28	2.8659090995788574
5882	MRK	1985-05-29	2.8625950813293457
5883	MRK	1985-05-30	2.8592820167541504
5884	MRK	1985-05-31	2.8592820167541504
5885	MRK	1985-06-03	2.855968952178955
5886	MRK	1985-06-04	2.8758480548858643
5887	MRK	1985-06-05	2.908979892730713
5888	MRK	1985-06-06	3.008375883102417
5889	MRK	1985-06-07	2.9421119689941406
5890	MRK	1985-06-10	2.935486078262329
5891	MRK	1985-06-11	2.9189200401306152
5892	MRK	1985-06-12	2.9156060218811035
5893	MRK	1985-06-13	2.8625950813293457
5894	MRK	1985-06-14	2.8791608810424805
5895	MRK	1985-06-17	2.9487380981445312
5896	MRK	1985-06-18	2.965303897857666
5897	MRK	1985-06-19	2.9785571098327637
5898	MRK	1985-06-20	3.008375883102417
5899	MRK	1985-06-21	3.0580739974975586
5900	MRK	1985-06-24	3.034881114959717
5901	MRK	1985-06-25	2.9951229095458984
5902	MRK	1985-06-26	2.9918100833892822
5903	MRK	1985-06-27	3.008375883102417
5904	MRK	1985-06-28	2.985183000564575
5905	MRK	1985-07-01	2.971930980682373
5906	MRK	1985-07-02	2.9686169624328613
5907	MRK	1985-07-03	2.955364942550659
5908	MRK	1985-07-05	2.96199107170105
5909	MRK	1985-07-08	2.988497018814087
5910	MRK	1985-07-09	3.021627902984619
5911	MRK	1985-07-10	3.0746400356292725
5912	MRK	1985-07-11	3.0713260173797607
5913	MRK	1985-07-12	3.054759979248047
5914	MRK	1985-07-15	3.06469988822937
5915	MRK	1985-07-16	3.0779531002044678
5916	MRK	1985-07-17	3.1044580936431885
5917	MRK	1985-07-18	3.097831964492798
5918	MRK	1985-07-19	3.101145029067993
5919	MRK	1985-07-22	3.0878920555114746
5920	MRK	1985-07-23	3.091204881668091
5921	MRK	1985-07-24	3.0713260173797607
5922	MRK	1985-07-25	3.028254985809326
5923	MRK	1985-07-26	2.988497018814087
5924	MRK	1985-07-29	2.98186993598938
5925	MRK	1985-07-30	2.988497018814087
5926	MRK	1985-07-31	2.9918100833892822
5927	MRK	1985-08-01	3.001749038696289
5928	MRK	1985-08-02	2.9752440452575684
5929	MRK	1985-08-05	2.971930980682373
5930	MRK	1985-08-06	2.945425033569336
5931	MRK	1985-08-07	2.96199107170105
5932	MRK	1985-08-08	2.9752440452575684
5933	MRK	1985-08-09	2.96199107170105
5934	MRK	1985-08-12	2.9752440452575684
5935	MRK	1985-08-13	2.9918100833892822
5936	MRK	1985-08-14	3.021627902984619
5937	MRK	1985-08-15	3.038193941116333
5938	MRK	1985-08-16	3.0415079593658447
5939	MRK	1985-08-19	3.0481340885162354
5940	MRK	1985-08-20	3.081265926361084
5941	MRK	1985-08-21	3.1143980026245117
5942	MRK	1985-08-22	3.1077709197998047
5943	MRK	1985-08-23	3.101145029067993
5944	MRK	1985-08-26	3.054759979248047
5945	MRK	1985-08-27	3.0580739974975586
5946	MRK	1985-08-28	3.0713260173797607
5947	MRK	1985-08-29	3.0481340885162354
5948	MRK	1985-08-30	3.024941921234131
5949	MRK	1985-09-03	3.021627902984619
5950	MRK	1985-09-04	3.018315076828003
5951	MRK	1985-09-05	3.0116889476776123
5952	MRK	1985-09-06	3.008375883102417
5953	MRK	1985-09-09	3.018315076828003
5954	MRK	1985-09-10	2.9984359741210938
5955	MRK	1985-09-11	2.971930980682373
5956	MRK	1985-09-12	2.9686169624328613
5957	MRK	1985-09-13	2.9487380981445312
5958	MRK	1985-09-16	2.952052116394043
5959	MRK	1985-09-17	2.935486078262329
5960	MRK	1985-09-18	2.8592820167541504
5961	MRK	1985-09-19	2.8791608810424805
5962	MRK	1985-09-20	2.8625950813293457
5963	MRK	1985-09-23	2.8957269191741943
5964	MRK	1985-09-24	2.9023540019989014
5965	MRK	1985-09-25	2.8659090995788574
5966	MRK	1985-09-26	2.8857879638671875
5967	MRK	1985-09-30	2.8692219257354736
5968	MRK	1985-10-01	2.882474899291992
5969	MRK	1985-10-02	2.836090087890625
5970	MRK	1985-10-03	2.8228371143341064
5971	MRK	1985-10-04	2.8261499404907227
5972	MRK	1985-10-07	2.8692219257354736
5973	MRK	1985-10-08	2.908979892730713
5974	MRK	1985-10-09	2.889101028442383
5975	MRK	1985-10-10	2.8791608810424805
5976	MRK	1985-10-11	2.9023540019989014
5977	MRK	1985-10-14	2.9056670665740967
5978	MRK	1985-10-15	2.9056670665740967
5979	MRK	1985-10-16	2.9951229095458984
5980	MRK	1985-10-17	3.021627902984619
5981	MRK	1985-10-18	3.0150020122528076
5982	MRK	1985-10-21	2.985183000564575
5983	MRK	1985-10-22	3.001749038696289
5984	MRK	1985-10-23	2.9951229095458984
5985	MRK	1985-10-24	2.98186993598938
5986	MRK	1985-10-25	2.971930980682373
5987	MRK	1985-10-28	2.9686169624328613
5988	MRK	1985-10-29	3.0150020122528076
5989	MRK	1985-10-30	3.0680129528045654
5990	MRK	1985-10-31	3.0878920555114746
5991	MRK	1985-11-01	3.117711067199707
5992	MRK	1985-11-04	3.180661916732788
5993	MRK	1985-11-05	3.170722007751465
5994	MRK	1985-11-06	3.1508429050445557
5995	MRK	1985-11-07	3.117711067199707
5996	MRK	1985-11-08	3.1607820987701416
5997	MRK	1985-11-11	3.2402989864349365
5998	MRK	1985-11-12	3.253551959991455
5999	MRK	1985-11-13	3.207166910171509
6000	MRK	1985-11-14	3.227046012878418
6001	MRK	1985-11-15	3.2402989864349365
6002	MRK	1985-11-18	3.2237329483032227
6003	MRK	1985-11-19	3.2204198837280273
6004	MRK	1985-11-20	3.217107057571411
6005	MRK	1985-11-21	3.306562900543213
6006	MRK	1985-11-22	3.336380958557129
6007	MRK	1985-11-25	3.326442003250122
6008	MRK	1985-11-26	3.3529469966888428
6009	MRK	1985-11-27	3.4689090251922607
6010	MRK	1985-11-29	3.4457170963287354
6011	MRK	1985-12-02	3.425837993621826
6012	MRK	1985-12-03	3.4092719554901123
6013	MRK	1985-12-04	3.4589691162109375
6014	MRK	1985-12-05	3.472222089767456
6015	MRK	1985-12-06	3.4457170963287354
6016	MRK	1985-12-09	3.488787889480591
6017	MRK	1985-12-10	3.5053539276123047
6018	MRK	1985-12-11	3.5583651065826416
6019	MRK	1985-12-12	3.525233030319214
6020	MRK	1985-12-13	3.5649919509887695
6021	MRK	1985-12-16	3.6279420852661133
6022	MRK	1985-12-17	3.5914969444274902
6023	MRK	1985-12-18	3.568305015563965
6024	MRK	1985-12-19	3.5914969444274902
6025	MRK	1985-12-20	3.57161808013916
6026	MRK	1985-12-23	3.515294075012207
6027	MRK	1985-12-24	3.5086669921875
6028	MRK	1985-12-26	3.531860113143921
6029	MRK	1985-12-27	3.5948100090026855
6030	MRK	1985-12-30	3.6146891117095947
6031	MRK	1985-12-31	3.6312549114227295
6032	MRK	1986-01-02	3.6577610969543457
6033	MRK	1986-01-03	3.724025011062622
6034	MRK	1986-01-06	3.733963966369629
6035	MRK	1986-01-07	3.7505300045013428
6036	MRK	1986-01-08	3.6842660903930664
6037	MRK	1986-01-09	3.6180028915405273
6038	MRK	1986-01-10	3.5914969444274902
6039	MRK	1986-01-13	3.624629020690918
6040	MRK	1986-01-14	3.624629020690918
6041	MRK	1986-01-15	3.624629020690918
6042	MRK	1986-01-16	3.6378819942474365
6043	MRK	1986-01-17	3.6312549114227295
6044	MRK	1986-01-20	3.6511340141296387
6045	MRK	1986-01-21	3.641195058822632
6046	MRK	1986-01-22	3.6113760471343994
6047	MRK	1986-01-23	3.6113760471343994
6048	MRK	1986-01-24	3.588184118270874
6049	MRK	1986-01-27	3.5948100090026855
6050	MRK	1986-01-28	3.608062982559204
6051	MRK	1986-01-29	3.604749917984009
6052	MRK	1986-01-30	3.588184118270874
6053	MRK	1986-01-31	3.6478209495544434
6054	MRK	1986-02-03	3.7306509017944336
6055	MRK	1986-02-04	3.796915054321289
6056	MRK	1986-02-05	3.7869749069213867
6057	MRK	1986-02-06	3.760469913482666
6058	MRK	1986-02-07	3.77703595161438
6059	MRK	1986-02-10	3.7936019897460938
6060	MRK	1986-02-11	3.796915054321289
6061	MRK	1986-02-12	3.796915054321289
6062	MRK	1986-02-13	3.8101680278778076
6063	MRK	1986-02-14	3.816793918609619
6064	MRK	1986-02-18	3.9029369354248047
6065	MRK	1986-02-19	3.922816038131714
6066	MRK	1986-02-20	3.985766887664795
6067	MRK	1986-02-21	4.042090892791748
6068	MRK	1986-02-24	4.00895881652832
6069	MRK	1986-02-25	3.995706081390381
6070	MRK	1986-02-26	3.9923930168151855
6071	MRK	1986-02-27	4.042090892791748
6072	MRK	1986-02-28	3.9923930168151855
6073	MRK	1986-03-03	3.9559481143951416
6074	MRK	1986-03-04	3.9360690116882324
6075	MRK	1986-03-05	3.8929970264434814
6076	MRK	1986-03-06	3.9095630645751953
6077	MRK	1986-03-07	3.995706081390381
6078	MRK	1986-03-10	3.999018907546997
6079	MRK	1986-03-11	4.068595886230469
6080	MRK	1986-03-12	4.121606826782227
6081	MRK	1986-03-13	4.1083550453186035
6082	MRK	1986-03-14	4.28395414352417
6083	MRK	1986-03-17	4.2276291847229
6084	MRK	1986-03-18	4.230943202972412
6085	MRK	1986-03-19	4.274013996124268
6086	MRK	1986-03-20	4.3999152183532715
6087	MRK	1986-03-21	4.274013996124268
6088	MRK	1986-03-24	4.24088191986084
6089	MRK	1986-03-25	4.270700931549072
6090	MRK	1986-03-26	4.439672946929932
6091	MRK	1986-03-27	4.4993109703063965
6092	MRK	1986-03-31	4.61858606338501
6093	MRK	1986-04-01	4.661656856536865
6094	MRK	1986-04-02	4.6252121925354
6095	MRK	1986-04-03	4.519189834594727
6096	MRK	1986-04-04	4.360157012939453
6097	MRK	1986-04-07	4.333651065826416
6098	MRK	1986-04-08	4.376722812652588
6099	MRK	1986-04-09	4.333651065826416
6100	MRK	1986-04-10	4.393289089202881
6101	MRK	1986-04-11	4.403227806091309
6102	MRK	1986-04-14	4.505937099456787
6103	MRK	1986-04-15	4.592080116271973
6104	MRK	1986-04-16	4.717980861663818
6105	MRK	1986-04-17	4.751112937927246
6106	MRK	1986-04-18	4.770991802215576
6107	MRK	1986-04-21	4.784245014190674
6108	MRK	1986-04-22	4.678223133087158
6109	MRK	1986-04-23	4.678223133087158
6110	MRK	1986-04-24	4.704729080200195
6111	MRK	1986-04-25	4.674910068511963
6112	MRK	1986-04-28	4.741174221038818
6113	MRK	1986-04-29	4.698101997375488
6114	MRK	1986-04-30	4.59870719909668
6115	MRK	1986-05-01	4.519189834594727
6116	MRK	1986-05-02	4.558948040008545
6117	MRK	1986-05-05	4.6517181396484375
6118	MRK	1986-05-06	4.708042144775391
6119	MRK	1986-05-07	4.72129487991333
6120	MRK	1986-05-08	4.737860202789307
6121	MRK	1986-05-09	4.767679214477539
6122	MRK	1986-05-12	4.7444868087768555
6123	MRK	1986-05-13	4.827317237854004
6124	MRK	1986-05-14	4.969783782958984
6125	MRK	1986-05-15	4.863761901855469
6126	MRK	1986-05-16	4.827317237854004
6127	MRK	1986-05-19	4.810750961303711
6128	MRK	1986-05-20	4.867074966430664
6129	MRK	1986-05-21	4.906833171844482
6130	MRK	1986-05-22	4.939964771270752
6131	MRK	1986-05-23	4.989663124084473
6132	MRK	1986-05-27	5.175200939178467
6133	MRK	1986-05-28	5.29447603225708
6134	MRK	1986-05-29	5.254717826843262
6135	MRK	1986-05-30	5.115563869476318
6136	MRK	1986-06-02	5.0227952003479
6137	MRK	1986-06-03	5.102311134338379
6138	MRK	1986-06-04	5.122189998626709
6139	MRK	1986-06-05	5.168574810028076
6140	MRK	1986-06-06	5.221586227416992
6141	MRK	1986-06-09	5.108938217163086
6142	MRK	1986-06-10	5.102311134338379
6143	MRK	1986-06-11	5.089058876037598
6144	MRK	1986-06-12	5.016168117523193
6145	MRK	1986-06-13	5.228211879730225
6146	MRK	1986-06-16	5.267971038818359
6147	MRK	1986-06-17	5.301103115081787
6148	MRK	1986-06-18	5.420376777648926
6149	MRK	1986-06-19	5.393871784210205
6150	MRK	1986-06-20	5.433629989624023
6151	MRK	1986-06-23	5.407124996185303
6152	MRK	1986-06-24	5.400497913360596
6153	MRK	1986-06-25	5.387246131896973
6154	MRK	1986-06-26	5.413751125335693
6155	MRK	1986-06-27	5.480014801025391
6156	MRK	1986-06-30	5.539651870727539
6157	MRK	1986-07-01	5.599289894104004
6158	MRK	1986-07-02	5.5860371589660645
6159	MRK	1986-07-03	5.493268013000488
6160	MRK	1986-07-07	5.367365837097168
6161	MRK	1986-07-08	5.27459716796875
6162	MRK	1986-07-09	5.281222820281982
6163	MRK	1986-07-10	5.2878499031066895
6164	MRK	1986-07-11	5.320981979370117
6165	MRK	1986-07-14	5.221586227416992
6166	MRK	1986-07-15	5.234838962554932
6167	MRK	1986-07-16	5.241465091705322
6168	MRK	1986-07-17	5.393871784210205
6169	MRK	1986-07-18	5.407124996185303
6170	MRK	1986-07-21	5.354114055633545
6171	MRK	1986-07-22	5.619169235229492
6172	MRK	1986-07-23	5.5263991355896
6173	MRK	1986-07-24	5.513146877288818
6174	MRK	1986-07-25	5.506519794464111
6175	MRK	1986-07-28	5.4601359367370605
6176	MRK	1986-07-29	5.473388195037842
6177	MRK	1986-07-30	5.579411029815674
6178	MRK	1986-07-31	5.645674228668213
6179	MRK	1986-08-01	5.718564033508301
6180	MRK	1986-08-04	5.67218017578125
6181	MRK	1986-08-05	5.698685169219971
6182	MRK	1986-08-06	5.738443851470947
6183	MRK	1986-08-07	5.73181676864624
6184	MRK	1986-08-08	5.658926963806152
6185	MRK	1986-08-11	5.791454792022705
6186	MRK	1986-08-12	5.837839126586914
6187	MRK	1986-08-13	5.950488090515137
6188	MRK	1986-08-14	6.036631107330322
6189	MRK	1986-08-15	6.10952091217041
6190	MRK	1986-08-18	6.162531852722168
6191	MRK	1986-08-19	6.122774124145508
6192	MRK	1986-08-20	6.023377895355225
6193	MRK	1986-08-21	5.9968719482421875
6194	MRK	1986-08-22	6.010125160217285
6195	MRK	1986-08-25	5.897477149963379
6196	MRK	1986-08-26	5.970366954803467
6197	MRK	1986-08-27	5.9239821434021
6198	MRK	1986-08-28	6.030004024505615
6199	MRK	1986-08-29	6.12939977645874
6200	MRK	1986-09-02	5.877597808837891
6201	MRK	1986-09-03	5.937234878540039
6202	MRK	1986-09-04	6.023377895355225
6203	MRK	1986-09-05	5.8510918617248535
6204	MRK	1986-09-08	5.566157817840576
6205	MRK	1986-09-09	5.5263991355896
6206	MRK	1986-09-10	5.546278953552246
6207	MRK	1986-09-11	5.2878499031066895
6208	MRK	1986-09-12	5.214960098266602
6209	MRK	1986-09-15	5.261343955993652
6210	MRK	1986-09-16	5.2878499031066895
6211	MRK	1986-09-17	5.1950812339782715
6212	MRK	1986-09-18	5.248092174530029
6213	MRK	1986-09-19	5.168574810028076
6214	MRK	1986-09-22	5.181828022003174
6215	MRK	1986-09-23	5.2878499031066895
6216	MRK	1986-09-24	5.4402570724487305
6217	MRK	1986-09-25	5.27459716796875
6218	MRK	1986-09-26	5.267971038818359
6219	MRK	1986-09-29	5.261343955993652
6220	MRK	1986-09-30	5.221586227416992
6221	MRK	1986-10-01	5.320981979370117
6222	MRK	1986-10-02	5.340860843658447
6223	MRK	1986-10-03	5.29447603225708
6224	MRK	1986-10-06	5.367365837097168
6225	MRK	1986-10-07	5.407124996185303
6226	MRK	1986-10-08	5.420376777648926
6227	MRK	1986-10-09	5.486640930175781
6228	MRK	1986-10-10	5.420376777648926
6229	MRK	1986-10-13	5.420376777648926
6230	MRK	1986-10-14	5.473388195037842
6231	MRK	1986-10-15	5.658926963806152
6232	MRK	1986-10-16	5.745069980621338
6233	MRK	1986-10-17	5.791454792022705
6234	MRK	1986-10-20	5.7053117752075195
6235	MRK	1986-10-21	5.67218017578125
6236	MRK	1986-10-22	5.718564033508301
6237	MRK	1986-10-23	5.804707050323486
6238	MRK	1986-10-24	5.778202056884766
6239	MRK	1986-10-27	5.698685169219971
6240	MRK	1986-10-28	5.69205904006958
6241	MRK	1986-10-29	5.71193790435791
6242	MRK	1986-10-30	5.804707050323486
6243	MRK	1986-10-31	5.7583231925964355
6244	MRK	1986-11-03	5.831212997436523
6245	MRK	1986-11-04	5.831212997436523
6246	MRK	1986-11-05	5.804707050323486
6247	MRK	1986-11-06	5.7516961097717285
6248	MRK	1986-11-07	5.69205904006958
6249	MRK	1986-11-10	5.67218017578125
6250	MRK	1986-11-11	5.6854329109191895
6251	MRK	1986-11-12	5.678805828094482
6252	MRK	1986-11-13	5.6059160232543945
6253	MRK	1986-11-14	5.566157817840576
6254	MRK	1986-11-17	5.546278953552246
6255	MRK	1986-11-18	5.546278953552246
6256	MRK	1986-11-19	5.380619049072266
6257	MRK	1986-11-20	5.612542152404785
6258	MRK	1986-11-21	5.844466209411621
6259	MRK	1986-11-24	5.844466209411621
6260	MRK	1986-11-25	5.870971202850342
6261	MRK	1986-11-26	5.870971202850342
6262	MRK	1986-11-28	5.857717990875244
6263	MRK	1986-12-01	5.870971202850342
6264	MRK	1986-12-02	6.096268177032471
6265	MRK	1986-12-03	6.043257236480713
6266	MRK	1986-12-04	6.083014965057373
6267	MRK	1986-12-05	6.056509971618652
6268	MRK	1986-12-08	6.056509971618652
6269	MRK	1986-12-09	6.043257236480713
6270	MRK	1986-12-10	6.10952091217041
6271	MRK	1986-12-11	5.9968719482421875
6272	MRK	1986-12-12	5.937234878540039
6273	MRK	1986-12-15	5.990245819091797
6274	MRK	1986-12-16	6.063136100769043
6275	MRK	1986-12-17	5.9968719482421875
6276	MRK	1986-12-18	5.990245819091797
6277	MRK	1986-12-19	6.195663928985596
6278	MRK	1986-12-22	6.2486748695373535
6279	MRK	1986-12-23	6.34807014465332
6280	MRK	1986-12-24	6.533608913421631
6281	MRK	1986-12-26	6.864927768707275
6282	MRK	1986-12-29	6.626378059387207
6283	MRK	1986-12-30	6.686016082763672
6284	MRK	1986-12-31	6.566740989685059
6285	MRK	1987-01-02	6.679388999938965
6286	MRK	1987-01-05	6.825170040130615
6287	MRK	1987-01-06	6.75890588760376
6288	MRK	1987-01-07	6.7854108810424805
6289	MRK	1987-01-08	6.871553897857666
6290	MRK	1987-01-09	6.838421821594238
6291	MRK	1987-01-12	6.752278804779053
6292	MRK	1987-01-13	6.705894947052002
6293	MRK	1987-01-14	6.76553201675415
6294	MRK	1987-01-15	7.043839931488037
6295	MRK	1987-01-16	7.209499835968018
6296	MRK	1987-01-19	7.222752094268799
6297	MRK	1987-01-20	7.050466060638428
6298	MRK	1987-01-21	7.0835981369018555
6299	MRK	1987-01-22	7.249258041381836
6300	MRK	1987-01-23	7.116730213165283
6301	MRK	1987-01-26	7.103477954864502
6302	MRK	1987-01-27	7.255884170532227
6303	MRK	1987-01-28	7.408290863037109
6304	MRK	1987-01-29	7.222752094268799
6305	MRK	1987-01-30	7.289015769958496
6306	MRK	1987-02-02	7.368533134460449
6307	MRK	1987-02-03	7.3287739753723145
6308	MRK	1987-02-04	7.302268981933594
6309	MRK	1987-02-05	7.262510776519775
6310	MRK	1987-02-06	7.242630958557129
6311	MRK	1987-02-09	7.222752094268799
6312	MRK	1987-02-10	7.136609077453613
6313	MRK	1987-02-11	7.0835981369018555
6314	MRK	1987-02-12	7.216125965118408
6315	MRK	1987-02-13	7.39503812789917
6316	MRK	1987-02-17	7.633587837219238
6317	MRK	1987-02-18	7.494433879852295
6318	MRK	1987-02-19	7.83237886428833
6319	MRK	1987-02-20	7.925148010253906
6320	MRK	1987-02-23	7.858884811401367
6321	MRK	1987-02-24	8.077554702758789
6322	MRK	1987-02-25	8.223335266113281
6323	MRK	1987-02-26	8.123940467834473
6324	MRK	1987-02-27	8.17695140838623
6325	MRK	1987-03-02	8.229962348937988
6326	MRK	1987-03-03	8.309477806091309
6327	MRK	1987-03-04	8.40224838256836
6328	MRK	1987-03-05	8.514896392822266
6329	MRK	1987-03-06	8.57453441619873
6330	MRK	1987-03-09	8.428752899169922
6331	MRK	1987-03-10	8.488390922546387
6332	MRK	1987-03-11	8.395621299743652
6333	MRK	1987-03-12	8.302851676940918
6334	MRK	1987-03-13	8.110687255859375
6335	MRK	1987-03-16	8.229962348937988
6336	MRK	1987-03-17	8.501643180847168
6337	MRK	1987-03-18	8.501643180847168
6338	MRK	1987-03-19	8.461885452270508
6339	MRK	1987-03-20	8.680556297302246
6340	MRK	1987-03-23	8.64742374420166
6341	MRK	1987-03-24	8.634170532226562
6342	MRK	1987-03-25	8.488390922546387
6343	MRK	1987-03-26	8.634170532226562
6344	MRK	1987-03-27	8.422126770019531
6345	MRK	1987-03-30	8.110687255859375
6346	MRK	1987-03-31	8.196829795837402
6347	MRK	1987-04-01	8.269720077514648
6348	MRK	1987-04-02	8.296225547790527
6349	MRK	1987-04-03	8.587785720825195
6350	MRK	1987-04-06	8.779951095581055
6351	MRK	1987-04-07	8.48176383972168
6352	MRK	1987-04-08	8.640796661376953
6353	MRK	1987-04-09	8.561281204223633
6354	MRK	1987-04-10	8.627545356750488
6355	MRK	1987-04-13	8.48176383972168
6356	MRK	1987-04-14	8.395621299743652
6357	MRK	1987-04-15	8.269720077514648
6358	MRK	1987-04-16	8.137192726135254
6359	MRK	1987-04-20	8.070928573608398
6360	MRK	1987-04-21	8.229962348937988
6361	MRK	1987-04-22	8.057676315307617
6362	MRK	1987-04-23	8.070928573608398
6363	MRK	1987-04-24	7.865510940551758
6364	MRK	1987-04-27	7.779367923736572
6365	MRK	1987-04-28	7.799246788024902
6366	MRK	1987-04-29	7.732983112335205
6367	MRK	1987-04-30	7.819126129150391
6368	MRK	1987-05-01	7.819126129150391
6369	MRK	1987-05-04	7.925148010253906
6370	MRK	1987-05-05	8.276346206665039
6371	MRK	1987-05-06	8.097434043884277
6372	MRK	1987-05-07	8.130565643310547
6373	MRK	1987-05-08	8.110687255859375
6374	MRK	1987-05-11	8.031169891357422
6375	MRK	1987-05-12	8.143818855285645
6376	MRK	1987-05-13	8.110687255859375
6377	MRK	1987-05-14	8.097434043884277
6378	MRK	1987-05-15	7.951653957366943
6379	MRK	1987-05-18	7.8986430168151855
6380	MRK	1987-05-19	7.819126129150391
6381	MRK	1987-05-20	7.892016887664795
6382	MRK	1987-05-21	7.991412162780762
6383	MRK	1987-05-22	8.110687255859375
6384	MRK	1987-05-26	8.090807914733887
6385	MRK	1987-05-27	8.190203666687012
6386	MRK	1987-05-28	8.375741958618164
6387	MRK	1987-05-29	8.395621299743652
6388	MRK	1987-06-01	8.296225547790527
6389	MRK	1987-06-02	8.190203666687012
6390	MRK	1987-06-03	8.44200611114502
6391	MRK	1987-06-04	8.488390922546387
6392	MRK	1987-06-05	8.52152156829834
6393	MRK	1987-06-08	8.627545356750488
6394	MRK	1987-06-09	8.660676002502441
6395	MRK	1987-06-10	8.773324966430664
6396	MRK	1987-06-11	8.726940155029297
6397	MRK	1987-06-12	8.720314025878906
6398	MRK	1987-06-15	8.793204307556152
6399	MRK	1987-06-16	8.760071754455566
6400	MRK	1987-06-17	8.693807601928711
6401	MRK	1987-06-18	8.607665061950684
6402	MRK	1987-06-19	8.786578178405762
6403	MRK	1987-06-22	8.958863258361816
6404	MRK	1987-06-23	9.038379669189453
6405	MRK	1987-06-24	9.005248069763184
6406	MRK	1987-06-25	9.084765434265137
6407	MRK	1987-06-26	9.1112699508667
6408	MRK	1987-06-29	9.137776374816895
6409	MRK	1987-06-30	9.038379669189453
6410	MRK	1987-07-01	9.217291831970215
6411	MRK	1987-07-02	9.402831077575684
6412	MRK	1987-07-06	9.263676643371582
6413	MRK	1987-07-07	9.31006145477295
6414	MRK	1987-07-08	9.396203994750977
6415	MRK	1987-07-09	9.396203994750977
6416	MRK	1987-07-10	9.336566925048828
6417	MRK	1987-07-13	9.257049560546875
6418	MRK	1987-07-14	9.5088529586792
6419	MRK	1987-07-15	9.51547908782959
6420	MRK	1987-07-16	9.70764446258545
6421	MRK	1987-07-17	9.701018333435059
6422	MRK	1987-07-20	9.6480073928833
6423	MRK	1987-07-21	9.541984558105469
6424	MRK	1987-07-22	9.561863899230957
6425	MRK	1987-07-23	9.541984558105469
6426	MRK	1987-07-24	9.541984558105469
6427	MRK	1987-07-27	9.780533790588379
6428	MRK	1987-07-28	9.972699165344238
6429	MRK	1987-07-29	10.019083976745605
6430	MRK	1987-07-30	10.058841705322266
6431	MRK	1987-07-31	10.032337188720703
6432	MRK	1987-08-03	9.966073036193848
6433	MRK	1987-08-04	9.866677284240723
6434	MRK	1987-08-05	9.87330436706543
6435	MRK	1987-08-06	10.005830764770508
6436	MRK	1987-08-07	10.158238410949707
6437	MRK	1987-08-10	10.429919242858887
6438	MRK	1987-08-11	10.522688865661621
6439	MRK	1987-08-12	10.516061782836914
6440	MRK	1987-08-13	10.840755462646484
6441	MRK	1987-08-14	10.834128379821777
6442	MRK	1987-08-17	11.013040542602539
6443	MRK	1987-08-18	10.814249038696289
6444	MRK	1987-08-19	10.907018661499023
6445	MRK	1987-08-20	11.006414413452148
6446	MRK	1987-08-21	10.973281860351562
6447	MRK	1987-08-24	10.893766403198242
6448	MRK	1987-08-25	11.01966667175293
6449	MRK	1987-08-26	10.999788284301758
6450	MRK	1987-08-27	10.913644790649414
6451	MRK	1987-08-28	10.694974899291992
6452	MRK	1987-08-31	10.834128379821777
6453	MRK	1987-09-01	10.887140274047852
6454	MRK	1987-09-02	11.119063377380371
6455	MRK	1987-09-03	11.529897689819336
6456	MRK	1987-09-04	11.304600715637207
6457	MRK	1987-09-08	11.238338470458984
6458	MRK	1987-09-09	11.291349411010742
6459	MRK	1987-09-10	11.258216857910156
6460	MRK	1987-09-11	11.238338470458984
6461	MRK	1987-09-14	11.238338470458984
6462	MRK	1987-09-15	11.18532657623291
6463	MRK	1987-09-16	10.933524131774902
6464	MRK	1987-09-17	10.688347816467285
6465	MRK	1987-09-18	10.708227157592773
6466	MRK	1987-09-21	10.522688865661621
6467	MRK	1987-09-22	10.807622909545898
6468	MRK	1987-09-23	10.854007720947266
6469	MRK	1987-09-24	10.602205276489258
6470	MRK	1987-09-25	10.595579147338867
6471	MRK	1987-09-28	10.854007720947266
6472	MRK	1987-09-29	10.920270919799805
6473	MRK	1987-09-30	10.966655731201172
6474	MRK	1987-10-01	11.079303741455078
6475	MRK	1987-10-02	11.052799224853516
6476	MRK	1987-10-05	11.02629280090332
6477	MRK	1987-10-06	10.655216217041016
6478	MRK	1987-10-07	10.78111743927002
6479	MRK	1987-10-08	10.668469429016113
6480	MRK	1987-10-09	10.602205276489258
6481	MRK	1987-10-12	10.376908302307129
6482	MRK	1987-10-13	10.522688865661621
6483	MRK	1987-10-14	10.138359069824219
6484	MRK	1987-10-15	10.085348129272461
6485	MRK	1987-10-16	9.754029273986816
6486	MRK	1987-10-19	8.48176383972168
6487	MRK	1987-10-20	8.375741958618164
6488	MRK	1987-10-21	8.958863258361816
6489	MRK	1987-10-22	8.65404987335205
6490	MRK	1987-10-23	8.640796661376953
6491	MRK	1987-10-26	8.21670913696289
6492	MRK	1987-10-27	8.561281204223633
6493	MRK	1987-10-28	8.640796661376953
6494	MRK	1987-10-29	9.488973617553711
6495	MRK	1987-10-30	9.621500968933105
6496	MRK	1987-11-02	9.568490028381348
6497	MRK	1987-11-03	9.303435325622559
6498	MRK	1987-11-04	9.343193054199219
6499	MRK	1987-11-05	9.701018333435059
6500	MRK	1987-11-06	9.488973617553711
6501	MRK	1987-11-09	9.184160232543945
6502	MRK	1987-11-10	9.217291831970215
6503	MRK	1987-11-11	9.363073348999023
6504	MRK	1987-11-12	9.541984558105469
6505	MRK	1987-11-13	9.296809196472168
6506	MRK	1987-11-16	9.263676643371582
6507	MRK	1987-11-17	9.025127410888672
6508	MRK	1987-11-18	9.064885139465332
6509	MRK	1987-11-19	9.031753540039062
6510	MRK	1987-11-20	9.137776374816895
6511	MRK	1987-11-23	9.190787315368652
6512	MRK	1987-11-24	9.462468147277832
6513	MRK	1987-11-25	9.47572135925293
6514	MRK	1987-11-27	9.303435325622559
6515	MRK	1987-11-30	9.011874198913574
6516	MRK	1987-12-01	8.932357788085938
6517	MRK	1987-12-02	9.005248069763184
6518	MRK	1987-12-03	8.48176383972168
6519	MRK	1987-12-04	8.137192726135254
6520	MRK	1987-12-07	8.375741958618164
6521	MRK	1987-12-08	8.40224838256836
6522	MRK	1987-12-09	8.548027992248535
6523	MRK	1987-12-10	8.428752899169922
6524	MRK	1987-12-11	8.322731018066406
6525	MRK	1987-12-14	8.52152156829834
6526	MRK	1987-12-15	8.415499687194824
6527	MRK	1987-12-16	8.534774780273438
6528	MRK	1987-12-17	8.335984230041504
6529	MRK	1987-12-18	8.534774780273438
6530	MRK	1987-12-21	8.587785720825195
6531	MRK	1987-12-22	8.495017051696777
6532	MRK	1987-12-23	8.534774780273438
6533	MRK	1987-12-24	8.508270263671875
6534	MRK	1987-12-28	8.282973289489746
6535	MRK	1987-12-29	8.263093948364258
6536	MRK	1987-12-30	8.422126770019531
6537	MRK	1987-12-31	8.40224838256836
6538	MRK	1988-01-04	8.7136869430542
6539	MRK	1988-01-05	8.866093635559082
6540	MRK	1988-01-06	8.720314025878906
6541	MRK	1988-01-07	8.83958911895752
6542	MRK	1988-01-08	8.349237442016602
6543	MRK	1988-01-11	8.40224838256836
6544	MRK	1988-01-12	8.263093948364258
6545	MRK	1988-01-13	8.143818855285645
6546	MRK	1988-01-14	8.00466537475586
6547	MRK	1988-01-15	7.984786033630371
6548	MRK	1988-01-18	8.110687255859375
6549	MRK	1988-01-19	8.163698196411133
6550	MRK	1988-01-20	7.713103771209717
6551	MRK	1988-01-21	7.845632076263428
6552	MRK	1988-01-22	7.964907169342041
6553	MRK	1988-01-25	8.130565643310547
6554	MRK	1988-01-26	7.858884811401367
6555	MRK	1988-01-27	7.819126129150391
6556	MRK	1988-01-28	7.852258205413818
6557	MRK	1988-01-29	7.991412162780762
6558	MRK	1988-02-01	8.150444984436035
6559	MRK	1988-02-02	8.183576583862305
6560	MRK	1988-02-03	7.938401222229004
6561	MRK	1988-02-04	7.984786033630371
6562	MRK	1988-02-05	8.037796974182129
6563	MRK	1988-02-08	8.031169891357422
6564	MRK	1988-02-09	8.123940467834473
6565	MRK	1988-02-10	8.375741958618164
6566	MRK	1988-02-11	8.309477806091309
6567	MRK	1988-02-12	8.375741958618164
6568	MRK	1988-02-16	8.44200611114502
6569	MRK	1988-02-17	8.44863224029541
6570	MRK	1988-02-18	8.415499687194824
6571	MRK	1988-02-19	8.548027992248535
6572	MRK	1988-02-22	8.61429214477539
6573	MRK	1988-02-23	8.766697883605957
6574	MRK	1988-02-24	8.65404987335205
6575	MRK	1988-02-25	8.587785720825195
6576	MRK	1988-02-26	8.57453441619873
6577	MRK	1988-02-29	8.766697883605957
6578	MRK	1988-03-01	8.760071754455566
6579	MRK	1988-03-02	8.707060813903809
6580	MRK	1988-03-03	8.680556297302246
6581	MRK	1988-03-04	8.680556297302246
6582	MRK	1988-03-07	8.667303085327148
6583	MRK	1988-03-08	8.707060813903809
6584	MRK	1988-03-09	8.707060813903809
6585	MRK	1988-03-10	8.514896392822266
6586	MRK	1988-03-11	8.48176383972168
6587	MRK	1988-03-14	8.428752899169922
6588	MRK	1988-03-15	8.388995170593262
6589	MRK	1988-03-16	8.322731018066406
6590	MRK	1988-03-17	8.415499687194824
6591	MRK	1988-03-18	8.488390922546387
6592	MRK	1988-03-21	8.388995170593262
6593	MRK	1988-03-22	8.508270263671875
6594	MRK	1988-03-23	8.746818542480469
6595	MRK	1988-03-24	8.707060813903809
6596	MRK	1988-03-25	8.561281204223633
6597	MRK	1988-03-28	8.495017051696777
6598	MRK	1988-03-29	8.48176383972168
6599	MRK	1988-03-30	8.349237442016602
6600	MRK	1988-03-31	8.322731018066406
6601	MRK	1988-04-04	8.269720077514648
6602	MRK	1988-04-05	8.276346206665039
6603	MRK	1988-04-06	8.48176383972168
6604	MRK	1988-04-07	8.561281204223633
6605	MRK	1988-04-08	8.740193367004395
6606	MRK	1988-04-11	8.766697883605957
6607	MRK	1988-04-12	8.83958911895752
6608	MRK	1988-04-13	8.866093635559082
6609	MRK	1988-04-14	8.461885452270508
6610	MRK	1988-04-15	8.475137710571289
6611	MRK	1988-04-18	8.362488746643066
6612	MRK	1988-04-19	8.375741958618164
6613	MRK	1988-04-20	8.349237442016602
6614	MRK	1988-04-21	8.282973289489746
6615	MRK	1988-04-22	8.276346206665039
6616	MRK	1988-04-25	8.309477806091309
6617	MRK	1988-04-26	8.388995170593262
6618	MRK	1988-04-27	8.388995170593262
6619	MRK	1988-04-28	8.382369041442871
6620	MRK	1988-04-29	8.342610359191895
6621	MRK	1988-05-02	8.362488746643066
6622	MRK	1988-05-03	8.435379981994629
6623	MRK	1988-05-04	8.329358100891113
6624	MRK	1988-05-05	8.229962348937988
6625	MRK	1988-05-06	8.057676315307617
6626	MRK	1988-05-09	8.070928573608398
6627	MRK	1988-05-10	8.090807914733887
6628	MRK	1988-05-11	7.951653957366943
6629	MRK	1988-05-12	7.925148010253906
6630	MRK	1988-05-13	7.971532821655273
6631	MRK	1988-05-16	8.04442310333252
6632	MRK	1988-05-17	8.024543762207031
6633	MRK	1988-05-18	7.865510940551758
6634	MRK	1988-05-19	7.971532821655273
6635	MRK	1988-05-20	7.8986430168151855
6636	MRK	1988-05-23	7.8125
6637	MRK	1988-05-24	7.931775093078613
6638	MRK	1988-05-25	7.951653957366943
6639	MRK	1988-05-26	8.110687255859375
6640	MRK	1988-05-27	8.070928573608398
6641	MRK	1988-05-31	8.488390922546387
6642	MRK	1988-06-01	8.786578178405762
6643	MRK	1988-06-02	8.746818542480469
6644	MRK	1988-06-03	8.766697883605957
6645	MRK	1988-06-06	8.806456565856934
6646	MRK	1988-06-07	8.687182426452637
6647	MRK	1988-06-08	8.88597297668457
6648	MRK	1988-06-09	8.925731658935547
6649	MRK	1988-06-10	8.866093635559082
6650	MRK	1988-06-13	8.746818542480469
6651	MRK	1988-06-14	8.925731658935547
6652	MRK	1988-06-15	9.005248069763184
6653	MRK	1988-06-16	8.826335906982422
6654	MRK	1988-06-17	8.746818542480469
6655	MRK	1988-06-20	8.627545356750488
6656	MRK	1988-06-21	8.687182426452637
6657	MRK	1988-06-22	8.826335906982422
6658	MRK	1988-06-23	8.786578178405762
6659	MRK	1988-06-24	8.786578178405762
6660	MRK	1988-06-27	8.627545356750488
6661	MRK	1988-06-28	8.746818542480469
6662	MRK	1988-06-29	8.707060813903809
6663	MRK	1988-06-30	8.945611000061035
6664	MRK	1988-07-01	8.786578178405762
6665	MRK	1988-07-05	8.925731658935547
6666	MRK	1988-07-06	8.746818542480469
6667	MRK	1988-07-07	8.726940155029297
6668	MRK	1988-07-08	8.64742374420166
6669	MRK	1988-07-11	8.687182426452637
6670	MRK	1988-07-12	8.64742374420166
6671	MRK	1988-07-13	8.64742374420166
6672	MRK	1988-07-14	8.687182426452637
6673	MRK	1988-07-15	8.707060813903809
6674	MRK	1988-07-18	8.707060813903809
6675	MRK	1988-07-19	8.687182426452637
6676	MRK	1988-07-20	8.786578178405762
6677	MRK	1988-07-21	8.667303085327148
6678	MRK	1988-07-22	8.548027992248535
6679	MRK	1988-07-25	8.627545356750488
6680	MRK	1988-07-26	8.607665061950684
6681	MRK	1988-07-27	8.548027992248535
6682	MRK	1988-07-28	8.687182426452637
6683	MRK	1988-07-29	8.88597297668457
6684	MRK	1988-08-01	9.025127410888672
6685	MRK	1988-08-02	9.104643821716309
6686	MRK	1988-08-03	9.184160232543945
6687	MRK	1988-08-04	9.144401550292969
6688	MRK	1988-08-05	9.025127410888672
6689	MRK	1988-08-08	8.905852317810059
6690	MRK	1988-08-09	8.766697883605957
6691	MRK	1988-08-10	8.548027992248535
6692	MRK	1988-08-11	8.64742374420166
6693	MRK	1988-08-12	8.64742374420166
6694	MRK	1988-08-15	8.587785720825195
6695	MRK	1988-08-16	8.707060813903809
6696	MRK	1988-08-17	8.766697883605957
6697	MRK	1988-08-18	8.88597297668457
6698	MRK	1988-08-19	8.905852317810059
6699	MRK	1988-08-22	8.746818542480469
6700	MRK	1988-08-23	8.667303085327148
6701	MRK	1988-08-24	8.84621524810791
6702	MRK	1988-08-25	8.746818542480469
6703	MRK	1988-08-26	8.806456565856934
6704	MRK	1988-08-29	8.88597297668457
6705	MRK	1988-08-30	8.866093635559082
6706	MRK	1988-08-31	8.726940155029297
6707	MRK	1988-09-01	8.627545356750488
6708	MRK	1988-09-02	8.826335906982422
6709	MRK	1988-09-06	8.965490341186523
6710	MRK	1988-09-07	9.045005798339844
6711	MRK	1988-09-08	9.045005798339844
6712	MRK	1988-09-09	9.184160232543945
6713	MRK	1988-09-12	9.184160232543945
6714	MRK	1988-09-13	9.184160232543945
6715	MRK	1988-09-14	9.303435325622559
6716	MRK	1988-09-15	9.24379825592041
6717	MRK	1988-09-16	9.32331371307373
6718	MRK	1988-09-19	9.184160232543945
6719	MRK	1988-09-20	9.184160232543945
6720	MRK	1988-09-21	9.303435325622559
6721	MRK	1988-09-22	9.144401550292969
6722	MRK	1988-09-23	9.124523162841797
6723	MRK	1988-09-26	9.084765434265137
6724	MRK	1988-09-27	9.104643821716309
6725	MRK	1988-09-28	9.164280891418457
6726	MRK	1988-09-29	9.32331371307373
6727	MRK	1988-09-30	9.184160232543945
6728	MRK	1988-10-03	9.104643821716309
6729	MRK	1988-10-04	9.144401550292969
6730	MRK	1988-10-05	9.164280891418457
6731	MRK	1988-10-06	9.263676643371582
6732	MRK	1988-10-07	9.462468147277832
6733	MRK	1988-10-10	9.442588806152344
6734	MRK	1988-10-11	9.402831077575684
6735	MRK	1988-10-12	9.164280891418457
6736	MRK	1988-10-13	9.28355598449707
6737	MRK	1988-10-14	9.343193054199219
6738	MRK	1988-10-17	9.263676643371582
6739	MRK	1988-10-18	9.223918914794922
6740	MRK	1988-10-19	9.184160232543945
6741	MRK	1988-10-20	9.204038619995117
6742	MRK	1988-10-21	9.223918914794922
6743	MRK	1988-10-24	9.223918914794922
6744	MRK	1988-10-25	9.223918914794922
6745	MRK	1988-10-26	9.204038619995117
6746	MRK	1988-10-27	9.124523162841797
6747	MRK	1988-10-28	9.084765434265137
6748	MRK	1988-10-31	9.104643821716309
6749	MRK	1988-11-01	9.104643821716309
6750	MRK	1988-11-02	9.382951736450195
6751	MRK	1988-11-03	9.363073348999023
6752	MRK	1988-11-04	9.223918914794922
6753	MRK	1988-11-07	9.144401550292969
6754	MRK	1988-11-08	9.164280891418457
6755	MRK	1988-11-09	9.124523162841797
6756	MRK	1988-11-10	9.084765434265137
6757	MRK	1988-11-11	8.905852317810059
6758	MRK	1988-11-14	8.806456565856934
6759	MRK	1988-11-15	8.766697883605957
6760	MRK	1988-11-16	8.528148651123047
6761	MRK	1988-11-17	8.726940155029297
6762	MRK	1988-11-18	8.88597297668457
6763	MRK	1988-11-21	8.866093635559082
6764	MRK	1988-11-22	8.826335906982422
6765	MRK	1988-11-23	8.866093635559082
6766	MRK	1988-11-25	8.726940155029297
6767	MRK	1988-11-28	8.766697883605957
6768	MRK	1988-11-29	8.84621524810791
6769	MRK	1988-11-30	8.985368728637695
6770	MRK	1988-12-01	9.005248069763184
6771	MRK	1988-12-02	9.025127410888672
6772	MRK	1988-12-05	9.084765434265137
6773	MRK	1988-12-06	9.223918914794922
6774	MRK	1988-12-07	9.204038619995117
6775	MRK	1988-12-08	9.104643821716309
6776	MRK	1988-12-09	9.204038619995117
6777	MRK	1988-12-12	9.084765434265137
6778	MRK	1988-12-13	9.144401550292969
6779	MRK	1988-12-14	9.144401550292969
6780	MRK	1988-12-15	9.045005798339844
6781	MRK	1988-12-16	9.164280891418457
6782	MRK	1988-12-19	9.223918914794922
6783	MRK	1988-12-20	9.184160232543945
6784	MRK	1988-12-21	9.104643821716309
6785	MRK	1988-12-22	9.064885139465332
6786	MRK	1988-12-23	9.064885139465332
6787	MRK	1988-12-27	8.985368728637695
6788	MRK	1988-12-28	9.005248069763184
6789	MRK	1988-12-29	9.124523162841797
6790	MRK	1988-12-30	9.184160232543945
6791	MRK	1989-01-03	9.104643821716309
6792	MRK	1989-01-04	9.124523162841797
6793	MRK	1989-01-05	9.24379825592041
6794	MRK	1989-01-06	9.263676643371582
6795	MRK	1989-01-09	9.223918914794922
6796	MRK	1989-01-10	9.184160232543945
6797	MRK	1989-01-11	9.402831077575684
6798	MRK	1989-01-12	9.522106170654297
6799	MRK	1989-01-13	9.601621627807617
6800	MRK	1989-01-16	9.641380310058594
6801	MRK	1989-01-17	9.561863899230957
6802	MRK	1989-01-18	9.661259651184082
6803	MRK	1989-01-19	9.68113899230957
6804	MRK	1989-01-20	9.601621627807617
6805	MRK	1989-01-23	9.641380310058594
6806	MRK	1989-01-24	9.840171813964844
6807	MRK	1989-01-25	9.979326248168945
6808	MRK	1989-01-26	10.11847972869873
6809	MRK	1989-01-27	10.257634162902832
6810	MRK	1989-01-30	10.138359069824219
6811	MRK	1989-01-31	10.376908302307129
6812	MRK	1989-02-01	10.237753868103027
6813	MRK	1989-02-02	10.297391891479492
6814	MRK	1989-02-03	10.376908302307129
6815	MRK	1989-02-06	10.31727123260498
6816	MRK	1989-02-07	10.337149620056152
6817	MRK	1989-02-08	10.197996139526367
6818	MRK	1989-02-09	10.078721046447754
6819	MRK	1989-02-10	9.91968822479248
6820	MRK	1989-02-13	9.899808883666992
6821	MRK	1989-02-14	9.959446907043457
6822	MRK	1989-02-15	10.138359069824219
6823	MRK	1989-02-16	10.297391891479492
6824	MRK	1989-02-17	10.337149620056152
6825	MRK	1989-02-21	10.31727123260498
6826	MRK	1989-02-22	10.058841705322266
6827	MRK	1989-02-23	10.098601341247559
6828	MRK	1989-02-24	9.91968822479248
6829	MRK	1989-02-27	9.939566612243652
6830	MRK	1989-02-28	10.158238410949707
6831	MRK	1989-03-01	10.138359069824219
6832	MRK	1989-03-02	10.257634162902832
6833	MRK	1989-03-03	10.138359069824219
6834	MRK	1989-03-06	10.158238410949707
6835	MRK	1989-03-07	10.11847972869873
6836	MRK	1989-03-08	10.277512550354004
6837	MRK	1989-03-09	10.257634162902832
6838	MRK	1989-03-10	10.197996139526367
6839	MRK	1989-03-13	10.436546325683594
6840	MRK	1989-03-14	10.535941123962402
6841	MRK	1989-03-15	10.456424713134766
6842	MRK	1989-03-16	10.516061782836914
6843	MRK	1989-03-17	10.257634162902832
6844	MRK	1989-03-20	10.11847972869873
6845	MRK	1989-03-21	10.178116798400879
6846	MRK	1989-03-22	10.277512550354004
6847	MRK	1989-03-23	10.178116798400879
6848	MRK	1989-03-27	10.237753868103027
6849	MRK	1989-03-28	10.31727123260498
6850	MRK	1989-03-29	10.376908302307129
6851	MRK	1989-03-30	10.35702896118164
6852	MRK	1989-03-31	10.337149620056152
6853	MRK	1989-04-03	10.35702896118164
6854	MRK	1989-04-04	10.456424713134766
6855	MRK	1989-04-05	10.456424713134766
6856	MRK	1989-04-06	10.476304054260254
6857	MRK	1989-04-07	10.376908302307129
6858	MRK	1989-04-10	10.35702896118164
6859	MRK	1989-04-11	10.496183395385742
6860	MRK	1989-04-12	10.555821418762207
6861	MRK	1989-04-13	10.456424713134766
6862	MRK	1989-04-14	10.694974899291992
6863	MRK	1989-04-17	10.655216217041016
6864	MRK	1989-04-18	10.734732627868652
6865	MRK	1989-04-19	10.734732627868652
6866	MRK	1989-04-20	10.655216217041016
6867	MRK	1989-04-21	10.933524131774902
6868	MRK	1989-04-24	10.774491310119629
6869	MRK	1989-04-25	10.774491310119629
6870	MRK	1989-04-26	10.774491310119629
6871	MRK	1989-04-27	10.854007720947266
6872	MRK	1989-04-28	10.854007720947266
6873	MRK	1989-05-01	10.71485424041748
6874	MRK	1989-05-02	10.75461196899414
6875	MRK	1989-05-03	10.675094604492188
6876	MRK	1989-05-04	10.71485424041748
6877	MRK	1989-05-05	10.75461196899414
6878	MRK	1989-05-08	10.694974899291992
6879	MRK	1989-05-09	10.75461196899414
6880	MRK	1989-05-10	10.814249038696289
6881	MRK	1989-05-11	10.873887062072754
6882	MRK	1989-05-12	11.1919527053833
6883	MRK	1989-05-15	11.25158977508545
6884	MRK	1989-05-16	11.231711387634277
6885	MRK	1989-05-17	11.370864868164062
6886	MRK	1989-05-18	11.331107139587402
6887	MRK	1989-05-19	11.510019302368164
6888	MRK	1989-05-22	11.410622596740723
6889	MRK	1989-05-23	11.132315635681152
6890	MRK	1989-05-24	10.95340347290039
6891	MRK	1989-05-25	11.112436294555664
6892	MRK	1989-05-26	11.211832046508789
6893	MRK	1989-05-30	10.933524131774902
6894	MRK	1989-05-31	11.032919883728027
6895	MRK	1989-06-01	11.112436294555664
6896	MRK	1989-06-02	11.450382232666016
6897	MRK	1989-06-05	11.271469116210938
6898	MRK	1989-06-06	11.39074420928955
6899	MRK	1989-06-07	11.430502891540527
6900	MRK	1989-06-08	11.331107139587402
6901	MRK	1989-06-09	11.331107139587402
6902	MRK	1989-06-12	11.271469116210938
6903	MRK	1989-06-13	10.933524131774902
6904	MRK	1989-06-14	10.854007720947266
6905	MRK	1989-06-15	10.814249038696289
6906	MRK	1989-06-16	10.933524131774902
6907	MRK	1989-06-19	10.814249038696289
6908	MRK	1989-06-20	10.71485424041748
6909	MRK	1989-06-21	10.655216217041016
6910	MRK	1989-06-22	10.75461196899414
6911	MRK	1989-06-23	11.112436294555664
6912	MRK	1989-06-26	11.013040542602539
6913	MRK	1989-06-27	11.112436294555664
6914	MRK	1989-06-28	11.032919883728027
6915	MRK	1989-06-29	10.7943696975708
6916	MRK	1989-06-30	10.635336875915527
6917	MRK	1989-07-03	10.774491310119629
6918	MRK	1989-07-05	10.814249038696289
6919	MRK	1989-07-06	10.913644790649414
6920	MRK	1989-07-07	11.231711387634277
6921	MRK	1989-07-10	11.1919527053833
6922	MRK	1989-07-11	11.410622596740723
6923	MRK	1989-07-12	11.450382232666016
6924	MRK	1989-07-13	11.430502891540527
6925	MRK	1989-07-14	11.430502891540527
6926	MRK	1989-07-17	11.510019302368164
6927	MRK	1989-07-18	11.569656372070312
6928	MRK	1989-07-19	11.768447875976562
6929	MRK	1989-07-20	11.768447875976562
6930	MRK	1989-07-21	11.947360038757324
6931	MRK	1989-07-24	11.78832721710205
6932	MRK	1989-07-25	11.728690147399902
6933	MRK	1989-07-26	12.026877403259277
6934	MRK	1989-07-27	12.384700775146484
6935	MRK	1989-07-28	12.126272201538086
6936	MRK	1989-07-31	12.086514472961426
6937	MRK	1989-08-01	11.907602310180664
6938	MRK	1989-08-02	11.967239379882812
6939	MRK	1989-08-03	11.8479642868042
6940	MRK	1989-08-04	11.688931465148926
6941	MRK	1989-08-07	11.927480697631836
6942	MRK	1989-08-08	11.867843627929688
6943	MRK	1989-08-09	11.728690147399902
6944	MRK	1989-08-10	11.768447875976562
6945	MRK	1989-08-11	11.708809852600098
6946	MRK	1989-08-14	11.828084945678711
6947	MRK	1989-08-15	12.04675579071045
6948	MRK	1989-08-16	12.146150588989258
6949	MRK	1989-08-17	12.066635131835938
6950	MRK	1989-08-18	12.006997108459473
6951	MRK	1989-08-21	11.8479642868042
6952	MRK	1989-08-22	11.688931465148926
6953	MRK	1989-08-23	11.808205604553223
6954	MRK	1989-08-24	11.947360038757324
6955	MRK	1989-08-25	11.78832721710205
6956	MRK	1989-08-28	11.8479642868042
6957	MRK	1989-08-29	11.78832721710205
6958	MRK	1989-08-30	11.669052124023438
6959	MRK	1989-08-31	11.669052124023438
6960	MRK	1989-09-01	11.728690147399902
6961	MRK	1989-09-05	11.64917278289795
6962	MRK	1989-09-06	11.490139961242676
6963	MRK	1989-09-07	11.311227798461914
6964	MRK	1989-09-08	11.271469116210938
6965	MRK	1989-09-11	11.430502891540527
6966	MRK	1989-09-12	11.350985527038574
6967	MRK	1989-09-13	11.271469116210938
6968	MRK	1989-09-14	11.1919527053833
6969	MRK	1989-09-15	11.271469116210938
6970	MRK	1989-09-18	11.370864868164062
6971	MRK	1989-09-19	11.450382232666016
6972	MRK	1989-09-20	11.450382232666016
6973	MRK	1989-09-21	11.450382232666016
6974	MRK	1989-09-22	11.470260620117188
6975	MRK	1989-09-25	11.39074420928955
6976	MRK	1989-09-26	11.311227798461914
6977	MRK	1989-09-27	11.768447875976562
6978	MRK	1989-09-28	12.126272201538086
6979	MRK	1989-09-29	12.04675579071045
6980	MRK	1989-10-02	12.04675579071045
6981	MRK	1989-10-03	12.305184364318848
6982	MRK	1989-10-04	12.2455472946167
6983	MRK	1989-10-05	12.364822387695312
6984	MRK	1989-10-06	12.404580116271973
6985	MRK	1989-10-09	12.404580116271973
6986	MRK	1989-10-10	12.364822387695312
6987	MRK	1989-10-11	12.28530502319336
6988	MRK	1989-10-12	12.146150588989258
6989	MRK	1989-10-13	11.569656372070312
6990	MRK	1989-10-16	11.887722969055176
6991	MRK	1989-10-17	11.967239379882812
6992	MRK	1989-10-18	12.086514472961426
6993	MRK	1989-10-19	12.305184364318848
6994	MRK	1989-10-20	12.364822387695312
6995	MRK	1989-10-23	12.364822387695312
6996	MRK	1989-10-24	12.384700775146484
6997	MRK	1989-10-25	12.444337844848633
6998	MRK	1989-10-26	12.205788612365723
6999	MRK	1989-10-27	11.987117767333984
7000	MRK	1989-10-30	12.066635131835938
7001	MRK	1989-10-31	12.384700775146484
7002	MRK	1989-11-01	12.364822387695312
7003	MRK	1989-11-02	12.305184364318848
7004	MRK	1989-11-03	12.126272201538086
7005	MRK	1989-11-06	12.006997108459473
7006	MRK	1989-11-07	12.106392860412598
7007	MRK	1989-11-08	12.424459457397461
7008	MRK	1989-11-09	12.464218139648438
7009	MRK	1989-11-10	12.72264575958252
7010	MRK	1989-11-13	12.106392860412598
7011	MRK	1989-11-14	12.026877403259277
7012	MRK	1989-11-15	12.166030883789062
7013	MRK	1989-11-16	12.205788612365723
7014	MRK	1989-11-17	12.166030883789062
7015	MRK	1989-11-20	12.265425682067871
7016	MRK	1989-11-21	12.2455472946167
7017	MRK	1989-11-22	12.364822387695312
7018	MRK	1989-11-24	12.623250961303711
7019	MRK	1989-11-27	12.523855209350586
7020	MRK	1989-11-28	12.523855209350586
7021	MRK	1989-11-29	12.424459457397461
7022	MRK	1989-11-30	12.543733596801758
7023	MRK	1989-12-01	12.543733596801758
7024	MRK	1989-12-04	12.444337844848633
7025	MRK	1989-12-05	12.2455472946167
7026	MRK	1989-12-06	12.205788612365723
7027	MRK	1989-12-07	12.225667953491211
7028	MRK	1989-12-08	12.18591022491455
7029	MRK	1989-12-11	12.265425682067871
7030	MRK	1989-12-12	12.265425682067871
7031	MRK	1989-12-13	12.225667953491211
7032	MRK	1989-12-14	12.265425682067871
7033	MRK	1989-12-15	12.225667953491211
7034	MRK	1989-12-18	12.04675579071045
7035	MRK	1989-12-19	12.04675579071045
7036	MRK	1989-12-20	12.04675579071045
7037	MRK	1989-12-21	11.967239379882812
7038	MRK	1989-12-22	12.146150588989258
7039	MRK	1989-12-26	12.04675579071045
7040	MRK	1989-12-27	12.166030883789062
7041	MRK	1989-12-28	12.2455472946167
7042	MRK	1989-12-29	12.325063705444336
7043	MRK	1990-01-02	12.503975868225098
7044	MRK	1990-01-03	12.702767372131348
7045	MRK	1990-01-04	12.503975868225098
7046	MRK	1990-01-05	12.2455472946167
7047	MRK	1990-01-08	12.404580116271973
7048	MRK	1990-01-09	12.305184364318848
7049	MRK	1990-01-10	12.146150588989258
7050	MRK	1990-01-11	12.2455472946167
7051	MRK	1990-01-12	11.947360038757324
7052	MRK	1990-01-15	11.64917278289795
7053	MRK	1990-01-16	11.629294395446777
7054	MRK	1990-01-17	11.450382232666016
7055	MRK	1990-01-18	11.609415054321289
7056	MRK	1990-01-19	11.688931465148926
7057	MRK	1990-01-22	11.271469116210938
7058	MRK	1990-01-23	11.430502891540527
7059	MRK	1990-01-24	11.549777030944824
7060	MRK	1990-01-25	11.331107139587402
7061	MRK	1990-01-26	11.450382232666016
7062	MRK	1990-01-29	11.470260620117188
7063	MRK	1990-01-30	11.39074420928955
7064	MRK	1990-01-31	11.490139961242676
7065	MRK	1990-02-01	11.450382232666016
7066	MRK	1990-02-02	11.529897689819336
7067	MRK	1990-02-05	11.450382232666016
7068	MRK	1990-02-06	11.231711387634277
7069	MRK	1990-02-07	11.569656372070312
7070	MRK	1990-02-08	11.569656372070312
7071	MRK	1990-02-09	11.5895357131958
7072	MRK	1990-02-12	11.470260620117188
7073	MRK	1990-02-13	11.331107139587402
7074	MRK	1990-02-14	11.331107139587402
7075	MRK	1990-02-15	11.569656372070312
7076	MRK	1990-02-16	11.370864868164062
7077	MRK	1990-02-20	11.271469116210938
7078	MRK	1990-02-21	11.172074317932129
7079	MRK	1990-02-22	11.092556953430176
7080	MRK	1990-02-23	10.814249038696289
7081	MRK	1990-02-26	10.893766403198242
7082	MRK	1990-02-27	10.973281860351562
7083	MRK	1990-02-28	10.873887062072754
7084	MRK	1990-03-01	10.993162155151367
7085	MRK	1990-03-02	11.072677612304688
7086	MRK	1990-03-05	10.993162155151367
7087	MRK	1990-03-06	11.211832046508789
7088	MRK	1990-03-07	11.052799224853516
7089	MRK	1990-03-08	10.973281860351562
7090	MRK	1990-03-09	10.893766403198242
7091	MRK	1990-03-12	10.893766403198242
7092	MRK	1990-03-13	10.675094604492188
7093	MRK	1990-03-14	10.854007720947266
7094	MRK	1990-03-15	10.973281860351562
7095	MRK	1990-03-16	11.25158977508545
7096	MRK	1990-03-19	11.271469116210938
7097	MRK	1990-03-20	11.112436294555664
7098	MRK	1990-03-21	10.993162155151367
7099	MRK	1990-03-22	10.933524131774902
7100	MRK	1990-03-23	11.072677612304688
7101	MRK	1990-03-26	11.092556953430176
7102	MRK	1990-03-27	11.350985527038574
7103	MRK	1990-03-28	11.430502891540527
7104	MRK	1990-03-29	11.291349411010742
7105	MRK	1990-03-30	11.052799224853516
7106	MRK	1990-04-02	11.1919527053833
7107	MRK	1990-04-03	11.39074420928955
7108	MRK	1990-04-04	11.331107139587402
7109	MRK	1990-04-05	11.470260620117188
7110	MRK	1990-04-06	11.569656372070312
7111	MRK	1990-04-09	11.669052124023438
7112	MRK	1990-04-10	11.728690147399902
7113	MRK	1990-04-11	11.748568534851074
7114	MRK	1990-04-12	11.887722969055176
7115	MRK	1990-04-16	11.768447875976562
7116	MRK	1990-04-17	11.728690147399902
7117	MRK	1990-04-18	11.828084945678711
7118	MRK	1990-04-19	11.867843627929688
7119	MRK	1990-04-20	11.828084945678711
7120	MRK	1990-04-23	11.669052124023438
7121	MRK	1990-04-24	11.490139961242676
7122	MRK	1990-04-25	11.529897689819336
7123	MRK	1990-04-26	11.64917278289795
7124	MRK	1990-04-27	11.490139961242676
7125	MRK	1990-04-30	11.64917278289795
7126	MRK	1990-05-01	11.64917278289795
7127	MRK	1990-05-02	11.708809852600098
7128	MRK	1990-05-03	11.688931465148926
7129	MRK	1990-05-04	11.708809852600098
7130	MRK	1990-05-07	11.768447875976562
7131	MRK	1990-05-08	11.808205604553223
7132	MRK	1990-05-09	11.887722969055176
7133	MRK	1990-05-10	12.026877403259277
7134	MRK	1990-05-11	12.28530502319336
7135	MRK	1990-05-14	12.444337844848633
7136	MRK	1990-05-15	12.444337844848633
7137	MRK	1990-05-16	12.464218139648438
7138	MRK	1990-05-17	12.663008689880371
7139	MRK	1990-05-18	12.603371620178223
7140	MRK	1990-05-21	12.961195945739746
7141	MRK	1990-05-22	12.961195945739746
7142	MRK	1990-05-23	13.020833015441895
7143	MRK	1990-05-24	13.12022876739502
7144	MRK	1990-05-25	13.358778953552246
7145	MRK	1990-05-29	13.239503860473633
7146	MRK	1990-05-30	13.199746131896973
7147	MRK	1990-05-31	13.159987449645996
7148	MRK	1990-06-01	13.358778953552246
7149	MRK	1990-06-04	13.398536682128906
7150	MRK	1990-06-05	13.31902027130127
7151	MRK	1990-06-06	13.159987449645996
7152	MRK	1990-06-07	12.961195945739746
7153	MRK	1990-06-08	12.72264575958252
7154	MRK	1990-06-11	12.841920852661133
7155	MRK	1990-06-12	13.259383201599121
7156	MRK	1990-06-13	13.219625473022461
7157	MRK	1990-06-14	13.179865837097168
7158	MRK	1990-06-15	13.179865837097168
7159	MRK	1990-06-18	12.961195945739746
7160	MRK	1990-06-19	12.961195945739746
7161	MRK	1990-06-20	13.08047103881836
7162	MRK	1990-06-21	13.299140930175781
7163	MRK	1990-06-22	13.000953674316406
7164	MRK	1990-06-25	13.08047103881836
7165	MRK	1990-06-26	13.179865837097168
7166	MRK	1990-06-27	13.398536682128906
7167	MRK	1990-06-28	13.696723937988281
7168	MRK	1990-06-29	13.796119689941406
7169	MRK	1990-07-02	13.835878372192383
7170	MRK	1990-07-03	13.935274124145508
7171	MRK	1990-07-05	13.696723937988281
7172	MRK	1990-07-06	13.75636100769043
7173	MRK	1990-07-09	13.75636100769043
7174	MRK	1990-07-10	13.736481666564941
7175	MRK	1990-07-11	14.034668922424316
7176	MRK	1990-07-12	14.034668922424316
7177	MRK	1990-07-13	14.134064674377441
7178	MRK	1990-07-16	14.273219108581543
7179	MRK	1990-07-17	14.312976837158203
7180	MRK	1990-07-18	14.332856178283691
7181	MRK	1990-07-19	14.352734565734863
7182	MRK	1990-07-20	14.312976837158203
7183	MRK	1990-07-23	14.074426651000977
7184	MRK	1990-07-24	14.074426651000977
7185	MRK	1990-07-25	14.15394401550293
7186	MRK	1990-07-26	14.293098449707031
7187	MRK	1990-07-27	14.034668922424316
7188	MRK	1990-07-30	14.233461380004883
7189	MRK	1990-07-31	14.173823356628418
7190	MRK	1990-08-01	14.293098449707031
7191	MRK	1990-08-02	13.875636100769043
7192	MRK	1990-08-03	13.597328186035156
7193	MRK	1990-08-06	13.12022876739502
7194	MRK	1990-08-07	13.199746131896973
7195	MRK	1990-08-08	13.537691116333008
7196	MRK	1990-08-09	13.676844596862793
7197	MRK	1990-08-10	13.478053092956543
7198	MRK	1990-08-13	13.815999031066895
7199	MRK	1990-08-14	13.835878372192383
7200	MRK	1990-08-15	13.975031852722168
7201	MRK	1990-08-16	13.31902027130127
7202	MRK	1990-08-17	13.060591697692871
7203	MRK	1990-08-20	13.100350379943848
7204	MRK	1990-08-21	12.921438217163086
7205	MRK	1990-08-22	12.48409652709961
7206	MRK	1990-08-23	12.166030883789062
7207	MRK	1990-08-24	12.344943046569824
7208	MRK	1990-08-27	12.881678581237793
7209	MRK	1990-08-28	12.861800193786621
7210	MRK	1990-08-29	13.040712356567383
7211	MRK	1990-08-30	12.72264575958252
7212	MRK	1990-08-31	12.981075286865234
7213	MRK	1990-09-04	12.961195945739746
7214	MRK	1990-09-05	12.921438217163086
7215	MRK	1990-09-06	12.702767372131348
7216	MRK	1990-09-07	12.901558876037598
7217	MRK	1990-09-10	12.881678581237793
7218	MRK	1990-09-11	12.941316604614258
7219	MRK	1990-09-12	12.901558876037598
7220	MRK	1990-09-13	12.72264575958252
7221	MRK	1990-09-14	12.762405395507812
7222	MRK	1990-09-17	12.742525100708008
7223	MRK	1990-09-18	12.72264575958252
7224	MRK	1990-09-19	12.225667953491211
7225	MRK	1990-09-20	12.04675579071045
7226	MRK	1990-09-21	12.026877403259277
7227	MRK	1990-09-24	11.708809852600098
7228	MRK	1990-09-25	11.947360038757324
7229	MRK	1990-09-26	11.78832721710205
7230	MRK	1990-09-27	11.64917278289795
7231	MRK	1990-09-28	12.106392860412598
7232	MRK	1990-10-01	12.762405395507812
7233	MRK	1990-10-02	12.603371620178223
7234	MRK	1990-10-03	12.503975868225098
7235	MRK	1990-10-04	12.48409652709961
7236	MRK	1990-10-05	12.384700775146484
7237	MRK	1990-10-08	12.464218139648438
7238	MRK	1990-10-09	11.947360038757324
7239	MRK	1990-10-10	12.086514472961426
7240	MRK	1990-10-11	11.967239379882812
7241	MRK	1990-10-12	12.28530502319336
7242	MRK	1990-10-15	12.48409652709961
7243	MRK	1990-10-16	12.384700775146484
7244	MRK	1990-10-17	12.48409652709961
7245	MRK	1990-10-18	12.742525100708008
7246	MRK	1990-10-19	12.841920852661133
7247	MRK	1990-10-22	13.08047103881836
7248	MRK	1990-10-23	12.941316604614258
7249	MRK	1990-10-24	13.020833015441895
7250	MRK	1990-10-25	12.981075286865234
7251	MRK	1990-10-26	12.583492279052734
7252	MRK	1990-10-29	12.444337844848633
7253	MRK	1990-10-30	12.523855209350586
7254	MRK	1990-10-31	12.225667953491211
7255	MRK	1990-11-01	12.325063705444336
7256	MRK	1990-11-02	12.424459457397461
7257	MRK	1990-11-05	12.603371620178223
7258	MRK	1990-11-06	12.603371620178223
7259	MRK	1990-11-07	12.444337844848633
7260	MRK	1990-11-08	12.48409652709961
7261	MRK	1990-11-09	12.802163124084473
7262	MRK	1990-11-12	13.100350379943848
7263	MRK	1990-11-13	13.140108108520508
7264	MRK	1990-11-14	13.418416023254395
7265	MRK	1990-11-15	13.458173751831055
7266	MRK	1990-11-16	13.51781177520752
7267	MRK	1990-11-19	13.597328186035156
7268	MRK	1990-11-20	13.478053092956543
7269	MRK	1990-11-21	13.418416023254395
7270	MRK	1990-11-23	13.338898658752441
7271	MRK	1990-11-26	13.497933387756348
7272	MRK	1990-11-27	13.537691116333008
7273	MRK	1990-11-28	13.398536682128906
7274	MRK	1990-11-29	13.338898658752441
7275	MRK	1990-11-30	13.71660327911377
7276	MRK	1990-12-03	13.577448844909668
7277	MRK	1990-12-04	13.676844596862793
7278	MRK	1990-12-05	13.75636100769043
7279	MRK	1990-12-06	13.835878372192383
7280	MRK	1990-12-07	13.776240348815918
7281	MRK	1990-12-10	13.776240348815918
7282	MRK	1990-12-11	13.71660327911377
7283	MRK	1990-12-12	14.074426651000977
7284	MRK	1990-12-13	14.014789581298828
7285	MRK	1990-12-14	13.776240348815918
7286	MRK	1990-12-17	13.71660327911377
7287	MRK	1990-12-18	13.835878372192383
7288	MRK	1990-12-19	13.71660327911377
7289	MRK	1990-12-20	13.696723937988281
7290	MRK	1990-12-21	13.935274124145508
7291	MRK	1990-12-24	13.855756759643555
7292	MRK	1990-12-26	14.054548263549805
7293	MRK	1990-12-27	14.014789581298828
7294	MRK	1990-12-28	14.094306945800781
7295	MRK	1990-12-31	14.293098449707031
7296	MRK	1991-01-02	14.233461380004883
7297	MRK	1991-01-03	13.776240348815918
7298	MRK	1991-01-04	13.557570457458496
7299	MRK	1991-01-07	13.199746131896973
7300	MRK	1991-01-08	13.239503860473633
7301	MRK	1991-01-09	13.08047103881836
7302	MRK	1991-01-10	13.259383201599121
7303	MRK	1991-01-11	13.299140930175781
7304	MRK	1991-01-14	13.179865837097168
7305	MRK	1991-01-15	13.279261589050293
7306	MRK	1991-01-16	13.478053092956543
7307	MRK	1991-01-17	13.975031852722168
7308	MRK	1991-01-18	14.074426651000977
7309	MRK	1991-01-21	13.935274124145508
7310	MRK	1991-01-22	13.935274124145508
7311	MRK	1991-01-23	14.173823356628418
7312	MRK	1991-01-24	14.293098449707031
7313	MRK	1991-01-25	14.213581085205078
7314	MRK	1991-01-28	14.19370174407959
7315	MRK	1991-01-29	14.253339767456055
7316	MRK	1991-01-30	14.571406364440918
7317	MRK	1991-01-31	14.55152702331543
7318	MRK	1991-02-01	14.650921821594238
7319	MRK	1991-02-04	15.028626441955566
7320	MRK	1991-02-05	15.267175674438477
7321	MRK	1991-02-06	15.505724906921387
7322	MRK	1991-02-07	15.18765926361084
7323	MRK	1991-02-08	15.505724906921387
7324	MRK	1991-02-11	15.962944984436035
7325	MRK	1991-02-12	15.66475772857666
7326	MRK	1991-02-13	15.684637069702148
7327	MRK	1991-02-14	15.525604248046875
7328	MRK	1991-02-15	16.22137451171875
7329	MRK	1991-02-19	16.2810115814209
7330	MRK	1991-02-20	16.0225830078125
7331	MRK	1991-02-21	16.062341690063477
7332	MRK	1991-02-22	16.181615829467773
7333	MRK	1991-02-25	16.420164108276367
7334	MRK	1991-02-26	16.181615829467773
7335	MRK	1991-02-27	16.400285720825195
7336	MRK	1991-02-28	16.241252899169922
7337	MRK	1991-03-01	16.261131286621094
7338	MRK	1991-03-04	16.380407333374023
7339	MRK	1991-03-05	16.539440155029297
7340	MRK	1991-03-06	16.440044403076172
7341	MRK	1991-03-07	16.579198837280273
7342	MRK	1991-03-08	16.797868728637695
7343	MRK	1991-03-11	16.976781845092773
7344	MRK	1991-03-12	16.777990341186523
7345	MRK	1991-03-13	16.857505798339844
7346	MRK	1991-03-14	17.15569305419922
7347	MRK	1991-03-15	17.175573348999023
7348	MRK	1991-03-18	16.837627410888672
7349	MRK	1991-03-19	16.141857147216797
7350	MRK	1991-03-20	16.49968147277832
7351	MRK	1991-03-21	16.380407333374023
7352	MRK	1991-03-22	16.49968147277832
7353	MRK	1991-03-25	16.599077224731445
7354	MRK	1991-03-26	17.195451736450195
7355	MRK	1991-03-27	16.95690155029297
7356	MRK	1991-03-28	16.777990341186523
7357	MRK	1991-04-01	16.777990341186523
7358	MRK	1991-04-02	17.29484748840332
7359	MRK	1991-04-03	17.255088806152344
7360	MRK	1991-04-04	17.235210418701172
7361	MRK	1991-04-05	16.976781845092773
7362	MRK	1991-04-08	17.175573348999023
7363	MRK	1991-04-09	16.95690155029297
7364	MRK	1991-04-10	16.95690155029297
7365	MRK	1991-04-11	17.215330123901367
7366	MRK	1991-04-12	17.255088806152344
7367	MRK	1991-04-15	17.434001922607422
7368	MRK	1991-04-16	17.97073745727539
7369	MRK	1991-04-17	18.249046325683594
7370	MRK	1991-04-18	18.070133209228516
7371	MRK	1991-04-19	17.652671813964844
7372	MRK	1991-04-22	17.4737606048584
7373	MRK	1991-04-23	17.4737606048584
7374	MRK	1991-04-24	17.374364852905273
7375	MRK	1991-04-25	17.434001922607422
7376	MRK	1991-04-26	17.334606170654297
7377	MRK	1991-04-29	17.135814666748047
7378	MRK	1991-04-30	17.135814666748047
7379	MRK	1991-05-01	17.732187271118164
7380	MRK	1991-05-02	17.95085906982422
7381	MRK	1991-05-03	18.348440170288086
7382	MRK	1991-05-06	18.507474899291992
7383	MRK	1991-05-07	18.686386108398438
7384	MRK	1991-05-08	18.606870651245117
7385	MRK	1991-05-09	18.905057907104492
7386	MRK	1991-05-10	18.82554054260254
7387	MRK	1991-05-13	18.845420837402344
7388	MRK	1991-05-14	18.64662742614746
7389	MRK	1991-05-15	18.56711196899414
7390	MRK	1991-05-16	18.82554054260254
7391	MRK	1991-05-17	18.924936294555664
7392	MRK	1991-05-20	19.02433204650879
7393	MRK	1991-05-21	19.382156372070312
7394	MRK	1991-05-22	19.342397689819336
7395	MRK	1991-05-23	19.262882232666016
7396	MRK	1991-05-24	19.22312355041504
7397	MRK	1991-05-28	19.402036666870117
7398	MRK	1991-05-29	19.322519302368164
7399	MRK	1991-05-30	19.16348648071289
7400	MRK	1991-05-31	18.905057907104492
7401	MRK	1991-06-03	18.467716217041016
7402	MRK	1991-06-04	18.54723358154297
7403	MRK	1991-06-05	18.487594604492188
7404	MRK	1991-06-06	18.268924713134766
7405	MRK	1991-06-07	18.229167938232422
7406	MRK	1991-06-10	18.16952896118164
7407	MRK	1991-06-11	18.36832046508789
7408	MRK	1991-06-12	18.507474899291992
7409	MRK	1991-06-13	18.408079147338867
7410	MRK	1991-06-14	18.805662155151367
7411	MRK	1991-06-17	18.785781860351562
7412	MRK	1991-06-18	18.527353286743164
7413	MRK	1991-06-19	18.388200759887695
7414	MRK	1991-06-20	18.42795753479004
7415	MRK	1991-06-21	18.487594604492188
7416	MRK	1991-06-24	18.189407348632812
7417	MRK	1991-06-25	18.54723358154297
7418	MRK	1991-06-26	18.706266403198242
7419	MRK	1991-06-27	18.845420837402344
7420	MRK	1991-06-28	18.467716217041016
7421	MRK	1991-07-01	18.96469497680664
7422	MRK	1991-07-02	18.984573364257812
7423	MRK	1991-07-03	18.64662742614746
7424	MRK	1991-07-05	18.706266403198242
7425	MRK	1991-07-08	19.004453659057617
7426	MRK	1991-07-09	18.746023178100586
7427	MRK	1991-07-10	18.686386108398438
7428	MRK	1991-07-11	18.82554054260254
7429	MRK	1991-07-12	19.064090728759766
7430	MRK	1991-07-15	19.342397689819336
7431	MRK	1991-07-16	19.243003845214844
7432	MRK	1991-07-17	19.203243255615234
7433	MRK	1991-07-18	19.322519302368164
7434	MRK	1991-07-19	19.262882232666016
7435	MRK	1991-07-22	19.203243255615234
7436	MRK	1991-07-23	19.123727798461914
7437	MRK	1991-07-24	19.282760620117188
7438	MRK	1991-07-25	19.580947875976562
7439	MRK	1991-07-26	19.600826263427734
7440	MRK	1991-07-29	19.83937644958496
7441	MRK	1991-07-30	20.256837844848633
7442	MRK	1991-07-31	20.475509643554688
7443	MRK	1991-08-01	20.395992279052734
7444	MRK	1991-08-02	20.29659652709961
7445	MRK	1991-08-05	20.09780502319336
7446	MRK	1991-08-06	20.376113891601562
7447	MRK	1991-08-07	20.41587257385254
7448	MRK	1991-08-08	20.276718139648438
7449	MRK	1991-08-09	20.11768341064453
7450	MRK	1991-08-12	20.197200775146484
7451	MRK	1991-08-13	20.197200775146484
7452	MRK	1991-08-14	20.09780502319336
7453	MRK	1991-08-15	19.998409271240234
7454	MRK	1991-08-16	19.859256744384766
7455	MRK	1991-08-19	19.521310806274414
7456	MRK	1991-08-20	19.521310806274414
7457	MRK	1991-08-21	20.09780502319336
7458	MRK	1991-08-22	20.077926635742188
7459	MRK	1991-08-23	20.01828956604004
7460	MRK	1991-08-26	19.978530883789062
7461	MRK	1991-08-27	19.89901351928711
7462	MRK	1991-08-28	20.336355209350586
7463	MRK	1991-08-29	20.455629348754883
7464	MRK	1991-08-30	20.177322387695312
7465	MRK	1991-09-03	20.11768341064453
7466	MRK	1991-09-04	19.998409271240234
7467	MRK	1991-09-05	20.077926635742188
7468	MRK	1991-09-06	20.217079162597656
7469	MRK	1991-09-09	20.594783782958984
7470	MRK	1991-09-10	20.49538803100586
7471	MRK	1991-09-11	20.714059829711914
7472	MRK	1991-09-12	20.793575286865234
7473	MRK	1991-09-13	20.475509643554688
7474	MRK	1991-09-16	20.614662170410156
7475	MRK	1991-09-17	20.952608108520508
7476	MRK	1991-09-18	20.91284942626953
7477	MRK	1991-09-19	20.952608108520508
7478	MRK	1991-09-20	21.071882247924805
7479	MRK	1991-09-23	20.733938217163086
7480	MRK	1991-09-24	20.873092651367188
7481	MRK	1991-09-25	20.654420852661133
7482	MRK	1991-09-26	20.674299240112305
7483	MRK	1991-09-27	20.475509643554688
7484	MRK	1991-09-30	20.69417953491211
7485	MRK	1991-10-01	20.853212356567383
7486	MRK	1991-10-02	20.733938217163086
7487	MRK	1991-10-03	20.63454246520996
7488	MRK	1991-10-04	20.594783782958984
7489	MRK	1991-10-07	20.356233596801758
7490	MRK	1991-10-08	20.376113891601562
7491	MRK	1991-10-09	20.276718139648438
7492	MRK	1991-10-10	20.276718139648438
7493	MRK	1991-10-11	20.49538803100586
7494	MRK	1991-10-14	20.733938217163086
7495	MRK	1991-10-15	20.793575286865234
7496	MRK	1991-10-16	20.793575286865234
7497	MRK	1991-10-17	20.674299240112305
7498	MRK	1991-10-18	20.992366790771484
7499	MRK	1991-10-21	20.91284942626953
7500	MRK	1991-10-22	20.753816604614258
7501	MRK	1991-10-23	21.052003860473633
7502	MRK	1991-10-24	21.071882247924805
7503	MRK	1991-10-25	20.793575286865234
7504	MRK	1991-10-28	21.350191116333008
7505	MRK	1991-10-29	21.211036682128906
7506	MRK	1991-10-30	21.171279907226562
7507	MRK	1991-10-31	21.827289581298828
7508	MRK	1991-11-01	21.668256759643555
7509	MRK	1991-11-04	21.787532806396484
7510	MRK	1991-11-05	21.946565628051758
7511	MRK	1991-11-06	21.847169876098633
7512	MRK	1991-11-07	21.847169876098633
7513	MRK	1991-11-08	21.648378372192383
7514	MRK	1991-11-11	21.548982620239258
7515	MRK	1991-11-12	22.224872589111328
7516	MRK	1991-11-13	22.662214279174805
7517	MRK	1991-11-14	23.000158309936523
7518	MRK	1991-11-15	21.787532806396484
7519	MRK	1991-11-18	22.44354248046875
7520	MRK	1991-11-19	22.085718154907227
7521	MRK	1991-11-20	23.059795379638672
7522	MRK	1991-11-21	22.98027992248535
7523	MRK	1991-11-22	22.920642852783203
7524	MRK	1991-11-25	23.09955406188965
7525	MRK	1991-11-26	22.7814884185791
7526	MRK	1991-11-27	22.880884170532227
7527	MRK	1991-11-29	23.278467178344727
7528	MRK	1991-12-02	23.556774139404297
7529	MRK	1991-12-03	23.89472007751465
7530	MRK	1991-12-04	23.954357147216797
7531	MRK	1991-12-05	23.755565643310547
7532	MRK	1991-12-06	24.013994216918945
7533	MRK	1991-12-09	24.073631286621094
7534	MRK	1991-12-10	23.9742374420166
7535	MRK	1991-12-11	23.77544593811035
7536	MRK	1991-12-12	23.735687255859375
7537	MRK	1991-12-13	23.6959285736084
7538	MRK	1991-12-16	23.854961395263672
7539	MRK	1991-12-17	24.073631286621094
7540	MRK	1991-12-18	24.192907333374023
7541	MRK	1991-12-19	24.411577224731445
7542	MRK	1991-12-20	24.610368728637695
7543	MRK	1991-12-23	25.445293426513672
7544	MRK	1991-12-24	25.266380310058594
7545	MRK	1991-12-26	26.101303100585938
7546	MRK	1991-12-27	26.300094604492188
7547	MRK	1991-12-30	26.43924903869629
7548	MRK	1991-12-31	26.479007720947266
7549	MRK	1992-01-02	26.45912742614746
7550	MRK	1992-01-03	26.85671043395996
7551	MRK	1992-01-06	26.598281860351562
7552	MRK	1992-01-07	26.518766403198242
7553	MRK	1992-01-08	26.518766403198242
7554	MRK	1992-01-09	26.479007720947266
7555	MRK	1992-01-10	25.922391891479492
7556	MRK	1992-01-13	25.465171813964844
7557	MRK	1992-01-14	25.465171813964844
7558	MRK	1992-01-15	24.829038619995117
7559	MRK	1992-01-16	24.51097297668457
7560	MRK	1992-01-17	24.451335906982422
7561	MRK	1992-01-20	24.411577224731445
7562	MRK	1992-01-21	24.0935115814209
7563	MRK	1992-01-22	24.630247116088867
7564	MRK	1992-01-23	24.650127410888672
7565	MRK	1992-01-24	24.411577224731445
7566	MRK	1992-01-27	24.17302894592285
7567	MRK	1992-01-28	24.332061767578125
7568	MRK	1992-01-29	24.232664108276367
7569	MRK	1992-01-30	24.689884185791016
7570	MRK	1992-01-31	24.988073348999023
7571	MRK	1992-02-03	24.550731658935547
7572	MRK	1992-02-04	25.266380310058594
7573	MRK	1992-02-05	25.147106170654297
7574	MRK	1992-02-06	24.809160232543945
7575	MRK	1992-02-07	24.411577224731445
7576	MRK	1992-02-10	24.451335906982422
7577	MRK	1992-02-11	24.471214294433594
7578	MRK	1992-02-12	24.43145751953125
7579	MRK	1992-02-13	24.013994216918945
7580	MRK	1992-02-14	23.5766544342041
7581	MRK	1992-02-18	23.218830108642578
7582	MRK	1992-02-19	22.920642852783203
7583	MRK	1992-02-20	23.417621612548828
7584	MRK	1992-02-21	23.258588790893555
7585	MRK	1992-02-24	23.77544593811035
7586	MRK	1992-02-25	24.252544403076172
7587	MRK	1992-02-26	25.226621627807617
7588	MRK	1992-02-27	25.186864852905273
7589	MRK	1992-02-28	25.067588806152344
7590	MRK	1992-03-02	24.948314666748047
7591	MRK	1992-03-03	24.471214294433594
7592	MRK	1992-03-04	24.053752899169922
7593	MRK	1992-03-05	24.053752899169922
7594	MRK	1992-03-06	23.854961395263672
7595	MRK	1992-03-09	24.073631286621094
7596	MRK	1992-03-10	24.192907333374023
7597	MRK	1992-03-11	23.91459846496582
7598	MRK	1992-03-12	23.457378387451172
7599	MRK	1992-03-13	23.49713706970215
7600	MRK	1992-03-16	23.457378387451172
7601	MRK	1992-03-17	23.815204620361328
7602	MRK	1992-03-18	23.536895751953125
7603	MRK	1992-03-19	23.5766544342041
7604	MRK	1992-03-20	23.397741317749023
7605	MRK	1992-03-23	23.417621612548828
7606	MRK	1992-03-24	23.854961395263672
7607	MRK	1992-03-25	23.854961395263672
7608	MRK	1992-03-26	23.536895751953125
7609	MRK	1992-03-27	23.198949813842773
7610	MRK	1992-03-30	23.37786293029785
7611	MRK	1992-03-31	23.397741317749023
7612	MRK	1992-04-01	23.795324325561523
7613	MRK	1992-04-02	23.417621612548828
7614	MRK	1992-04-03	23.517017364501953
7615	MRK	1992-04-06	23.755565643310547
7616	MRK	1992-04-07	23.318225860595703
7617	MRK	1992-04-08	23.2983455657959
7618	MRK	1992-04-09	23.874841690063477
7619	MRK	1992-04-10	24.232664108276367
7620	MRK	1992-04-13	24.37181854248047
7621	MRK	1992-04-14	24.689884185791016
7622	MRK	1992-04-15	24.053752899169922
7623	MRK	1992-04-16	23.676050186157227
7624	MRK	1992-04-20	22.96040153503418
7625	MRK	1992-04-21	23.059795379638672
7626	MRK	1992-04-22	22.682092666625977
7627	MRK	1992-04-23	22.224872589111328
7628	MRK	1992-04-24	22.344148635864258
7629	MRK	1992-04-27	22.463422775268555
7630	MRK	1992-04-28	22.44354248046875
7631	MRK	1992-04-29	22.861005783081055
7632	MRK	1992-04-30	23.059795379638672
7633	MRK	1992-05-01	22.880884170532227
7634	MRK	1992-05-04	23.457378387451172
7635	MRK	1992-05-05	23.49713706970215
7636	MRK	1992-05-06	23.318225860595703
7637	MRK	1992-05-07	23.536895751953125
7638	MRK	1992-05-08	23.5766544342041
7639	MRK	1992-05-11	23.715808868408203
7640	MRK	1992-05-12	23.536895751953125
7641	MRK	1992-05-13	23.517017364501953
7642	MRK	1992-05-14	23.198949813842773
7643	MRK	1992-05-15	23.0399169921875
7644	MRK	1992-05-18	23.159191131591797
7645	MRK	1992-05-19	23.6959285736084
7646	MRK	1992-05-20	23.596532821655273
7647	MRK	1992-05-21	23.536895751953125
7648	MRK	1992-05-22	24.272424697875977
7649	MRK	1992-05-26	23.676050186157227
7650	MRK	1992-05-27	23.616411209106445
7651	MRK	1992-05-28	24.332061767578125
7652	MRK	1992-05-29	24.03387451171875
7653	MRK	1992-06-01	24.51097297668457
7654	MRK	1992-06-02	23.676050186157227
7655	MRK	1992-06-03	23.676050186157227
7656	MRK	1992-06-04	23.795324325561523
7657	MRK	1992-06-05	23.556774139404297
7658	MRK	1992-06-08	23.4375
7659	MRK	1992-06-09	23.258588790893555
7660	MRK	1992-06-10	22.9007625579834
7661	MRK	1992-06-11	23.49713706970215
7662	MRK	1992-06-12	23.49713706970215
7663	MRK	1992-06-15	23.37786293029785
7664	MRK	1992-06-16	23.258588790893555
7665	MRK	1992-06-17	22.542938232421875
7666	MRK	1992-06-18	22.7814884185791
7667	MRK	1992-06-19	23.020038604736328
7668	MRK	1992-06-22	24.0935115814209
7669	MRK	1992-06-23	23.616411209106445
7670	MRK	1992-06-24	22.96040153503418
7671	MRK	1992-06-25	22.84112548828125
7672	MRK	1992-06-26	22.662214279174805
7673	MRK	1992-06-29	23.318225860595703
7674	MRK	1992-06-30	23.258588790893555
7675	MRK	1992-07-01	23.676050186157227
7676	MRK	1992-07-02	23.616411209106445
7677	MRK	1992-07-06	24.332061767578125
7678	MRK	1992-07-07	23.9742374420166
7679	MRK	1992-07-08	24.272424697875977
7680	MRK	1992-07-09	24.272424697875977
7681	MRK	1992-07-10	24.03387451171875
7682	MRK	1992-07-13	24.03387451171875
7683	MRK	1992-07-14	23.854961395263672
7684	MRK	1992-07-15	23.795324325561523
7685	MRK	1992-07-16	23.91459846496582
7686	MRK	1992-07-17	23.854961395263672
7687	MRK	1992-07-20	23.556774139404297
7688	MRK	1992-07-21	23.4375
7689	MRK	1992-07-22	23.556774139404297
7690	MRK	1992-07-23	23.4375
7691	MRK	1992-07-24	23.49713706970215
7692	MRK	1992-07-27	24.272424697875977
7693	MRK	1992-07-28	24.332061767578125
7694	MRK	1992-07-29	24.451335906982422
7695	MRK	1992-07-30	24.749523162841797
7696	MRK	1992-07-31	24.749523162841797
7697	MRK	1992-08-03	25.226621627807617
7698	MRK	1992-08-04	25.345897674560547
7699	MRK	1992-08-05	25.10734748840332
7700	MRK	1992-08-06	24.809160232543945
7701	MRK	1992-08-07	24.868797302246094
7702	MRK	1992-08-10	24.809160232543945
7703	MRK	1992-08-11	24.809160232543945
7704	MRK	1992-08-12	24.51097297668457
7705	MRK	1992-08-13	24.809160232543945
7706	MRK	1992-08-14	25.226621627807617
7707	MRK	1992-08-17	24.809160232543945
7708	MRK	1992-08-18	24.868797302246094
7709	MRK	1992-08-19	24.630247116088867
7710	MRK	1992-08-20	24.689884185791016
7711	MRK	1992-08-21	24.212785720825195
7712	MRK	1992-08-24	24.03387451171875
7713	MRK	1992-08-25	24.332061767578125
7714	MRK	1992-08-26	24.272424697875977
7715	MRK	1992-08-27	23.795324325561523
7716	MRK	1992-08-28	23.556774139404297
7717	MRK	1992-08-31	23.198949813842773
7718	MRK	1992-09-01	23.020038604736328
7719	MRK	1992-09-02	22.9007625579834
7720	MRK	1992-09-03	23.020038604736328
7721	MRK	1992-09-04	23.37786293029785
7722	MRK	1992-09-08	23.020038604736328
7723	MRK	1992-09-09	22.96040153503418
7724	MRK	1992-09-10	22.84112548828125
7725	MRK	1992-09-11	22.9007625579834
7726	MRK	1992-09-14	23.198949813842773
7727	MRK	1992-09-15	22.662214279174805
7728	MRK	1992-09-16	22.423664093017578
7729	MRK	1992-09-17	22.423664093017578
7730	MRK	1992-09-18	22.602575302124023
7731	MRK	1992-09-21	22.185115814208984
7732	MRK	1992-09-22	22.244752883911133
7733	MRK	1992-09-23	22.30438995361328
7734	MRK	1992-09-24	21.76765251159668
7735	MRK	1992-09-25	20.873092651367188
7736	MRK	1992-09-28	20.63454246520996
7737	MRK	1992-09-29	20.992366790771484
7738	MRK	1992-09-30	21.230915069580078
7739	MRK	1992-10-01	21.052003860473633
7740	MRK	1992-10-02	20.51526641845703
7741	MRK	1992-10-05	20.455629348754883
7742	MRK	1992-10-06	20.217079162597656
7743	MRK	1992-10-07	20.217079162597656
7744	MRK	1992-10-08	20.157442092895508
7745	MRK	1992-10-09	19.62070655822754
7746	MRK	1992-10-12	19.918893814086914
7747	MRK	1992-10-13	20.336355209350586
7748	MRK	1992-10-14	20.753816604614258
7749	MRK	1992-10-15	20.932729721069336
7750	MRK	1992-10-16	20.276718139648438
7751	MRK	1992-10-19	21.11164093017578
7752	MRK	1992-10-20	20.09780502319336
7753	MRK	1992-10-21	20.03816795349121
7754	MRK	1992-10-22	19.918893814086914
7755	MRK	1992-10-23	19.62070655822754
7756	MRK	1992-10-26	20.51526641845703
7757	MRK	1992-10-27	20.574905395507812
7758	MRK	1992-10-28	20.753816604614258
7759	MRK	1992-10-29	20.69417953491211
7760	MRK	1992-10-30	20.932729721069336
7761	MRK	1992-11-02	21.290552139282227
7762	MRK	1992-11-03	20.992366790771484
7763	MRK	1992-11-04	20.51526641845703
7764	MRK	1992-11-05	20.157442092895508
7765	MRK	1992-11-06	20.09780502319336
7766	MRK	1992-11-09	20.09780502319336
7767	MRK	1992-11-10	20.455629348754883
7768	MRK	1992-11-11	21.409828186035156
7769	MRK	1992-11-12	21.827289581298828
7770	MRK	1992-11-13	21.70801544189453
7771	MRK	1992-11-16	21.70801544189453
7772	MRK	1992-11-17	21.886926651000977
7773	MRK	1992-11-18	22.185115814208984
7774	MRK	1992-11-19	22.065839767456055
7775	MRK	1992-11-20	22.006202697753906
7776	MRK	1992-11-23	21.648378372192383
7777	MRK	1992-11-24	21.529102325439453
7778	MRK	1992-11-25	21.648378372192383
7779	MRK	1992-11-27	21.827289581298828
7780	MRK	1992-11-30	21.529102325439453
7781	MRK	1992-12-01	21.827289581298828
7782	MRK	1992-12-02	21.76765251159668
7783	MRK	1992-12-03	21.886926651000977
7784	MRK	1992-12-04	21.827289581298828
7785	MRK	1992-12-07	22.185115814208984
7786	MRK	1992-12-08	22.30438995361328
7787	MRK	1992-12-09	22.721851348876953
7788	MRK	1992-12-10	22.483301162719727
7789	MRK	1992-12-11	22.662214279174805
7790	MRK	1992-12-14	22.602575302124023
7791	MRK	1992-12-15	22.30438995361328
7792	MRK	1992-12-16	22.185115814208984
7793	MRK	1992-12-17	22.185115814208984
7794	MRK	1992-12-18	22.36402702331543
7795	MRK	1992-12-21	22.662214279174805
7796	MRK	1992-12-22	22.30438995361328
7797	MRK	1992-12-23	21.469465255737305
7798	MRK	1992-12-24	21.350191116333008
7799	MRK	1992-12-28	21.290552139282227
7800	MRK	1992-12-29	21.052003860473633
7801	MRK	1992-12-30	20.992366790771484
7802	MRK	1992-12-31	20.69417953491211
7803	MRK	1993-01-04	20.932729721069336
7804	MRK	1993-01-05	20.574905395507812
7805	MRK	1993-01-06	20.03816795349121
7806	MRK	1993-01-07	19.799617767333984
7807	MRK	1993-01-08	20.276718139648438
7808	MRK	1993-01-11	20.63454246520996
7809	MRK	1993-01-12	20.395992279052734
7810	MRK	1993-01-13	20.69417953491211
7811	MRK	1993-01-14	20.03816795349121
7812	MRK	1993-01-15	19.918893814086914
7813	MRK	1993-01-18	19.739980697631836
7814	MRK	1993-01-19	19.44179344177246
7815	MRK	1993-01-20	19.680343627929688
7816	MRK	1993-01-21	20.03816795349121
7817	MRK	1993-01-22	20.217079162597656
7818	MRK	1993-01-25	19.680343627929688
7819	MRK	1993-01-26	18.845420837402344
7820	MRK	1993-01-27	19.203243255615234
7821	MRK	1993-01-28	19.322519302368164
7822	MRK	1993-01-29	19.262882232666016
7823	MRK	1993-02-01	18.54723358154297
7824	MRK	1993-02-02	17.95085906982422
7825	MRK	1993-02-03	18.666507720947266
7826	MRK	1993-02-04	18.129770278930664
7827	MRK	1993-02-05	18.308683395385742
7828	MRK	1993-02-08	18.36832046508789
7829	MRK	1993-02-09	18.666507720947266
7830	MRK	1993-02-10	19.203243255615234
7831	MRK	1993-02-11	19.44179344177246
7832	MRK	1993-02-12	19.262882232666016
7833	MRK	1993-02-16	18.070133209228516
7834	MRK	1993-02-17	17.891220092773438
7835	MRK	1993-02-18	18.070133209228516
7836	MRK	1993-02-19	17.593034744262695
7837	MRK	1993-02-22	17.4737606048584
7838	MRK	1993-02-23	17.95085906982422
7839	MRK	1993-02-24	18.308683395385742
7840	MRK	1993-02-25	18.308683395385742
7841	MRK	1993-02-26	18.36832046508789
7842	MRK	1993-03-01	18.845420837402344
7843	MRK	1993-03-02	18.54723358154297
7844	MRK	1993-03-03	18.42795753479004
7845	MRK	1993-03-04	18.010496139526367
7846	MRK	1993-03-05	17.891220092773438
7847	MRK	1993-03-08	18.249046325683594
7848	MRK	1993-03-09	18.189407348632812
7849	MRK	1993-03-10	19.083969116210938
7850	MRK	1993-03-11	18.726144790649414
7851	MRK	1993-03-12	18.666507720947266
7852	MRK	1993-03-15	18.42795753479004
7853	MRK	1993-03-16	18.010496139526367
7854	MRK	1993-03-17	17.4737606048584
7855	MRK	1993-03-18	17.35448455810547
7856	MRK	1993-03-19	17.235210418701172
7857	MRK	1993-03-22	17.056297302246094
7858	MRK	1993-03-23	17.652671813964844
7859	MRK	1993-03-24	16.579198837280273
7860	MRK	1993-03-25	16.937023162841797
7861	MRK	1993-03-26	16.22137451171875
7862	MRK	1993-03-29	16.459924697875977
7863	MRK	1993-03-30	17.115934371948242
7864	MRK	1993-03-31	16.877384185791016
7865	MRK	1993-04-01	16.400285720825195
7866	MRK	1993-04-02	16.22137451171875
7867	MRK	1993-04-05	16.2810115814209
7868	MRK	1993-04-06	16.1617374420166
7869	MRK	1993-04-07	16.1617374420166
7870	MRK	1993-04-08	15.803912162780762
7871	MRK	1993-04-12	16.340648651123047
7872	MRK	1993-04-13	16.1617374420166
7873	MRK	1993-04-14	16.10209846496582
7874	MRK	1993-04-15	15.803912162780762
7875	MRK	1993-04-16	16.22137451171875
7876	MRK	1993-04-19	17.115934371948242
7877	MRK	1993-04-20	17.891220092773438
7878	MRK	1993-04-21	17.533397674560547
7879	MRK	1993-04-22	16.75811004638672
7880	MRK	1993-04-23	17.175573348999023
7881	MRK	1993-04-26	17.235210418701172
7882	MRK	1993-04-27	17.712308883666992
7883	MRK	1993-04-28	17.831584930419922
7884	MRK	1993-04-29	17.652671813964844
7885	MRK	1993-04-30	17.652671813964844
7886	MRK	1993-05-03	18.249046325683594
7887	MRK	1993-05-04	18.308683395385742
7888	MRK	1993-05-05	18.249046325683594
7889	MRK	1993-05-06	17.891220092773438
7890	MRK	1993-05-07	17.712308883666992
7891	MRK	1993-05-10	18.010496139526367
7892	MRK	1993-05-11	17.95085906982422
7893	MRK	1993-05-12	17.533397674560547
7894	MRK	1993-05-13	17.29484748840332
7895	MRK	1993-05-14	17.831584930419922
7896	MRK	1993-05-17	18.42795753479004
7897	MRK	1993-05-18	18.308683395385742
7898	MRK	1993-05-19	18.54723358154297
7899	MRK	1993-05-20	18.666507720947266
7900	MRK	1993-05-21	18.189407348632812
7901	MRK	1993-05-24	18.308683395385742
7902	MRK	1993-05-25	18.189407348632812
7903	MRK	1993-05-26	18.606870651245117
7904	MRK	1993-05-27	18.010496139526367
7905	MRK	1993-05-28	18.249046325683594
7906	MRK	1993-06-01	18.189407348632812
7907	MRK	1993-06-02	17.771947860717773
7908	MRK	1993-06-03	17.593034744262695
7909	MRK	1993-06-04	17.4737606048584
7910	MRK	1993-06-07	17.4737606048584
7911	MRK	1993-06-08	17.414121627807617
7912	MRK	1993-06-09	17.533397674560547
7913	MRK	1993-06-10	17.95085906982422
7914	MRK	1993-06-11	18.42795753479004
7915	MRK	1993-06-14	18.606870651245117
7916	MRK	1993-06-15	18.129770278930664
7917	MRK	1993-06-16	18.36832046508789
7918	MRK	1993-06-17	18.42795753479004
7919	MRK	1993-06-18	17.652671813964844
7920	MRK	1993-06-21	17.652671813964844
7921	MRK	1993-06-22	17.29484748840332
7922	MRK	1993-06-23	17.175573348999023
7923	MRK	1993-06-24	17.35448455810547
7924	MRK	1993-06-25	17.414121627807617
7925	MRK	1993-06-28	17.115934371948242
7926	MRK	1993-06-29	17.533397674560547
7927	MRK	1993-06-30	16.937023162841797
7928	MRK	1993-07-01	16.69847297668457
7929	MRK	1993-07-02	16.459924697875977
7930	MRK	1993-07-06	16.340648651123047
7931	MRK	1993-07-07	16.340648651123047
7932	MRK	1993-07-08	16.579198837280273
7933	MRK	1993-07-09	16.579198837280273
7934	MRK	1993-07-12	16.459924697875977
7935	MRK	1993-07-13	16.459924697875977
7936	MRK	1993-07-14	16.579198837280273
7937	MRK	1993-07-15	16.10209846496582
7938	MRK	1993-07-16	15.803912162780762
7939	MRK	1993-07-19	15.326812744140625
7940	MRK	1993-07-20	15.863550186157227
7941	MRK	1993-07-21	15.744275093078613
7942	MRK	1993-07-22	15.446087837219238
7943	MRK	1993-07-23	15.565362930297852
7944	MRK	1993-07-26	15.326812744140625
7945	MRK	1993-07-27	15.326812744140625
7946	MRK	1993-07-28	14.670802116394043
7947	MRK	1993-07-29	14.55152702331543
7948	MRK	1993-07-30	14.611164093017578
7949	MRK	1993-08-02	14.670802116394043
7950	MRK	1993-08-03	14.849714279174805
7951	MRK	1993-08-04	14.79007625579834
7952	MRK	1993-08-05	14.670802116394043
7953	MRK	1993-08-06	14.670802116394043
7954	MRK	1993-08-09	14.611164093017578
7955	MRK	1993-08-10	14.312976837158203
7956	MRK	1993-08-11	14.134064674377441
7957	MRK	1993-08-12	13.776240348815918
7958	MRK	1993-08-13	13.71660327911377
7959	MRK	1993-08-16	14.074426651000977
7960	MRK	1993-08-17	14.730439186096191
7961	MRK	1993-08-18	15.505724906921387
7962	MRK	1993-08-19	15.803912162780762
7963	MRK	1993-08-20	15.625
7964	MRK	1993-08-23	15.505724906921387
7965	MRK	1993-08-24	15.386449813842773
7966	MRK	1993-08-25	15.147900581359863
7967	MRK	1993-08-26	15.565362930297852
7968	MRK	1993-08-27	15.684637069702148
7969	MRK	1993-08-30	15.207537651062012
7970	MRK	1993-08-31	15.207537651062012
7971	MRK	1993-09-01	15.207537651062012
7972	MRK	1993-09-02	15.803912162780762
7973	MRK	1993-09-03	15.684637069702148
7974	MRK	1993-09-07	15.386449813842773
7975	MRK	1993-09-08	15.147900581359863
7976	MRK	1993-09-09	15.267175674438477
7977	MRK	1993-09-10	15.207537651062012
7978	MRK	1993-09-13	14.968989372253418
7979	MRK	1993-09-14	15.326812744140625
7980	MRK	1993-09-15	15.267175674438477
7981	MRK	1993-09-16	15.147900581359863
7982	MRK	1993-09-17	14.968989372253418
7983	MRK	1993-09-20	14.55152702331543
7984	MRK	1993-09-21	15.028626441955566
7985	MRK	1993-09-22	15.028626441955566
7986	MRK	1993-09-23	15.207537651062012
7987	MRK	1993-09-24	15.088262557983398
7988	MRK	1993-09-27	14.909351348876953
7989	MRK	1993-09-28	14.730439186096191
7990	MRK	1993-09-29	14.611164093017578
7991	MRK	1993-09-30	14.670802116394043
7992	MRK	1993-10-01	14.79007625579834
7993	MRK	1993-10-04	14.55152702331543
7994	MRK	1993-10-05	14.670802116394043
7995	MRK	1993-10-06	14.432251930236816
7996	MRK	1993-10-07	14.432251930236816
7997	MRK	1993-10-08	14.432251930236816
7998	MRK	1993-10-11	14.79007625579834
7999	MRK	1993-10-12	14.730439186096191
8000	MRK	1993-10-13	14.79007625579834
8001	MRK	1993-10-14	14.968989372253418
8002	MRK	1993-10-15	14.79007625579834
8003	MRK	1993-10-18	15.386449813842773
8004	MRK	1993-10-19	15.386449813842773
8005	MRK	1993-10-20	15.446087837219238
8006	MRK	1993-10-21	15.326812744140625
8007	MRK	1993-10-22	15.446087837219238
8008	MRK	1993-10-25	15.267175674438477
8009	MRK	1993-10-26	15.326812744140625
8010	MRK	1993-10-27	15.207537651062012
8011	MRK	1993-10-28	15.326812744140625
8012	MRK	1993-10-29	15.326812744140625
8013	MRK	1993-11-01	15.267175674438477
8014	MRK	1993-11-02	15.147900581359863
8015	MRK	1993-11-03	15.684637069702148
8016	MRK	1993-11-04	15.386449813842773
8017	MRK	1993-11-05	15.326812744140625
8018	MRK	1993-11-08	15.267175674438477
8019	MRK	1993-11-09	15.207537651062012
8020	MRK	1993-11-10	15.505724906921387
8021	MRK	1993-11-11	15.505724906921387
8022	MRK	1993-11-12	15.625
8023	MRK	1993-11-15	15.625
8024	MRK	1993-11-16	16.1617374420166
8025	MRK	1993-11-17	16.22137451171875
8026	MRK	1993-11-18	16.519561767578125
8027	MRK	1993-11-19	16.75811004638672
8028	MRK	1993-11-22	16.042461395263672
8029	MRK	1993-11-23	16.340648651123047
8030	MRK	1993-11-24	16.459924697875977
8031	MRK	1993-11-26	16.459924697875977
8032	MRK	1993-11-29	16.1617374420166
8033	MRK	1993-11-30	16.340648651123047
8034	MRK	1993-12-01	16.22137451171875
8035	MRK	1993-12-02	16.042461395263672
8036	MRK	1993-12-03	16.22137451171875
8037	MRK	1993-12-06	16.340648651123047
8038	MRK	1993-12-07	16.2810115814209
8039	MRK	1993-12-08	16.10209846496582
8040	MRK	1993-12-09	15.803912162780762
8041	MRK	1993-12-10	15.744275093078613
8042	MRK	1993-12-13	15.684637069702148
8043	MRK	1993-12-14	15.565362930297852
8044	MRK	1993-12-15	15.684637069702148
8045	MRK	1993-12-16	15.803912162780762
8046	MRK	1993-12-17	16.042461395263672
8047	MRK	1993-12-20	16.1617374420166
8048	MRK	1993-12-21	16.22137451171875
8049	MRK	1993-12-22	16.2810115814209
8050	MRK	1993-12-23	16.340648651123047
8051	MRK	1993-12-27	16.817747116088867
8052	MRK	1993-12-28	16.817747116088867
8053	MRK	1993-12-29	16.75811004638672
8054	MRK	1993-12-30	16.579198837280273
8055	MRK	1993-12-31	16.400285720825195
8056	MRK	1994-01-03	16.817747116088867
8057	MRK	1994-01-04	17.175573348999023
8058	MRK	1994-01-05	17.771947860717773
8059	MRK	1994-01-06	17.4737606048584
8060	MRK	1994-01-07	17.712308883666992
8061	MRK	1994-01-10	17.891220092773438
8062	MRK	1994-01-11	17.712308883666992
8063	MRK	1994-01-12	17.4737606048584
8064	MRK	1994-01-13	17.4737606048584
8065	MRK	1994-01-14	17.414121627807617
8066	MRK	1994-01-17	17.414121627807617
8067	MRK	1994-01-18	17.4737606048584
8068	MRK	1994-01-19	17.115934371948242
8069	MRK	1994-01-20	17.056297302246094
8070	MRK	1994-01-21	16.75811004638672
8071	MRK	1994-01-24	16.579198837280273
8072	MRK	1994-01-25	17.056297302246094
8073	MRK	1994-01-26	17.115934371948242
8074	MRK	1994-01-27	17.056297302246094
8075	MRK	1994-01-28	17.175573348999023
8076	MRK	1994-01-31	17.414121627807617
8077	MRK	1994-02-01	17.29484748840332
8078	MRK	1994-02-02	17.35448455810547
8079	MRK	1994-02-03	17.414121627807617
8080	MRK	1994-02-04	16.75811004638672
8081	MRK	1994-02-07	16.75811004638672
8082	MRK	1994-02-08	16.459924697875977
8083	MRK	1994-02-09	16.638835906982422
8084	MRK	1994-02-10	16.638835906982422
8085	MRK	1994-02-11	16.638835906982422
8086	MRK	1994-02-14	16.10209846496582
8087	MRK	1994-02-15	16.10209846496582
8088	MRK	1994-02-16	15.803912162780762
8089	MRK	1994-02-17	15.803912162780762
8090	MRK	1994-02-18	15.684637069702148
8091	MRK	1994-02-22	15.565362930297852
8092	MRK	1994-02-23	15.505724906921387
8093	MRK	1994-02-24	15.207537651062012
8094	MRK	1994-02-25	15.386449813842773
8095	MRK	1994-02-28	15.446087837219238
8096	MRK	1994-03-01	15.267175674438477
8097	MRK	1994-03-02	15.267175674438477
8098	MRK	1994-03-03	15.028626441955566
8099	MRK	1994-03-04	14.79007625579834
8100	MRK	1994-03-07	15.267175674438477
8101	MRK	1994-03-08	15.147900581359863
8102	MRK	1994-03-09	15.446087837219238
8103	MRK	1994-03-10	15.207537651062012
8104	MRK	1994-03-11	15.326812744140625
8105	MRK	1994-03-14	15.267175674438477
8106	MRK	1994-03-15	15.088262557983398
8107	MRK	1994-03-16	14.909351348876953
8108	MRK	1994-03-17	15.028626441955566
8109	MRK	1994-03-18	15.147900581359863
8110	MRK	1994-03-21	15.267175674438477
8111	MRK	1994-03-22	14.55152702331543
8112	MRK	1994-03-23	14.372614860534668
8113	MRK	1994-03-24	14.432251930236816
8114	MRK	1994-03-25	14.372614860534668
8115	MRK	1994-03-28	14.491888999938965
8116	MRK	1994-03-29	14.372614860534668
8117	MRK	1994-03-30	14.074426651000977
8118	MRK	1994-03-31	14.19370174407959
8119	MRK	1994-04-04	13.895515441894531
8120	MRK	1994-04-05	14.372614860534668
8121	MRK	1994-04-06	14.134064674377441
8122	MRK	1994-04-07	14.19370174407959
8123	MRK	1994-04-08	14.312976837158203
8124	MRK	1994-04-11	14.134064674377441
8125	MRK	1994-04-12	14.134064674377441
8126	MRK	1994-04-13	14.014789581298828
8127	MRK	1994-04-14	13.835878372192383
8128	MRK	1994-04-15	13.537691116333008
8129	MRK	1994-04-18	13.71660327911377
8130	MRK	1994-04-19	13.537691116333008
8131	MRK	1994-04-20	14.014789581298828
8132	MRK	1994-04-21	14.730439186096191
8133	MRK	1994-04-22	14.79007625579834
8134	MRK	1994-04-25	14.730439186096191
8135	MRK	1994-04-26	14.79007625579834
8136	MRK	1994-04-28	14.372614860534668
8137	MRK	1994-04-29	14.134064674377441
8138	MRK	1994-05-02	14.849714279174805
8139	MRK	1994-05-03	14.611164093017578
8140	MRK	1994-05-04	14.372614860534668
8141	MRK	1994-05-05	14.312976837158203
8142	MRK	1994-05-06	14.372614860534668
8143	MRK	1994-05-09	14.253339767456055
8144	MRK	1994-05-10	14.611164093017578
8145	MRK	1994-05-11	14.253339767456055
8146	MRK	1994-05-12	14.432251930236816
8147	MRK	1994-05-13	14.432251930236816
8148	MRK	1994-05-16	14.611164093017578
8149	MRK	1994-05-17	14.79007625579834
8150	MRK	1994-05-18	14.611164093017578
8151	MRK	1994-05-19	14.55152702331543
8152	MRK	1994-05-20	14.432251930236816
8153	MRK	1994-05-23	14.432251930236816
8154	MRK	1994-05-24	14.730439186096191
8155	MRK	1994-05-25	14.670802116394043
8156	MRK	1994-05-26	14.611164093017578
8157	MRK	1994-05-27	14.55152702331543
8158	MRK	1994-05-31	14.55152702331543
8159	MRK	1994-06-01	14.491888999938965
8160	MRK	1994-06-02	14.432251930236816
8161	MRK	1994-06-03	14.79007625579834
8162	MRK	1994-06-06	14.730439186096191
8163	MRK	1994-06-07	14.79007625579834
8164	MRK	1994-06-08	14.670802116394043
8165	MRK	1994-06-09	15.147900581359863
8166	MRK	1994-06-10	14.909351348876953
8167	MRK	1994-06-13	14.909351348876953
8168	MRK	1994-06-14	15.028626441955566
8169	MRK	1994-06-15	14.968989372253418
8170	MRK	1994-06-16	14.849714279174805
8171	MRK	1994-06-17	14.670802116394043
8172	MRK	1994-06-20	14.730439186096191
8173	MRK	1994-06-21	14.79007625579834
8174	MRK	1994-06-22	14.55152702331543
8175	MRK	1994-06-23	14.55152702331543
8176	MRK	1994-06-24	14.372614860534668
8177	MRK	1994-06-27	14.432251930236816
8178	MRK	1994-06-28	14.372614860534668
8179	MRK	1994-06-29	14.372614860534668
8180	MRK	1994-06-30	14.19370174407959
8181	MRK	1994-07-01	14.253339767456055
8182	MRK	1994-07-05	14.312976837158203
8183	MRK	1994-07-06	14.312976837158203
8184	MRK	1994-07-07	14.253339767456055
8185	MRK	1994-07-08	14.074426651000977
8186	MRK	1994-07-11	13.895515441894531
8187	MRK	1994-07-12	13.895515441894531
8188	MRK	1994-07-13	13.955153465270996
8189	MRK	1994-07-14	14.134064674377441
8190	MRK	1994-07-15	14.074426651000977
8191	MRK	1994-07-18	14.19370174407959
8192	MRK	1994-07-19	14.134064674377441
8193	MRK	1994-07-20	14.014789581298828
8194	MRK	1994-07-21	14.074426651000977
8195	MRK	1994-07-22	14.134064674377441
8196	MRK	1994-07-25	14.312976837158203
8197	MRK	1994-07-26	14.19370174407959
8198	MRK	1994-07-27	14.134064674377441
8199	MRK	1994-07-28	14.19370174407959
8200	MRK	1994-07-29	14.134064674377441
8201	MRK	1994-08-01	14.134064674377441
8202	MRK	1994-08-02	14.432251930236816
8203	MRK	1994-08-03	14.253339767456055
8204	MRK	1994-08-04	14.312976837158203
8205	MRK	1994-08-05	14.253339767456055
8206	MRK	1994-08-08	14.55152702331543
8207	MRK	1994-08-09	14.730439186096191
8208	MRK	1994-08-10	15.386449813842773
8209	MRK	1994-08-11	15.267175674438477
8210	MRK	1994-08-12	15.386449813842773
8211	MRK	1994-08-15	15.803912162780762
8212	MRK	1994-08-16	16.1617374420166
8213	MRK	1994-08-17	16.22137451171875
8214	MRK	1994-08-18	16.10209846496582
8215	MRK	1994-08-19	16.2810115814209
8216	MRK	1994-08-22	16.10209846496582
8217	MRK	1994-08-23	16.042461395263672
8218	MRK	1994-08-24	15.923187255859375
8219	MRK	1994-08-25	15.744275093078613
8220	MRK	1994-08-26	16.10209846496582
8221	MRK	1994-08-29	16.22137451171875
8222	MRK	1994-08-30	16.1617374420166
8223	MRK	1994-08-31	16.2810115814209
8224	MRK	1994-09-01	16.400285720825195
8225	MRK	1994-09-02	16.1617374420166
8226	MRK	1994-09-06	16.22137451171875
8227	MRK	1994-09-07	16.22137451171875
8228	MRK	1994-09-08	16.22137451171875
8229	MRK	1994-09-09	16.042461395263672
8230	MRK	1994-09-12	16.042461395263672
8231	MRK	1994-09-13	16.042461395263672
8232	MRK	1994-09-14	16.10209846496582
8233	MRK	1994-09-15	16.340648651123047
8234	MRK	1994-09-16	16.2810115814209
8235	MRK	1994-09-19	16.519561767578125
8236	MRK	1994-09-20	16.400285720825195
8237	MRK	1994-09-21	16.519561767578125
8238	MRK	1994-09-22	16.400285720825195
8239	MRK	1994-09-23	16.519561767578125
8240	MRK	1994-09-26	16.638835906982422
8241	MRK	1994-09-27	17.175573348999023
8242	MRK	1994-09-28	16.996660232543945
8243	MRK	1994-09-29	16.817747116088867
8244	MRK	1994-09-30	16.996660232543945
8245	MRK	1994-10-03	17.414121627807617
8246	MRK	1994-10-04	17.35448455810547
8247	MRK	1994-10-05	17.175573348999023
8248	MRK	1994-10-06	17.056297302246094
8249	MRK	1994-10-07	17.235210418701172
8250	MRK	1994-10-10	17.175573348999023
8251	MRK	1994-10-11	17.414121627807617
8252	MRK	1994-10-12	17.652671813964844
8253	MRK	1994-10-13	17.4737606048584
8254	MRK	1994-10-14	17.29484748840332
8255	MRK	1994-10-17	17.235210418701172
8256	MRK	1994-10-18	16.937023162841797
8257	MRK	1994-10-19	16.937023162841797
8258	MRK	1994-10-20	17.175573348999023
8259	MRK	1994-10-21	16.937023162841797
8260	MRK	1994-10-24	16.638835906982422
8261	MRK	1994-10-25	16.459924697875977
8262	MRK	1994-10-26	16.459924697875977
8263	MRK	1994-10-27	16.937023162841797
8264	MRK	1994-10-28	17.175573348999023
8265	MRK	1994-10-31	16.996660232543945
8266	MRK	1994-11-01	17.056297302246094
8267	MRK	1994-11-02	16.75811004638672
8268	MRK	1994-11-03	16.817747116088867
8269	MRK	1994-11-04	16.75811004638672
8270	MRK	1994-11-07	16.817747116088867
8271	MRK	1994-11-08	17.056297302246094
8272	MRK	1994-11-09	17.533397674560547
8273	MRK	1994-11-10	17.712308883666992
8274	MRK	1994-11-11	17.533397674560547
8275	MRK	1994-11-14	17.771947860717773
8276	MRK	1994-11-15	17.4737606048584
8277	MRK	1994-11-16	17.652671813964844
8278	MRK	1994-11-17	17.652671813964844
8279	MRK	1994-11-18	18.010496139526367
8280	MRK	1994-11-21	17.652671813964844
8281	MRK	1994-11-22	17.056297302246094
8282	MRK	1994-11-23	17.115934371948242
8283	MRK	1994-11-25	17.4737606048584
8284	MRK	1994-11-28	17.712308883666992
8285	MRK	1994-11-29	17.771947860717773
8286	MRK	1994-11-30	17.771947860717773
8287	MRK	1994-12-01	17.712308883666992
8288	MRK	1994-12-02	18.010496139526367
8289	MRK	1994-12-05	17.95085906982422
8290	MRK	1994-12-06	17.95085906982422
8291	MRK	1994-12-07	17.95085906982422
8292	MRK	1994-12-08	17.533397674560547
8293	MRK	1994-12-09	17.771947860717773
8294	MRK	1994-12-12	18.010496139526367
8295	MRK	1994-12-13	18.010496139526367
8296	MRK	1994-12-14	18.010496139526367
8297	MRK	1994-12-15	18.010496139526367
8298	MRK	1994-12-16	18.249046325683594
8299	MRK	1994-12-19	18.249046325683594
8300	MRK	1994-12-20	18.42795753479004
8301	MRK	1994-12-21	18.666507720947266
8302	MRK	1994-12-22	18.54723358154297
8303	MRK	1994-12-23	18.726144790649414
8304	MRK	1994-12-27	18.785781860351562
8305	MRK	1994-12-28	18.606870651245117
8306	MRK	1994-12-29	18.42795753479004
8307	MRK	1994-12-30	18.189407348632812
8308	MRK	1995-01-03	18.249046325683594
8309	MRK	1995-01-04	18.189407348632812
8310	MRK	1995-01-05	18.010496139526367
8311	MRK	1995-01-06	17.891220092773438
8312	MRK	1995-01-09	17.533397674560547
8313	MRK	1995-01-10	17.414121627807617
8314	MRK	1995-01-11	17.891220092773438
8315	MRK	1995-01-12	17.593034744262695
8316	MRK	1995-01-13	18.070133209228516
8317	MRK	1995-01-16	18.249046325683594
8318	MRK	1995-01-17	18.36832046508789
8319	MRK	1995-01-18	18.36832046508789
8320	MRK	1995-01-19	18.189407348632812
8321	MRK	1995-01-20	18.010496139526367
8322	MRK	1995-01-23	18.070133209228516
8323	MRK	1995-01-24	18.010496139526367
8324	MRK	1995-01-25	18.189407348632812
8325	MRK	1995-01-26	18.42795753479004
8326	MRK	1995-01-27	18.487594604492188
8327	MRK	1995-01-30	18.666507720947266
8328	MRK	1995-01-31	19.203243255615234
8329	MRK	1995-02-01	18.96469497680664
8330	MRK	1995-02-02	18.96469497680664
8331	MRK	1995-02-03	18.96469497680664
8332	MRK	1995-02-06	19.322519302368164
8333	MRK	1995-02-07	19.083969116210938
8334	MRK	1995-02-08	19.143606185913086
8335	MRK	1995-02-09	19.262882232666016
8336	MRK	1995-02-10	19.262882232666016
8337	MRK	1995-02-13	19.143606185913086
8338	MRK	1995-02-14	19.143606185913086
8339	MRK	1995-02-15	19.382156372070312
8340	MRK	1995-02-16	19.322519302368164
8341	MRK	1995-02-17	19.739980697631836
8342	MRK	1995-02-21	19.859256744384766
8343	MRK	1995-02-22	19.918893814086914
8344	MRK	1995-02-23	20.336355209350586
8345	MRK	1995-02-24	20.217079162597656
8346	MRK	1995-02-27	20.03816795349121
8347	MRK	1995-02-28	20.217079162597656
8348	MRK	1995-03-01	20.217079162597656
8349	MRK	1995-03-02	20.157442092895508
8350	MRK	1995-03-03	19.859256744384766
8351	MRK	1995-03-06	20.276718139648438
8352	MRK	1995-03-07	20.157442092895508
8353	MRK	1995-03-08	20.09780502319336
8354	MRK	1995-03-09	19.978530883789062
8355	MRK	1995-03-10	19.978530883789062
8356	MRK	1995-03-13	20.03816795349121
8357	MRK	1995-03-14	20.276718139648438
8358	MRK	1995-03-15	20.455629348754883
8359	MRK	1995-03-16	20.63454246520996
8360	MRK	1995-03-17	20.992366790771484
8361	MRK	1995-03-20	21.290552139282227
8362	MRK	1995-03-21	21.290552139282227
8363	MRK	1995-03-22	21.11164093017578
8364	MRK	1995-03-23	20.992366790771484
8365	MRK	1995-03-24	20.813453674316406
8366	MRK	1995-03-27	20.574905395507812
8367	MRK	1995-03-28	20.753816604614258
8368	MRK	1995-03-29	20.63454246520996
8369	MRK	1995-03-30	20.03816795349121
8370	MRK	1995-03-31	20.336355209350586
8371	MRK	1995-04-03	20.753816604614258
8372	MRK	1995-04-04	20.69417953491211
8373	MRK	1995-04-05	20.574905395507812
8374	MRK	1995-04-06	20.574905395507812
8375	MRK	1995-04-07	20.455629348754883
8376	MRK	1995-04-10	20.455629348754883
8377	MRK	1995-04-11	20.51526641845703
8378	MRK	1995-04-12	20.455629348754883
8379	MRK	1995-04-13	20.574905395507812
8380	MRK	1995-04-17	20.69417953491211
8381	MRK	1995-04-18	20.51526641845703
8382	MRK	1995-04-19	20.09780502319336
8383	MRK	1995-04-20	19.978530883789062
8384	MRK	1995-04-21	20.455629348754883
8385	MRK	1995-04-24	20.69417953491211
8386	MRK	1995-04-25	20.395992279052734
8387	MRK	1995-04-26	20.455629348754883
8388	MRK	1995-04-27	20.336355209350586
8389	MRK	1995-04-28	20.455629348754883
8390	MRK	1995-05-01	20.574905395507812
8391	MRK	1995-05-02	20.51526641845703
8392	MRK	1995-05-03	20.992366790771484
8393	MRK	1995-05-04	21.11164093017578
8394	MRK	1995-05-05	21.230915069580078
8395	MRK	1995-05-08	21.11164093017578
8396	MRK	1995-05-09	21.052003860473633
8397	MRK	1995-05-10	20.51526641845703
8398	MRK	1995-05-11	20.574905395507812
8399	MRK	1995-05-12	20.217079162597656
8400	MRK	1995-05-15	20.09780502319336
8401	MRK	1995-05-16	20.157442092895508
8402	MRK	1995-05-17	19.918893814086914
8403	MRK	1995-05-18	19.680343627929688
8404	MRK	1995-05-19	20.03816795349121
8405	MRK	1995-05-22	20.276718139648438
8406	MRK	1995-05-23	20.395992279052734
8407	MRK	1995-05-24	21.230915069580078
8408	MRK	1995-05-25	21.70801544189453
8409	MRK	1995-05-26	21.529102325439453
8410	MRK	1995-05-30	21.5887393951416
8411	MRK	1995-05-31	22.423664093017578
8412	MRK	1995-06-01	22.542938232421875
8413	MRK	1995-06-02	22.602575302124023
8414	MRK	1995-06-05	23.49713706970215
8415	MRK	1995-06-06	23.735687255859375
8416	MRK	1995-06-07	23.198949813842773
8417	MRK	1995-06-08	23.079675674438477
8418	MRK	1995-06-09	22.662214279174805
8419	MRK	1995-06-12	22.96040153503418
8420	MRK	1995-06-13	23.079675674438477
8421	MRK	1995-06-14	22.96040153503418
8422	MRK	1995-06-15	23.079675674438477
8423	MRK	1995-06-16	23.258588790893555
8424	MRK	1995-06-19	23.139312744140625
8425	MRK	1995-06-20	22.9007625579834
8426	MRK	1995-06-21	23.4375
8427	MRK	1995-06-22	23.795324325561523
8428	MRK	1995-06-23	23.735687255859375
8429	MRK	1995-06-26	23.49713706970215
8430	MRK	1995-06-27	23.198949813842773
8431	MRK	1995-06-28	23.676050186157227
8432	MRK	1995-06-29	23.735687255859375
8433	MRK	1995-06-30	23.4375
8434	MRK	1995-07-03	23.676050186157227
8435	MRK	1995-07-05	23.556774139404297
8436	MRK	1995-07-06	23.258588790893555
8437	MRK	1995-07-07	22.721851348876953
8438	MRK	1995-07-10	23.37786293029785
8439	MRK	1995-07-11	23.616411209106445
8440	MRK	1995-07-12	23.616411209106445
8441	MRK	1995-07-13	24.272424697875977
8442	MRK	1995-07-14	24.153148651123047
8443	MRK	1995-07-17	24.0935115814209
8444	MRK	1995-07-18	24.212785720825195
8445	MRK	1995-07-19	24.0935115814209
8446	MRK	1995-07-20	23.735687255859375
8447	MRK	1995-07-21	23.854961395263672
8448	MRK	1995-07-24	23.795324325561523
8449	MRK	1995-07-25	23.795324325561523
8450	MRK	1995-07-26	23.854961395263672
8451	MRK	1995-07-27	24.272424697875977
8452	MRK	1995-07-28	24.57061004638672
8453	MRK	1995-07-31	24.630247116088867
8454	MRK	1995-08-01	24.809160232543945
8455	MRK	1995-08-02	24.689884185791016
8456	MRK	1995-08-03	24.332061767578125
8457	MRK	1995-08-04	24.51097297668457
8458	MRK	1995-08-07	24.272424697875977
8459	MRK	1995-08-08	23.9742374420166
8460	MRK	1995-08-09	24.391698837280273
8461	MRK	1995-08-10	24.0935115814209
8462	MRK	1995-08-11	23.91459846496582
8463	MRK	1995-08-14	24.272424697875977
8464	MRK	1995-08-15	23.854961395263672
8465	MRK	1995-08-16	23.616411209106445
8466	MRK	1995-08-17	23.4375
8467	MRK	1995-08-18	23.37786293029785
8468	MRK	1995-08-21	23.49713706970215
8469	MRK	1995-08-22	23.616411209106445
8470	MRK	1995-08-23	23.854961395263672
8471	MRK	1995-08-24	24.153148651123047
8472	MRK	1995-08-25	24.0935115814209
8473	MRK	1995-08-28	23.854961395263672
8474	MRK	1995-08-29	23.795324325561523
8475	MRK	1995-08-30	23.854961395263672
8476	MRK	1995-08-31	23.795324325561523
8477	MRK	1995-09-01	23.9742374420166
8478	MRK	1995-09-05	24.153148651123047
8479	MRK	1995-09-06	24.391698837280273
8480	MRK	1995-09-07	24.57061004638672
8481	MRK	1995-09-08	24.689884185791016
8482	MRK	1995-09-11	24.868797302246094
8483	MRK	1995-09-12	24.749523162841797
8484	MRK	1995-09-13	24.809160232543945
8485	MRK	1995-09-14	25.047710418701172
8486	MRK	1995-09-15	25.345897674560547
8487	MRK	1995-09-18	25.882633209228516
8488	MRK	1995-09-19	25.703720092773438
8489	MRK	1995-09-20	26.24045753479004
8490	MRK	1995-09-21	26.956106185913086
8491	MRK	1995-09-22	27.43320655822754
8492	MRK	1995-09-25	27.25429344177246
8493	MRK	1995-09-26	27.37356948852539
8494	MRK	1995-09-27	27.135019302368164
8495	MRK	1995-09-28	26.896469116210938
8496	MRK	1995-09-29	26.717557907104492
8497	MRK	1995-10-02	27.135019302368164
8498	MRK	1995-10-03	27.671756744384766
8499	MRK	1995-10-04	28.268129348754883
8500	MRK	1995-10-05	28.387405395507812
8501	MRK	1995-10-06	28.44704246520996
8502	MRK	1995-10-09	27.91030502319336
8503	MRK	1995-10-10	28.50667953491211
8504	MRK	1995-10-11	28.625953674316406
8505	MRK	1995-10-12	28.566316604614258
8506	MRK	1995-10-13	28.566316604614258
8507	MRK	1995-10-16	28.387405395507812
8508	MRK	1995-10-17	28.148855209350586
8509	MRK	1995-10-18	28.44704246520996
8510	MRK	1995-10-19	28.625953674316406
8511	MRK	1995-10-20	28.625953674316406
8512	MRK	1995-10-23	28.387405395507812
8513	MRK	1995-10-24	28.804866790771484
8514	MRK	1995-10-25	28.745229721069336
8515	MRK	1995-10-26	28.625953674316406
8516	MRK	1995-10-27	27.791030883789062
8517	MRK	1995-10-30	27.612117767333984
8518	MRK	1995-10-31	27.43320655822754
8519	MRK	1995-11-01	27.194656372070312
8520	MRK	1995-11-02	26.956106185913086
8521	MRK	1995-11-03	27.135019302368164
8522	MRK	1995-11-06	26.896469116210938
8523	MRK	1995-11-07	27.552480697631836
8524	MRK	1995-11-08	27.91030502319336
8525	MRK	1995-11-09	27.85066795349121
8526	MRK	1995-11-10	27.791030883789062
8527	MRK	1995-11-13	27.91030502319336
8528	MRK	1995-11-14	28.268129348754883
8529	MRK	1995-11-15	28.625953674316406
8530	MRK	1995-11-16	28.566316604614258
8531	MRK	1995-11-17	28.44704246520996
8532	MRK	1995-11-20	28.32776641845703
8533	MRK	1995-11-21	28.32776641845703
8534	MRK	1995-11-22	28.148855209350586
8535	MRK	1995-11-24	28.029579162597656
8536	MRK	1995-11-27	27.969942092895508
8537	MRK	1995-11-28	28.387405395507812
8538	MRK	1995-11-29	29.043415069580078
8539	MRK	1995-11-30	29.52051544189453
8540	MRK	1995-12-01	29.4012393951416
8541	MRK	1995-12-04	29.58015251159668
8542	MRK	1995-12-05	30.236164093017578
8543	MRK	1995-12-06	30.415075302124023
8544	MRK	1995-12-07	30.236164093017578
8545	MRK	1995-12-08	30.295801162719727
8546	MRK	1995-12-11	30.17652702331543
8547	MRK	1995-12-12	30.17652702331543
8548	MRK	1995-12-13	31.071088790893555
8549	MRK	1995-12-14	31.9060115814209
8550	MRK	1995-12-15	31.369274139404297
8551	MRK	1995-12-18	30.951812744140625
8552	MRK	1995-12-19	30.355438232421875
8553	MRK	1995-12-20	30.11688995361328
8554	MRK	1995-12-21	31.011449813842773
8555	MRK	1995-12-22	31.011449813842773
8556	MRK	1995-12-26	31.7867374420166
8557	MRK	1995-12-27	30.951812744140625
8558	MRK	1995-12-28	31.548187255859375
8559	MRK	1995-12-29	31.30963706970215
8560	MRK	1996-01-02	30.65362548828125
8561	MRK	1996-01-03	30.236164093017578
8562	MRK	1996-01-04	30.415075302124023
8563	MRK	1996-01-05	30.057252883911133
8564	MRK	1996-01-08	30.474714279174805
8565	MRK	1996-01-09	30.295801162719727
8566	MRK	1996-01-10	29.222328186035156
8567	MRK	1996-01-11	29.341602325439453
8568	MRK	1996-01-12	29.639789581298828
8569	MRK	1996-01-15	30.355438232421875
8570	MRK	1996-01-16	30.892175674438477
8571	MRK	1996-01-17	31.25
8572	MRK	1996-01-18	31.130725860595703
8573	MRK	1996-01-19	31.25
8574	MRK	1996-01-22	31.607824325561523
8575	MRK	1996-01-23	31.9060115814209
8576	MRK	1996-01-24	32.38311004638672
8577	MRK	1996-01-25	31.9060115814209
8578	MRK	1996-01-26	32.38311004638672
8579	MRK	1996-01-29	32.86021041870117
8580	MRK	1996-01-30	33.45658493041992
8581	MRK	1996-01-31	33.45658493041992
8582	MRK	1996-02-01	33.39694595336914
8583	MRK	1996-02-02	33.098758697509766
8584	MRK	1996-02-05	32.97948455810547
8585	MRK	1996-02-06	32.144561767578125
8586	MRK	1996-02-07	32.91984558105469
8587	MRK	1996-02-08	33.39694595336914
8588	MRK	1996-02-09	33.39694595336914
8589	MRK	1996-02-12	33.695133209228516
8590	MRK	1996-02-13	33.57585906982422
8591	MRK	1996-02-14	33.695133209228516
8592	MRK	1996-02-15	33.21803283691406
8593	MRK	1996-02-16	32.80057144165039
8594	MRK	1996-02-20	31.72709846496582
8595	MRK	1996-02-21	31.84637451171875
8596	MRK	1996-02-22	32.084922790527344
8597	MRK	1996-02-23	32.084922790527344
8598	MRK	1996-02-26	31.428911209106445
8599	MRK	1996-02-27	31.071088790893555
8600	MRK	1996-02-28	31.428911209106445
8601	MRK	1996-02-29	31.607824325561523
8602	MRK	1996-03-01	32.144561767578125
8603	MRK	1996-03-04	32.62165832519531
8604	MRK	1996-03-05	32.86021041870117
8605	MRK	1996-03-06	31.607824325561523
8606	MRK	1996-03-07	31.965648651123047
8607	MRK	1996-03-08	29.103052139282227
8608	MRK	1996-03-11	30.951812744140625
8609	MRK	1996-03-12	30.11688995361328
8610	MRK	1996-03-13	29.4012393951416
8611	MRK	1996-03-14	29.58015251159668
8612	MRK	1996-03-15	29.639789581298828
8613	MRK	1996-03-18	29.937976837158203
8614	MRK	1996-03-19	29.639789581298828
8615	MRK	1996-03-20	30.057252883911133
8616	MRK	1996-03-21	31.25
8617	MRK	1996-03-22	30.295801162719727
8618	MRK	1996-03-25	29.818702697753906
8619	MRK	1996-03-26	30.5939884185791
8620	MRK	1996-03-27	30.11688995361328
8621	MRK	1996-03-28	30.057252883911133
8622	MRK	1996-03-29	29.699426651000977
8623	MRK	1996-04-01	30.236164093017578
8624	MRK	1996-04-02	30.295801162719727
8625	MRK	1996-04-03	30.295801162719727
8626	MRK	1996-04-04	30.474714279174805
8627	MRK	1996-04-08	29.52051544189453
8628	MRK	1996-04-09	29.162691116333008
8629	MRK	1996-04-10	28.029579162597656
8630	MRK	1996-04-11	28.32776641845703
8631	MRK	1996-04-12	28.92414093017578
8632	MRK	1996-04-15	28.685592651367188
8633	MRK	1996-04-16	28.625953674316406
8634	MRK	1996-04-17	28.745229721069336
8635	MRK	1996-04-18	29.281965255737305
8636	MRK	1996-04-19	29.52051544189453
8637	MRK	1996-04-22	29.4012393951416
8638	MRK	1996-04-23	29.460878372192383
8639	MRK	1996-04-24	28.804866790771484
8640	MRK	1996-04-25	28.685592651367188
8641	MRK	1996-04-26	28.625953674316406
8642	MRK	1996-04-29	28.983779907226562
8643	MRK	1996-04-30	28.864503860473633
8644	MRK	1996-05-01	28.92414093017578
8645	MRK	1996-05-02	28.029579162597656
8646	MRK	1996-05-03	27.791030883789062
8647	MRK	1996-05-06	27.194656372070312
8648	MRK	1996-05-07	27.552480697631836
8649	MRK	1996-05-08	28.32776641845703
8650	MRK	1996-05-09	27.85066795349121
8651	MRK	1996-05-10	28.32776641845703
8652	MRK	1996-05-13	28.625953674316406
8653	MRK	1996-05-14	28.92414093017578
8654	MRK	1996-05-15	29.281965255737305
8655	MRK	1996-05-16	29.639789581298828
8656	MRK	1996-05-17	30.355438232421875
8657	MRK	1996-05-20	30.295801162719727
8658	MRK	1996-05-21	30.11688995361328
8659	MRK	1996-05-22	30.11688995361328
8660	MRK	1996-05-23	30.236164093017578
8661	MRK	1996-05-24	30.77290153503418
8662	MRK	1996-05-28	30.355438232421875
8663	MRK	1996-05-29	30.415075302124023
8664	MRK	1996-05-30	31.011449813842773
8665	MRK	1996-05-31	30.832538604736328
8666	MRK	1996-06-03	30.892175674438477
8667	MRK	1996-06-04	31.071088790893555
8668	MRK	1996-06-05	31.548187255859375
8669	MRK	1996-06-06	30.832538604736328
8670	MRK	1996-06-07	31.130725860595703
8671	MRK	1996-06-10	31.130725860595703
8672	MRK	1996-06-11	30.534351348876953
8673	MRK	1996-06-12	30.415075302124023
8674	MRK	1996-06-13	30.7132625579834
8675	MRK	1996-06-14	30.534351348876953
8676	MRK	1996-06-17	30.355438232421875
8677	MRK	1996-06-18	30.295801162719727
8678	MRK	1996-06-19	30.474714279174805
8679	MRK	1996-06-20	31.011449813842773
8680	MRK	1996-06-21	31.071088790893555
8681	MRK	1996-06-24	30.5939884185791
8682	MRK	1996-06-25	31.011449813842773
8683	MRK	1996-06-26	31.011449813842773
8684	MRK	1996-06-27	31.25
8685	MRK	1996-06-28	30.832538604736328
8686	MRK	1996-07-01	31.548187255859375
8687	MRK	1996-07-02	31.488550186157227
8688	MRK	1996-07-03	31.488550186157227
8689	MRK	1996-07-05	30.7132625579834
8690	MRK	1996-07-08	30.951812744140625
8691	MRK	1996-07-09	30.832538604736328
8692	MRK	1996-07-10	31.011449813842773
8693	MRK	1996-07-11	30.5939884185791
8694	MRK	1996-07-12	30.251073837280273
8695	MRK	1996-07-15	29.699426651000977
8696	MRK	1996-07-16	29.162691116333008
8697	MRK	1996-07-17	29.937976837158203
8698	MRK	1996-07-18	30.7132625579834
8699	MRK	1996-07-19	30.832538604736328
8700	MRK	1996-07-22	31.30963706970215
8701	MRK	1996-07-23	30.355438232421875
8702	MRK	1996-07-24	30.832538604736328
8703	MRK	1996-07-25	30.474714279174805
8704	MRK	1996-07-26	30.65362548828125
8705	MRK	1996-07-29	30.236164093017578
8706	MRK	1996-07-30	30.534351348876953
8707	MRK	1996-07-31	30.65362548828125
8708	MRK	1996-08-01	31.428911209106445
8709	MRK	1996-08-02	31.72709846496582
8710	MRK	1996-08-05	31.7867374420166
8711	MRK	1996-08-06	32.084922790527344
8712	MRK	1996-08-07	31.9060115814209
8713	MRK	1996-08-08	31.9060115814209
8714	MRK	1996-08-09	32.20419692993164
8715	MRK	1996-08-12	33.098758697509766
8716	MRK	1996-08-13	32.97948455810547
8717	MRK	1996-08-14	32.681297302246094
8718	MRK	1996-08-15	32.97948455810547
8719	MRK	1996-08-16	33.03912353515625
8720	MRK	1996-08-19	33.098758697509766
8721	MRK	1996-08-20	32.80057144165039
8722	MRK	1996-08-21	32.80057144165039
8723	MRK	1996-08-22	32.86021041870117
8724	MRK	1996-08-23	32.38311004638672
8725	MRK	1996-08-26	31.965648651123047
8726	MRK	1996-08-27	32.084922790527344
8727	MRK	1996-08-28	32.3234748840332
8728	MRK	1996-08-29	31.72709846496582
8729	MRK	1996-08-30	31.30963706970215
8730	MRK	1996-09-03	31.071088790893555
8731	MRK	1996-09-04	31.30963706970215
8732	MRK	1996-09-05	31.25
8733	MRK	1996-09-06	30.951812744140625
8734	MRK	1996-09-09	31.72709846496582
8735	MRK	1996-09-10	31.965648651123047
8736	MRK	1996-09-11	31.965648651123047
8737	MRK	1996-09-12	32.084922790527344
8738	MRK	1996-09-13	32.38311004638672
8739	MRK	1996-09-16	32.502384185791016
8740	MRK	1996-09-17	32.62165832519531
8741	MRK	1996-09-18	32.62165832519531
8742	MRK	1996-09-19	32.681297302246094
8743	MRK	1996-09-20	32.740936279296875
8744	MRK	1996-09-23	33.098758697509766
8745	MRK	1996-09-24	32.97948455810547
8746	MRK	1996-09-25	32.86021041870117
8747	MRK	1996-09-26	33.7547721862793
8748	MRK	1996-09-27	33.51622009277344
8749	MRK	1996-09-30	33.57585906982422
8750	MRK	1996-10-01	33.874046325683594
8751	MRK	1996-10-02	33.635494232177734
8752	MRK	1996-10-03	33.99332046508789
8753	MRK	1996-10-04	33.99332046508789
8754	MRK	1996-10-07	33.57585906982422
8755	MRK	1996-10-08	34.11259460449219
8756	MRK	1996-10-09	33.635494232177734
8757	MRK	1996-10-10	33.21803283691406
8758	MRK	1996-10-11	33.337310791015625
8759	MRK	1996-10-14	34.17223358154297
8760	MRK	1996-10-15	33.99332046508789
8761	MRK	1996-10-16	34.35114669799805
8762	MRK	1996-10-17	35.72280502319336
8763	MRK	1996-10-18	35.96135330200195
8764	MRK	1996-10-21	35.78244400024414
8765	MRK	1996-10-22	36.080631256103516
8766	MRK	1996-10-23	36.19990539550781
8767	MRK	1996-10-24	35.842079162597656
8768	MRK	1996-10-25	34.94751739501953
8769	MRK	1996-10-28	34.76860809326172
8770	MRK	1996-10-29	35.245704650878906
8771	MRK	1996-10-30	35.00715637207031
8772	MRK	1996-10-31	35.245704650878906
8773	MRK	1996-11-01	35.30534362792969
8774	MRK	1996-11-04	35.96135330200195
8775	MRK	1996-11-05	36.020992279052734
8776	MRK	1996-11-06	37.69084167480469
8777	MRK	1996-11-07	37.810115814208984
8778	MRK	1996-11-08	38.406490325927734
8779	MRK	1996-11-11	38.64503860473633
8780	MRK	1996-11-12	37.9890251159668
8781	MRK	1996-11-13	38.10830307006836
8782	MRK	1996-11-14	38.823951721191406
8783	MRK	1996-11-15	39.122135162353516
8784	MRK	1996-11-18	38.9432258605957
8785	MRK	1996-11-19	39.002864837646484
8786	MRK	1996-11-20	39.360687255859375
8787	MRK	1996-11-21	39.0625
8788	MRK	1996-11-22	39.47996139526367
8789	MRK	1996-11-25	40.19561004638672
8790	MRK	1996-11-26	39.897422790527344
8791	MRK	1996-11-27	39.957061767578125
8792	MRK	1996-11-29	39.59923553466797
8793	MRK	1996-12-02	39.24141311645508
8794	MRK	1996-12-03	38.64503860473633
8795	MRK	1996-12-04	38.52576446533203
8796	MRK	1996-12-05	37.810115814208984
8797	MRK	1996-12-06	37.27337646484375
8798	MRK	1996-12-09	38.34685134887695
8799	MRK	1996-12-10	37.9890251159668
8800	MRK	1996-12-11	37.7504768371582
8801	MRK	1996-12-12	36.37881851196289
8802	MRK	1996-12-13	36.85591506958008
8803	MRK	1996-12-16	36.19990539550781
8804	MRK	1996-12-17	36.37881851196289
8805	MRK	1996-12-18	36.677005767822266
8806	MRK	1996-12-19	38.764312744140625
8807	MRK	1996-12-20	39.42032241821289
8808	MRK	1996-12-23	39.59923553466797
8809	MRK	1996-12-24	39.718509674072266
8810	MRK	1996-12-26	39.002864837646484
8811	MRK	1996-12-27	38.9432258605957
8812	MRK	1996-12-30	38.70467758178711
8813	MRK	1996-12-31	37.9890251159668
8814	MRK	1997-01-02	38.10830307006836
8815	MRK	1997-01-03	39.42032241821289
8816	MRK	1997-01-06	39.53960037231445
8817	MRK	1997-01-07	39.59923553466797
8818	MRK	1997-01-08	39.122135162353516
8819	MRK	1997-01-09	39.42032241821289
8820	MRK	1997-01-10	39.718509674072266
8821	MRK	1997-01-13	39.59923553466797
8822	MRK	1997-01-14	40.07633590698242
8823	MRK	1997-01-15	39.718509674072266
8824	MRK	1997-01-16	40.43415832519531
8825	MRK	1997-01-17	41.03053283691406
8826	MRK	1997-01-20	40.85162353515625
8827	MRK	1997-01-21	41.26908493041992
8828	MRK	1997-01-22	42.16364669799805
8829	MRK	1997-01-23	41.149810791015625
8830	MRK	1997-01-24	40.85162353515625
8831	MRK	1997-01-27	40.314884185791016
8832	MRK	1997-01-28	41.507633209228516
8833	MRK	1997-01-29	42.104007720947266
8834	MRK	1997-01-30	43.11784362792969
8835	MRK	1997-01-31	43.237117767333984
8836	MRK	1997-02-03	43.058204650878906
8837	MRK	1997-02-04	43.71421813964844
8838	MRK	1997-02-05	42.879295349121094
8839	MRK	1997-02-06	43.893131256103516
8840	MRK	1997-02-07	44.60877990722656
8841	MRK	1997-02-10	44.07204055786133
8842	MRK	1997-02-11	44.3702278137207
8843	MRK	1997-02-12	45.74188995361328
8844	MRK	1997-02-13	47.531009674072266
8845	MRK	1997-02-14	46.45753860473633
8846	MRK	1997-02-18	47.35210037231445
8847	MRK	1997-02-19	46.7557258605957
8848	MRK	1997-02-20	46.040077209472656
8849	MRK	1997-02-21	45.384063720703125
8850	MRK	1997-02-24	46.934635162353516
8851	MRK	1997-02-25	46.636451721191406
8852	MRK	1997-02-26	46.45753860473633
8853	MRK	1997-02-27	44.787689208984375
8854	MRK	1997-02-28	43.95276641845703
8855	MRK	1997-03-03	44.847328186035156
8856	MRK	1997-03-04	43.53530502319336
8857	MRK	1997-03-05	44.847328186035156
8858	MRK	1997-03-06	44.01240539550781
8859	MRK	1997-03-07	44.3702278137207
8860	MRK	1997-03-10	45.50334167480469
8861	MRK	1997-03-11	44.787689208984375
8862	MRK	1997-03-12	44.01240539550781
8863	MRK	1997-03-13	43.17748260498047
8864	MRK	1997-03-14	42.16364669799805
8865	MRK	1997-03-17	43.475669860839844
8866	MRK	1997-03-18	43.11784362792969
8867	MRK	1997-03-19	43.654579162597656
8868	MRK	1997-03-20	43.296756744384766
8869	MRK	1997-03-21	43.475669860839844
8870	MRK	1997-03-24	42.879295349121094
8871	MRK	1997-03-25	43.41603088378906
8872	MRK	1997-03-26	43.35639190673828
8873	MRK	1997-03-27	42.40219497680664
8874	MRK	1997-03-31	40.19561004638672
8875	MRK	1997-04-01	41.32872009277344
8876	MRK	1997-04-02	40.73234558105469
8877	MRK	1997-04-03	40.67271041870117
8878	MRK	1997-04-04	41.447994232177734
8879	MRK	1997-04-07	41.32872009277344
8880	MRK	1997-04-08	40.67271041870117
8881	MRK	1997-04-09	38.88358688354492
8882	MRK	1997-04-10	39.897422790527344
8883	MRK	1997-04-11	39.002864837646484
8884	MRK	1997-04-14	39.42032241821289
8885	MRK	1997-04-15	40.314884185791016
8886	MRK	1997-04-16	40.85162353515625
8887	MRK	1997-04-17	41.149810791015625
8888	MRK	1997-04-18	41.32872009277344
8889	MRK	1997-04-21	41.26908493041992
8890	MRK	1997-04-22	42.58110809326172
8891	MRK	1997-04-23	41.86545944213867
8892	MRK	1997-04-24	41.5672721862793
8893	MRK	1997-04-25	41.686546325683594
8894	MRK	1997-04-28	42.34255599975586
8895	MRK	1997-04-29	43.654579162597656
8896	MRK	1997-04-30	43.11784362792969
8897	MRK	1997-05-01	42.461830139160156
8898	MRK	1997-05-02	43.41603088378906
8899	MRK	1997-05-05	43.654579162597656
8900	MRK	1997-05-06	43.893131256103516
8901	MRK	1997-05-07	42.700382232666016
8902	MRK	1997-05-08	42.34255599975586
8903	MRK	1997-05-09	43.058204650878906
8904	MRK	1997-05-12	44.19131851196289
8905	MRK	1997-05-13	44.13167953491211
8906	MRK	1997-05-14	44.19131851196289
8907	MRK	1997-05-15	44.66841506958008
8908	MRK	1997-05-16	43.53530502319336
8909	MRK	1997-05-19	43.95276641845703
8910	MRK	1997-05-20	44.429866790771484
8911	MRK	1997-05-21	44.31059265136719
8912	MRK	1997-05-22	43.59494400024414
8913	MRK	1997-05-23	44.3702278137207
8914	MRK	1997-05-27	44.54914093017578
8915	MRK	1997-05-28	43.893131256103516
8916	MRK	1997-05-29	43.41603088378906
8917	MRK	1997-05-30	42.879295349121094
8918	MRK	1997-06-02	42.93893051147461
8919	MRK	1997-06-03	42.93893051147461
8920	MRK	1997-06-04	42.58110809326172
8921	MRK	1997-06-05	42.58110809326172
8922	MRK	1997-06-06	44.01240539550781
8923	MRK	1997-06-09	44.60877990722656
8924	MRK	1997-06-10	44.847328186035156
8925	MRK	1997-06-11	45.6822509765625
8926	MRK	1997-06-12	46.576812744140625
8927	MRK	1997-06-13	47.05391311645508
8928	MRK	1997-06-16	46.7557258605957
8929	MRK	1997-06-17	46.576812744140625
8930	MRK	1997-06-18	45.980438232421875
8931	MRK	1997-06-19	47.59064865112305
8932	MRK	1997-06-20	47.709922790527344
8933	MRK	1997-06-23	47.05391311645508
8934	MRK	1997-06-24	49.20085906982422
8935	MRK	1997-06-25	49.05176544189453
8936	MRK	1997-06-26	48.54484558105469
8937	MRK	1997-06-27	48.902671813964844
8938	MRK	1997-06-30	48.81321716308594
8939	MRK	1997-07-01	49.64813995361328
8940	MRK	1997-07-02	49.916507720947266
8941	MRK	1997-07-03	50.18487548828125
8942	MRK	1997-07-07	49.3797721862793
8943	MRK	1997-07-08	49.5885009765625
8944	MRK	1997-07-09	48.2764778137207
8945	MRK	1997-07-10	47.9484748840332
8946	MRK	1997-07-11	48.42557144165039
8947	MRK	1997-07-14	48.00811004638672
8948	MRK	1997-07-15	47.97829055786133
8949	MRK	1997-07-16	46.9942741394043
8950	MRK	1997-07-17	50.93034362792969
8951	MRK	1997-07-18	50.75143051147461
8952	MRK	1997-07-21	49.916507720947266
8953	MRK	1997-07-22	50.6619758605957
8954	MRK	1997-07-23	49.946327209472656
8955	MRK	1997-07-24	49.499046325683594
8956	MRK	1997-07-25	49.14122009277344
8957	MRK	1997-07-28	48.00811004638672
8958	MRK	1997-07-29	49.02194595336914
8959	MRK	1997-07-30	49.61832046508789
8960	MRK	1997-07-31	49.55868148803711
8961	MRK	1997-08-01	48.902671813964844
8962	MRK	1997-08-04	49.20085906982422
8963	MRK	1997-08-05	49.14122009277344
8964	MRK	1997-08-06	48.66412353515625
8965	MRK	1997-08-07	47.59064865112305
8966	MRK	1997-08-08	47.143367767333984
8967	MRK	1997-08-11	45.443702697753906
8968	MRK	1997-08-12	44.66841506958008
8969	MRK	1997-08-13	44.19131851196289
8970	MRK	1997-08-14	44.51932144165039
8971	MRK	1997-08-15	43.35639190673828
8972	MRK	1997-08-18	44.489505767822266
8973	MRK	1997-08-19	45.20515441894531
8974	MRK	1997-08-20	45.6822509765625
8975	MRK	1997-08-21	45.20515441894531
8976	MRK	1997-08-22	45.026241302490234
8977	MRK	1997-08-25	44.60877990722656
8978	MRK	1997-08-26	43.71421813964844
8979	MRK	1997-08-27	44.31059265136719
8980	MRK	1997-08-28	43.893131256103516
8981	MRK	1997-08-29	43.803672790527344
8982	MRK	1997-09-02	45.65243148803711
8983	MRK	1997-09-03	45.77170944213867
8984	MRK	1997-09-04	45.4735221862793
8985	MRK	1997-09-05	45.5629768371582
8986	MRK	1997-09-08	44.66841506958008
8987	MRK	1997-09-09	45.056060791015625
8988	MRK	1997-09-10	44.10186004638672
8989	MRK	1997-09-11	44.07204055786133
8990	MRK	1997-09-12	44.2807731628418
8991	MRK	1997-09-15	44.69823455810547
8992	MRK	1997-09-16	46.12953186035156
8993	MRK	1997-09-17	46.7557258605957
8994	MRK	1997-09-18	46.39789962768555
8995	MRK	1997-09-19	47.05391311645508
8996	MRK	1997-09-22	49.08158493041992
8997	MRK	1997-09-23	49.55868148803711
8998	MRK	1997-09-24	48.306297302246094
8999	MRK	1997-09-25	47.29246139526367
9000	MRK	1997-09-26	47.769561767578125
9001	MRK	1997-09-29	48.45539093017578
9002	MRK	1997-09-30	47.68010330200195
9003	MRK	1997-10-01	47.88883590698242
9004	MRK	1997-10-02	48.336116790771484
9005	MRK	1997-10-03	48.127384185791016
9006	MRK	1997-10-06	48.24665832519531
9007	MRK	1997-10-07	48.87285232543945
9008	MRK	1997-10-08	48.78339767456055
9009	MRK	1997-10-09	47.769561767578125
9010	MRK	1997-10-10	47.29246139526367
9011	MRK	1997-10-13	47.68010330200195
9012	MRK	1997-10-14	48.42557144165039
9013	MRK	1997-10-15	48.78339767456055
9014	MRK	1997-10-16	46.576812744140625
9015	MRK	1997-10-17	45.20515441894531
9016	MRK	1997-10-20	45.17533493041992
9017	MRK	1997-10-21	46.33826446533203
9018	MRK	1997-10-22	46.39789962768555
9019	MRK	1997-10-23	45.08587646484375
9020	MRK	1997-10-24	44.54914093017578
9021	MRK	1997-10-27	40.553436279296875
9022	MRK	1997-10-28	41.92509460449219
9023	MRK	1997-10-29	42.312740325927734
9024	MRK	1997-10-30	41.74618148803711
9025	MRK	1997-10-31	42.58110809326172
9026	MRK	1997-11-03	43.17748260498047
9027	MRK	1997-11-04	42.074188232421875
9028	MRK	1997-11-05	41.92509460449219
9029	MRK	1997-11-06	42.34255599975586
9030	MRK	1997-11-07	42.34255599975586
9031	MRK	1997-11-10	42.22328186035156
9032	MRK	1997-11-11	42.282920837402344
9033	MRK	1997-11-12	41.477813720703125
9034	MRK	1997-11-13	41.95491409301758
9035	MRK	1997-11-14	43.0880241394043
9036	MRK	1997-11-17	43.59494400024414
9037	MRK	1997-11-18	43.237117767333984
9038	MRK	1997-11-19	44.2807731628418
9039	MRK	1997-11-20	44.1614990234375
9040	MRK	1997-11-21	45.11569595336914
9041	MRK	1997-11-24	44.13167953491211
9042	MRK	1997-11-25	44.817508697509766
9043	MRK	1997-11-26	44.90696716308594
9044	MRK	1997-11-28	45.242427825927734
9045	MRK	1997-12-01	45.4735221862793
9046	MRK	1997-12-02	45.384063720703125
9047	MRK	1997-12-03	46.7557258605957
9048	MRK	1997-12-04	49.916507720947266
9049	MRK	1997-12-05	49.856868743896484
9050	MRK	1997-12-08	49.97614669799805
9051	MRK	1997-12-09	50.125240325927734
9052	MRK	1997-12-10	50.03578186035156
9053	MRK	1997-12-11	49.916507720947266
9054	MRK	1997-12-12	49.97614669799805
9055	MRK	1997-12-15	50.33396911621094
9056	MRK	1997-12-16	50.9005241394043
9057	MRK	1997-12-17	51.19871139526367
9058	MRK	1997-12-18	50.15505599975586
9059	MRK	1997-12-19	48.962310791015625
9060	MRK	1997-12-22	50.542701721191406
9061	MRK	1997-12-23	49.82705307006836
9062	MRK	1997-12-24	48.306297302246094
9063	MRK	1997-12-26	49.3797721862793
9064	MRK	1997-12-29	49.97614669799805
9065	MRK	1997-12-30	50.9005241394043
9066	MRK	1997-12-31	50.57251739501953
9067	MRK	1998-01-02	51.34780502319336
9068	MRK	1998-01-05	51.645992279052734
9069	MRK	1998-01-06	50.93034362792969
9070	MRK	1998-01-07	50.15505599975586
9071	MRK	1998-01-08	50.6619758605957
9072	MRK	1998-01-09	49.08158493041992
9073	MRK	1998-01-12	50.6619758605957
9074	MRK	1998-01-13	50.691795349121094
9075	MRK	1998-01-14	52.42127990722656
9076	MRK	1998-01-15	51.8547248840332
9077	MRK	1998-01-16	52.36164093017578
9078	MRK	1998-01-20	55.10496139526367
9079	MRK	1998-01-21	54.389312744140625
9080	MRK	1998-01-22	53.73330307006836
9081	MRK	1998-01-23	53.88239669799805
9082	MRK	1998-01-26	54.389312744140625
9083	MRK	1998-01-27	54.627864837646484
9084	MRK	1998-01-28	56.118797302246094
9085	MRK	1998-01-29	56.23807144165039
9086	MRK	1998-01-30	55.9995231628418
9087	MRK	1998-02-02	56.178436279296875
9088	MRK	1998-02-03	55.46278762817383
9089	MRK	1998-02-04	54.86641311645508
9090	MRK	1998-02-05	54.031490325927734
9091	MRK	1998-02-06	54.50858688354492
9092	MRK	1998-02-09	55.22423553466797
9093	MRK	1998-02-10	56.02934265136719
9094	MRK	1998-02-11	56.05915832519531
9095	MRK	1998-02-12	56.208255767822266
9096	MRK	1998-02-13	56.148616790771484
9097	MRK	1998-02-17	57.1922721862793
9098	MRK	1998-02-18	59.279579162597656
9099	MRK	1998-02-19	58.325382232666016
9100	MRK	1998-02-20	59.488311767578125
9101	MRK	1998-02-23	62.32108688354492
9102	MRK	1998-02-24	61.038883209228516
9103	MRK	1998-02-25	60.53196716308594
9104	MRK	1998-02-26	60.114505767822266
9105	MRK	1998-02-27	60.85997009277344
9106	MRK	1998-03-02	60.50214767456055
9107	MRK	1998-03-03	60.50214767456055
9108	MRK	1998-03-04	59.57776641845703
9109	MRK	1998-03-05	59.01121139526367
9110	MRK	1998-03-06	60.77051544189453
9111	MRK	1998-03-09	61.39670944213867
9112	MRK	1998-03-10	62.410545349121094
9113	MRK	1998-03-11	61.90362548828125
9114	MRK	1998-03-12	61.575618743896484
9115	MRK	1998-03-13	61.1879768371582
9116	MRK	1998-03-16	61.78435134887695
9117	MRK	1998-03-17	63.03673553466797
9118	MRK	1998-03-18	62.738548278808594
9119	MRK	1998-03-19	62.5
9120	MRK	1998-03-20	62.91746139526367
9121	MRK	1998-03-23	62.52981948852539
9122	MRK	1998-03-24	62.91746139526367
9123	MRK	1998-03-25	62.02289962768555
9124	MRK	1998-03-26	61.3072509765625
9125	MRK	1998-03-27	60.94942855834961
9126	MRK	1998-03-30	60.23377990722656
9127	MRK	1998-03-31	61.15815734863281
9128	MRK	1998-04-01	61.96326446533203
9129	MRK	1998-04-02	63.156009674072266
9130	MRK	1998-04-03	62.70873260498047
9131	MRK	1998-04-06	62.94728088378906
9132	MRK	1998-04-07	62.3807258605957
9133	MRK	1998-04-08	60.979244232177734
9134	MRK	1998-04-09	60.23377990722656
9135	MRK	1998-04-13	59.75667953491211
9136	MRK	1998-04-14	59.63740539550781
9137	MRK	1998-04-15	58.921756744384766
9138	MRK	1998-04-16	56.98353958129883
9139	MRK	1998-04-17	57.43082046508789
9140	MRK	1998-04-20	58.325382232666016
9141	MRK	1998-04-21	57.311546325683594
9142	MRK	1998-04-22	57.072994232177734
9143	MRK	1998-04-23	57.43082046508789
9144	MRK	1998-04-24	55.582061767578125
9145	MRK	1998-04-27	53.822757720947266
9146	MRK	1998-04-28	55.10496139526367
9147	MRK	1998-04-29	55.343509674072266
9148	MRK	1998-04-30	57.49045944213867
9149	MRK	1998-05-01	55.49260330200195
9150	MRK	1998-05-04	55.43296813964844
9151	MRK	1998-05-05	55.31369400024414
9152	MRK	1998-05-06	55.10496139526367
9153	MRK	1998-05-07	54.86641311645508
9154	MRK	1998-05-08	56.23807144165039
9155	MRK	1998-05-11	56.32752990722656
9156	MRK	1998-05-12	56.02934265136719
9157	MRK	1998-05-13	55.9995231628418
9158	MRK	1998-05-14	56.32752990722656
9159	MRK	1998-05-15	55.70133590698242
9160	MRK	1998-05-18	57.072994232177734
9161	MRK	1998-05-19	56.715171813964844
9162	MRK	1998-05-20	57.5202751159668
9163	MRK	1998-05-21	56.62571716308594
9164	MRK	1998-05-22	56.29771041870117
9165	MRK	1998-05-26	55.582061767578125
9166	MRK	1998-05-27	56.68535232543945
9167	MRK	1998-05-28	56.744991302490234
9168	MRK	1998-05-29	55.82061004638672
9169	MRK	1998-06-01	55.582061767578125
9170	MRK	1998-06-02	54.926048278808594
9171	MRK	1998-06-03	53.70348358154297
9172	MRK	1998-06-04	55.194419860839844
9173	MRK	1998-06-05	57.04317855834961
9174	MRK	1998-06-08	57.96755599975586
9175	MRK	1998-06-09	58.683204650878906
9176	MRK	1998-06-10	60.17414093017578
9177	MRK	1998-06-11	60.35305404663086
9178	MRK	1998-06-12	60.32323455810547
9179	MRK	1998-06-15	59.16030502319336
9180	MRK	1998-06-16	60.412689208984375
9181	MRK	1998-06-17	60.94942855834961
9182	MRK	1998-06-18	61.48616409301758
9183	MRK	1998-06-19	60.53196716308594
9184	MRK	1998-06-22	60.025047302246094
9185	MRK	1998-06-23	60.74069595336914
9186	MRK	1998-06-24	62.6192741394043
9187	MRK	1998-06-25	62.32108688354492
9188	MRK	1998-06-26	62.70873260498047
9189	MRK	1998-06-29	63.334922790527344
9190	MRK	1998-06-30	63.8120231628418
9191	MRK	1998-07-01	63.528743743896484
9192	MRK	1998-07-02	63.334922790527344
9193	MRK	1998-07-06	64.34876251220703
9194	MRK	1998-07-07	63.63311004638672
9195	MRK	1998-07-08	63.752384185791016
9196	MRK	1998-07-09	62.94728088378906
9197	MRK	1998-07-10	63.21564865112305
9198	MRK	1998-07-13	64.34876251220703
9199	MRK	1998-07-14	65.54151153564453
9200	MRK	1998-07-15	65.18368530273438
9201	MRK	1998-07-16	66.01860809326172
9202	MRK	1998-07-17	65.8396987915039
9203	MRK	1998-07-20	66.01860809326172
9204	MRK	1998-07-21	61.33707046508789
9205	MRK	1998-07-22	59.69704055786133
9206	MRK	1998-07-23	58.891937255859375
9207	MRK	1998-07-24	59.9952278137207
9208	MRK	1998-07-27	59.6672248840332
9209	MRK	1998-07-28	59.39885330200195
9210	MRK	1998-07-29	58.832298278808594
9211	MRK	1998-07-30	60.20396041870117
9212	MRK	1998-07-31	58.95157241821289
9213	MRK	1998-08-03	57.96755599975586
9214	MRK	1998-08-04	56.83444595336914
9215	MRK	1998-08-05	57.78864669799805
9216	MRK	1998-08-06	58.325382232666016
9217	MRK	1998-08-07	59.100669860839844
9218	MRK	1998-08-10	60.17414093017578
9219	MRK	1998-08-11	59.16030502319336
9220	MRK	1998-08-12	59.75667953491211
9221	MRK	1998-08-13	60.472328186035156
9222	MRK	1998-08-14	60.77051544189453
9223	MRK	1998-08-17	62.6192741394043
9224	MRK	1998-08-18	62.738548278808594
9225	MRK	1998-08-19	62.47018051147461
9226	MRK	1998-08-20	61.39670944213867
9227	MRK	1998-08-21	61.54580307006836
9228	MRK	1998-08-24	62.67891311645508
9229	MRK	1998-08-25	63.6927490234375
9230	MRK	1998-08-26	63.63311004638672
9231	MRK	1998-08-27	61.605438232421875
9232	MRK	1998-08-28	60.77051544189453
9233	MRK	1998-08-31	55.31369400024414
9234	MRK	1998-09-01	58.44465637207031
9235	MRK	1998-09-02	57.25190734863281
9236	MRK	1998-09-03	58.921756744384766
9237	MRK	1998-09-04	58.265743255615234
9238	MRK	1998-09-08	59.875953674316406
9239	MRK	1998-09-09	60.32323455810547
9240	MRK	1998-09-10	59.07085037231445
9241	MRK	1998-09-11	61.068702697753906
9242	MRK	1998-09-14	62.97710037231445
9243	MRK	1998-09-15	64.6469497680664
9244	MRK	1998-09-16	64.52767181396484
9245	MRK	1998-09-17	63.84184265136719
9246	MRK	1998-09-18	64.14002990722656
9247	MRK	1998-09-21	64.70658111572266
9248	MRK	1998-09-22	65.18368530273438
9249	MRK	1998-09-23	66.10806274414062
9250	MRK	1998-09-24	65.42223358154297
9251	MRK	1998-09-25	62.738548278808594
9252	MRK	1998-09-28	61.4265251159668
9253	MRK	1998-09-29	62.94728088378906
9254	MRK	1998-09-30	61.814170837402344
9255	MRK	1998-10-01	59.63740539550781
9256	MRK	1998-10-02	60.94942855834961
9257	MRK	1998-10-05	61.4265251159668
9258	MRK	1998-10-06	60.88978958129883
9259	MRK	1998-10-07	60.025047302246094
9260	MRK	1998-10-08	60.59160232543945
9261	MRK	1998-10-09	62.05271911621094
9262	MRK	1998-10-12	62.559635162353516
9263	MRK	1998-10-13	62.3807258605957
9264	MRK	1998-10-14	61.72471237182617
9265	MRK	1998-10-15	63.5734748840332
9266	MRK	1998-10-16	64.885498046875
9267	MRK	1998-10-19	63.8120231628418
9268	MRK	1998-10-20	62.32108688354492
9269	MRK	1998-10-21	63.5734748840332
9270	MRK	1998-10-22	63.66292953491211
9271	MRK	1998-10-23	62.29126739501953
9272	MRK	1998-10-26	62.798187255859375
9273	MRK	1998-10-27	62.85782241821289
9274	MRK	1998-10-28	62.97710037231445
9275	MRK	1998-10-29	64.85567474365234
9276	MRK	1998-10-30	64.43821716308594
9277	MRK	1998-11-02	66.0782470703125
9278	MRK	1998-11-03	66.58515930175781
9279	MRK	1998-11-04	65.98878479003906
9280	MRK	1998-11-05	67.71826934814453
9281	MRK	1998-11-06	69.14957427978516
9282	MRK	1998-11-09	69.44776153564453
9283	MRK	1998-11-10	70.04412841796875
9284	MRK	1998-11-11	68.7022933959961
9285	MRK	1998-11-12	69.3582992553711
9286	MRK	1998-11-13	69.47757720947266
9287	MRK	1998-11-16	70.28268432617188
9288	MRK	1998-11-17	70.3125
9289	MRK	1998-11-18	71.2667007446289
9290	MRK	1998-11-19	71.71398162841797
9291	MRK	1998-11-20	72.28053283691406
9292	MRK	1998-11-23	74.42748260498047
9293	MRK	1998-11-24	75.67986297607422
9294	MRK	1998-11-25	75.62023162841797
9295	MRK	1998-11-27	75.79914093017578
9296	MRK	1998-11-30	74.01001739501953
9297	MRK	1998-12-01	74.90457916259766
9298	MRK	1998-12-02	75.56059265136719
9299	MRK	1998-12-03	73.8907470703125
9300	MRK	1998-12-04	75.20276641845703
9301	MRK	1998-12-07	75.23258972167969
9302	MRK	1998-12-08	75.70968627929688
9303	MRK	1998-12-09	72.48926544189453
9304	MRK	1998-12-10	69.77576446533203
9305	MRK	1998-12-11	69.44776153564453
9306	MRK	1998-12-14	69.44776153564453
9307	MRK	1998-12-15	69.59684753417969
9308	MRK	1998-12-16	70.49140930175781
9309	MRK	1998-12-17	70.58087158203125
9310	MRK	1998-12-18	68.94084167480469
9311	MRK	1998-12-21	68.73210906982422
9312	MRK	1998-12-22	70.3125
9313	MRK	1998-12-23	71.38597106933594
9314	MRK	1998-12-24	70.99832916259766
9315	MRK	1998-12-28	70.61068725585938
9316	MRK	1998-12-29	72.0718002319336
9317	MRK	1998-12-30	70.99832916259766
9318	MRK	1998-12-31	70.37213897705078
9319	MRK	1999-01-04	71.44561004638672
9320	MRK	1999-01-05	71.9227066040039
9321	MRK	1999-01-06	73.32418823242188
9322	MRK	1999-01-07	72.66817474365234
9323	MRK	1999-01-08	73.38382720947266
9324	MRK	1999-01-11	71.89289093017578
9325	MRK	1999-01-12	70.58087158203125
9326	MRK	1999-01-13	70.3125
9327	MRK	1999-01-14	69.06011199951172
9328	MRK	1999-01-15	70.19322204589844
9329	MRK	1999-01-19	70.49140930175781
9330	MRK	1999-01-20	71.02815246582031
9331	MRK	1999-01-21	69.80558013916016
9332	MRK	1999-01-22	66.3167953491211
9333	MRK	1999-01-25	65.60114288330078
9334	MRK	1999-01-26	68.7022933959961
9335	MRK	1999-01-27	68.58301544189453
9336	MRK	1999-01-28	67.95682525634766
9337	MRK	1999-01-29	70.01431274414062
9338	MRK	1999-02-01	70.10376739501953
9339	MRK	1999-02-02	71.71398162841797
9340	MRK	1999-02-03	71.5052490234375
9341	MRK	1999-02-04	71.68415832519531
9342	MRK	1999-02-05	71.2667007446289
9343	MRK	1999-02-08	71.5052490234375
9344	MRK	1999-02-09	69.3582992553711
9345	MRK	1999-02-10	69.77576446533203
9346	MRK	1999-02-11	71.9227066040039
9347	MRK	1999-02-12	71.80343627929688
9348	MRK	1999-02-16	73.44346618652344
9349	MRK	1999-02-17	72.697998046875
9350	MRK	1999-02-18	74.3082046508789
9351	MRK	1999-02-19	75.38167572021484
9352	MRK	1999-02-22	78.00572204589844
9353	MRK	1999-02-23	77.34971618652344
9354	MRK	1999-02-24	75.85877990722656
9355	MRK	1999-02-25	77.11116027832031
9356	MRK	1999-02-26	77.76717376708984
9357	MRK	1999-03-01	76.09732818603516
9358	MRK	1999-03-02	75.79914093017578
9359	MRK	1999-03-03	74.84494018554688
9360	MRK	1999-03-04	76.75334167480469
9361	MRK	1999-03-05	78.95992279052734
9362	MRK	1999-03-08	79.13883972167969
9363	MRK	1999-03-09	79.3177490234375
9364	MRK	1999-03-10	79.01956176757812
9365	MRK	1999-03-11	79.01956176757812
9366	MRK	1999-03-12	80.03339385986328
9367	MRK	1999-03-15	80.39122009277344
9368	MRK	1999-03-16	81.9417953491211
9369	MRK	1999-03-17	80.15267181396484
9370	MRK	1999-03-18	82.06106567382812
9371	MRK	1999-03-19	82.06106567382812
9372	MRK	1999-03-22	82.41889190673828
9373	MRK	1999-03-23	79.19847106933594
9374	MRK	1999-03-24	78.60209655761719
9375	MRK	1999-03-25	78.78101348876953
9376	MRK	1999-03-26	76.6937026977539
9377	MRK	1999-03-29	78.00572204589844
9378	MRK	1999-03-30	78.48282623291016
9379	MRK	1999-03-31	76.45515441894531
9380	MRK	1999-04-01	76.27623748779297
9381	MRK	1999-04-05	74.60639190673828
9382	MRK	1999-04-06	74.48712158203125
9383	MRK	1999-04-07	76.5147933959961
9384	MRK	1999-04-08	77.8864517211914
9385	MRK	1999-04-09	79.43701934814453
9386	MRK	1999-04-12	81.10687255859375
9387	MRK	1999-04-13	79.3177490234375
9388	MRK	1999-04-14	74.90457916259766
9389	MRK	1999-04-15	73.83110809326172
9390	MRK	1999-04-16	74.06965637207031
9391	MRK	1999-04-19	69.77576446533203
9392	MRK	1999-04-20	71.80343627929688
9393	MRK	1999-04-21	72.39981079101562
9394	MRK	1999-04-22	74.3082046508789
9395	MRK	1999-04-23	72.28053283691406
9396	MRK	1999-04-26	70.61068725585938
9397	MRK	1999-04-27	70.19322204589844
9398	MRK	1999-04-28	67.5095443725586
9399	MRK	1999-04-29	67.15171813964844
9400	MRK	1999-04-30	67.15171813964844
9401	MRK	1999-05-03	67.44990539550781
9402	MRK	1999-05-04	67.62881469726562
9403	MRK	1999-05-05	69.47757720947266
9404	MRK	1999-05-06	70.96851348876953
9405	MRK	1999-05-07	71.08778381347656
9406	MRK	1999-05-10	68.82156372070312
9407	MRK	1999-05-11	68.28482818603516
9408	MRK	1999-05-12	68.28482818603516
9409	MRK	1999-05-13	69.65648651123047
9410	MRK	1999-05-14	67.98664093017578
9411	MRK	1999-05-17	68.64265441894531
9412	MRK	1999-05-18	67.09207916259766
9413	MRK	1999-05-19	67.27098846435547
9414	MRK	1999-05-20	68.94084167480469
9415	MRK	1999-05-21	68.04627990722656
9416	MRK	1999-05-24	66.67462158203125
9417	MRK	1999-05-25	65.1240463256836
9418	MRK	1999-05-26	64.22948455810547
9419	MRK	1999-05-27	62.97710037231445
9420	MRK	1999-05-28	64.52767181396484
9421	MRK	1999-06-01	65.00476837158203
9422	MRK	1999-06-02	63.6927490234375
9423	MRK	1999-06-03	65.18368530273438
9424	MRK	1999-06-04	67.39026641845703
9425	MRK	1999-06-07	66.13787841796875
9426	MRK	1999-06-08	65.48187255859375
9427	MRK	1999-06-09	66.67462158203125
9428	MRK	1999-06-10	64.76622009277344
9429	MRK	1999-06-11	63.51383590698242
9430	MRK	1999-06-14	63.21564865112305
9431	MRK	1999-06-15	64.52767181396484
9432	MRK	1999-06-16	65.48187255859375
9433	MRK	1999-06-17	66.3167953491211
9434	MRK	1999-06-18	65.8396987915039
9435	MRK	1999-06-21	66.25715637207031
9436	MRK	1999-06-22	66.55534362792969
9437	MRK	1999-06-23	64.76622009277344
9438	MRK	1999-06-24	65.78005981445312
9439	MRK	1999-06-25	65.72042083740234
9440	MRK	1999-06-28	66.85353088378906
9441	MRK	1999-06-29	68.22518920898438
9442	MRK	1999-06-30	70.25286102294922
9443	MRK	1999-07-01	71.80343627929688
9444	MRK	1999-07-02	71.80343627929688
9445	MRK	1999-07-06	70.5510482788086
9446	MRK	1999-07-07	71.2667007446289
9447	MRK	1999-07-08	71.86307525634766
9448	MRK	1999-07-09	71.7437973022461
9449	MRK	1999-07-12	71.56488800048828
9450	MRK	1999-07-13	71.20706176757812
9451	MRK	1999-07-14	69.41793823242188
9452	MRK	1999-07-15	69.65648651123047
9453	MRK	1999-07-16	67.86736297607422
9454	MRK	1999-07-19	67.39026641845703
9455	MRK	1999-07-20	65.54151153564453
9456	MRK	1999-07-21	65.54151153564453
9457	MRK	1999-07-22	66.19751739501953
9458	MRK	1999-07-23	65.8396987915039
9459	MRK	1999-07-26	65.18368530273438
9460	MRK	1999-07-27	65.60114288330078
9461	MRK	1999-07-28	65.36259460449219
9462	MRK	1999-07-29	63.6927490234375
9463	MRK	1999-07-30	64.52767181396484
9464	MRK	1999-08-02	64.28912353515625
9465	MRK	1999-08-03	63.931297302246094
9466	MRK	1999-08-04	61.54580307006836
9467	MRK	1999-08-05	61.068702697753906
9468	MRK	1999-08-06	59.458492279052734
9469	MRK	1999-08-09	59.21994400024414
9470	MRK	1999-08-10	59.39885330200195
9471	MRK	1999-08-11	58.14646911621094
9472	MRK	1999-08-12	59.16030502319336
9473	MRK	1999-08-13	60.83015441894531
9474	MRK	1999-08-16	61.843990325927734
9475	MRK	1999-08-17	62.02289962768555
9476	MRK	1999-08-18	61.843990325927734
9477	MRK	1999-08-19	62.5
9478	MRK	1999-08-20	64.52767181396484
9479	MRK	1999-08-23	66.85353088378906
9480	MRK	1999-08-24	65.8396987915039
9481	MRK	1999-08-25	67.27098846435547
9482	MRK	1999-08-26	65.66078186035156
9483	MRK	1999-08-27	65.00476837158203
9484	MRK	1999-08-30	65.00476837158203
9485	MRK	1999-08-31	64.1102066040039
9486	MRK	1999-09-01	65.72042083740234
9487	MRK	1999-09-02	65.1240463256836
9488	MRK	1999-09-03	67.27098846435547
9489	MRK	1999-09-07	65.66078186035156
9490	MRK	1999-09-08	66.01860809326172
9491	MRK	1999-09-09	66.01860809326172
9492	MRK	1999-09-10	66.61498260498047
9493	MRK	1999-09-13	66.43606567382812
9494	MRK	1999-09-14	65.42223358154297
9495	MRK	1999-09-15	64.94513702392578
9496	MRK	1999-09-16	66.25715637207031
9497	MRK	1999-09-17	65.54151153564453
9498	MRK	1999-09-20	66.91316986083984
9499	MRK	1999-09-21	65.60114288330078
9500	MRK	1999-09-22	66.67462158203125
9501	MRK	1999-09-23	65.42223358154297
9502	MRK	1999-09-24	63.03673553466797
9503	MRK	1999-09-27	62.91746139526367
9504	MRK	1999-09-28	62.3807258605957
9505	MRK	1999-09-29	61.36688995361328
9506	MRK	1999-09-30	61.843990325927734
9507	MRK	1999-10-01	65.00476837158203
9508	MRK	1999-10-04	66.0782470703125
9509	MRK	1999-10-05	66.91316986083984
9510	MRK	1999-10-06	68.82156372070312
9511	MRK	1999-10-07	67.62881469726562
9512	MRK	1999-10-08	70.37213897705078
9513	MRK	1999-10-11	71.68415832519531
9514	MRK	1999-10-12	70.5510482788086
9515	MRK	1999-10-13	69.17938995361328
9516	MRK	1999-10-14	69.65648651123047
9517	MRK	1999-10-15	67.03244018554688
9518	MRK	1999-10-18	68.8812026977539
9519	MRK	1999-10-19	71.5052490234375
9520	MRK	1999-10-20	72.22089385986328
9521	MRK	1999-10-21	75.02385711669922
9522	MRK	1999-10-22	76.09732818603516
9523	MRK	1999-10-25	74.96421813964844
9524	MRK	1999-10-26	74.06965637207031
9525	MRK	1999-10-27	74.24856567382812
9526	MRK	1999-10-28	75.739501953125
9527	MRK	1999-10-29	75.91841888427734
9528	MRK	1999-11-01	75.91841888427734
9529	MRK	1999-11-02	74.48712158203125
9530	MRK	1999-11-03	75.5009536743164
9531	MRK	1999-11-04	76.03768920898438
9532	MRK	1999-11-05	76.6937026977539
9533	MRK	1999-11-08	75.3220443725586
9534	MRK	1999-11-09	74.42748260498047
9535	MRK	1999-11-10	74.01001739501953
9536	MRK	1999-11-11	73.23473358154297
9537	MRK	1999-11-12	72.4594497680664
9538	MRK	1999-11-15	71.7437973022461
9539	MRK	1999-11-16	72.51908111572266
9540	MRK	1999-11-17	73.71183013916016
9541	MRK	1999-11-18	75.08348846435547
9542	MRK	1999-11-19	75.739501953125
9543	MRK	1999-11-22	75.12821960449219
9544	MRK	1999-11-23	74.60639190673828
9545	MRK	1999-11-24	76.03768920898438
9546	MRK	1999-11-26	76.21660614013672
9547	MRK	1999-11-29	76.33587646484375
9548	MRK	1999-11-30	75.08348846435547
9549	MRK	1999-12-01	72.89181518554688
9550	MRK	1999-12-02	71.9227066040039
9551	MRK	1999-12-03	73.83110809326172
9552	MRK	1999-12-06	72.20598602294922
9553	MRK	1999-12-07	69.83540344238281
9554	MRK	1999-12-08	69.93976593017578
9555	MRK	1999-12-09	67.927001953125
9556	MRK	1999-12-10	68.1655502319336
9557	MRK	1999-12-13	65.1240463256836
9558	MRK	1999-12-14	66.4957046508789
9559	MRK	1999-12-15	68.40410614013672
9560	MRK	1999-12-16	66.25715637207031
9561	MRK	1999-12-17	63.51383590698242
9562	MRK	1999-12-20	63.5734748840332
9563	MRK	1999-12-21	63.03673553466797
9564	MRK	1999-12-22	64.1102066040039
9565	MRK	1999-12-23	66.55534362792969
9566	MRK	1999-12-27	67.27098846435547
9567	MRK	1999-12-28	66.55534362792969
9568	MRK	1999-12-29	65.1240463256836
9569	MRK	1999-12-30	64.70658111572266
9570	MRK	1999-12-31	64.1102066040039
9571	MRK	2000-01-03	64.52767181396484
9572	MRK	2000-01-04	62.261451721191406
9573	MRK	2000-01-05	64.70658111572266
9574	MRK	2000-01-06	65.24332427978516
9575	MRK	2000-01-07	71.5052490234375
9576	MRK	2000-01-10	69.41793823242188
9577	MRK	2000-01-11	69.65648651123047
9578	MRK	2000-01-12	71.02815246582031
9579	MRK	2000-01-13	71.32633972167969
9580	MRK	2000-01-14	70.72996520996094
9581	MRK	2000-01-18	67.56917572021484
9582	MRK	2000-01-19	68.22518920898438
9583	MRK	2000-01-20	69.59684753417969
9584	MRK	2000-01-21	69.1197509765625
9585	MRK	2000-01-24	67.03244018554688
9586	MRK	2000-01-25	67.62881469726562
9587	MRK	2000-01-26	69.47757720947266
9588	MRK	2000-01-27	70.72996520996094
9589	MRK	2000-01-28	72.87690734863281
9590	MRK	2000-01-31	75.02385711669922
9591	MRK	2000-02-01	73.29437255859375
9592	MRK	2000-02-02	73.35401153564453
9593	MRK	2000-02-03	72.75763702392578
9594	MRK	2000-02-04	71.62451934814453
9595	MRK	2000-02-07	71.80343627929688
9596	MRK	2000-02-08	71.98234558105469
9597	MRK	2000-02-09	68.10591888427734
9598	MRK	2000-02-10	65.8396987915039
9599	MRK	2000-02-11	62.261451721191406
9600	MRK	2000-02-14	63.03673553466797
9601	MRK	2000-02-15	62.6192741394043
9602	MRK	2000-02-16	62.5
9603	MRK	2000-02-17	60.35305404663086
9604	MRK	2000-02-18	59.16030502319336
9605	MRK	2000-02-22	62.5
9606	MRK	2000-02-23	60.23377990722656
9607	MRK	2000-02-24	59.16030502319336
9608	MRK	2000-02-25	57.43082046508789
9609	MRK	2000-02-28	58.74284362792969
9610	MRK	2000-02-29	58.74284362792969
9611	MRK	2000-03-01	57.25190734863281
9612	MRK	2000-03-02	56.536258697509766
9613	MRK	2000-03-03	54.86641311645508
9614	MRK	2000-03-06	53.91221237182617
9615	MRK	2000-03-07	51.467079162597656
9616	MRK	2000-03-08	54.21039962768555
9617	MRK	2000-03-09	58.325382232666016
9618	MRK	2000-03-10	56.83444595336914
9619	MRK	2000-03-13	54.389312744140625
9620	MRK	2000-03-14	53.91221237182617
9621	MRK	2000-03-15	57.072994232177734
9622	MRK	2000-03-16	62.02289962768555
9623	MRK	2000-03-17	59.875953674316406
9624	MRK	2000-03-20	58.80248260498047
9625	MRK	2000-03-21	61.009063720703125
9626	MRK	2000-03-22	61.48616409301758
9627	MRK	2000-03-23	59.9952278137207
9628	MRK	2000-03-24	58.921756744384766
9629	MRK	2000-03-27	58.325382232666016
9630	MRK	2000-03-28	58.74284362792969
9631	MRK	2000-03-29	61.068702697753906
9632	MRK	2000-03-30	61.12834167480469
9633	MRK	2000-03-31	59.279579162597656
9634	MRK	2000-04-03	63.6927490234375
9635	MRK	2000-04-04	64.58731079101562
9636	MRK	2000-04-05	65.1240463256836
9637	MRK	2000-04-06	62.559635162353516
9638	MRK	2000-04-07	62.5
9639	MRK	2000-04-10	63.334922790527344
9640	MRK	2000-04-11	64.22948455810547
9641	MRK	2000-04-12	61.90362548828125
9642	MRK	2000-04-13	62.798187255859375
9643	MRK	2000-04-14	60.651241302490234
9644	MRK	2000-04-17	61.48616409301758
9645	MRK	2000-04-18	63.21564865112305
9646	MRK	2000-04-19	65.8396987915039
9647	MRK	2000-04-20	66.55534362792969
9648	MRK	2000-04-24	68.64265441894531
9649	MRK	2000-04-25	69.17938995361328
9650	MRK	2000-04-26	68.64265441894531
9651	MRK	2000-04-27	68.22518920898438
9652	MRK	2000-04-28	66.3167953491211
9653	MRK	2000-05-01	64.46803283691406
9654	MRK	2000-05-02	66.0782470703125
9655	MRK	2000-05-03	65.18368530273438
9656	MRK	2000-05-04	64.1102066040039
9657	MRK	2000-05-05	66.0782470703125
9658	MRK	2000-05-08	66.67462158203125
9659	MRK	2000-05-09	65.78005981445312
9660	MRK	2000-05-10	64.885498046875
9661	MRK	2000-05-11	65.1240463256836
9662	MRK	2000-05-12	65.00476837158203
9663	MRK	2000-05-15	66.43606567382812
9664	MRK	2000-05-16	67.74809265136719
9665	MRK	2000-05-17	66.61498260498047
9666	MRK	2000-05-18	66.7342529296875
9667	MRK	2000-05-19	69.1197509765625
9668	MRK	2000-05-22	69.00048065185547
9669	MRK	2000-05-23	70.43177795410156
9670	MRK	2000-05-24	71.20706176757812
9671	MRK	2000-05-25	71.2667007446289
9672	MRK	2000-05-26	71.14742279052734
9673	MRK	2000-05-30	71.56488800048828
9674	MRK	2000-05-31	71.20706176757812
9675	MRK	2000-06-01	69.1197509765625
9676	MRK	2000-06-02	65.78005981445312
9677	MRK	2000-06-05	66.01860809326172
9678	MRK	2000-06-06	66.40625
9679	MRK	2000-06-07	67.27098846435547
9680	MRK	2000-06-08	66.13787841796875
9681	MRK	2000-06-09	66.67462158203125
9682	MRK	2000-06-12	66.7342529296875
9683	MRK	2000-06-13	70.0739517211914
9684	MRK	2000-06-14	69.59684753417969
9685	MRK	2000-06-15	69.47757720947266
9686	MRK	2000-06-16	67.74809265136719
9687	MRK	2000-06-19	68.76192474365234
9688	MRK	2000-06-20	67.62881469726562
9689	MRK	2000-06-21	69.1197509765625
9690	MRK	2000-06-22	67.98664093017578
9691	MRK	2000-06-23	69.29866027832031
9692	MRK	2000-06-26	70.84923553466797
9693	MRK	2000-06-27	70.84923553466797
9694	MRK	2000-06-28	70.61068725585938
9695	MRK	2000-06-29	70.71504974365234
9696	MRK	2000-06-30	73.1154556274414
9697	MRK	2000-07-03	72.96636199951172
9698	MRK	2000-07-05	73.6521987915039
9699	MRK	2000-07-06	71.9227066040039
9700	MRK	2000-07-07	70.96851348876953
9701	MRK	2000-07-10	71.44561004638672
9702	MRK	2000-07-11	71.2667007446289
9703	MRK	2000-07-12	70.02922058105469
9704	MRK	2000-07-13	65.95896911621094
9705	MRK	2000-07-14	64.16984558105469
9706	MRK	2000-07-17	64.28912353515625
9707	MRK	2000-07-18	63.334922790527344
9708	MRK	2000-07-19	62.261451721191406
9709	MRK	2000-07-20	61.12834167480469
9710	MRK	2000-07-21	60.83015441894531
9711	MRK	2000-07-24	66.37643432617188
9712	MRK	2000-07-25	67.65863800048828
9713	MRK	2000-07-26	66.79389190673828
9714	MRK	2000-07-27	69.0302963256836
9715	MRK	2000-07-28	69.44776153564453
9716	MRK	2000-07-31	68.37428283691406
9717	MRK	2000-08-01	70.70014190673828
9718	MRK	2000-08-02	71.56488800048828
9719	MRK	2000-08-03	71.77361297607422
9720	MRK	2000-08-04	70.43177795410156
9721	MRK	2000-08-07	69.68630981445312
9722	MRK	2000-08-08	69.04520416259766
9723	MRK	2000-08-09	67.33062744140625
9724	MRK	2000-08-10	68.19537353515625
9725	MRK	2000-08-11	69.08993530273438
9726	MRK	2000-08-14	69.50739288330078
9727	MRK	2000-08-15	69.89503479003906
9728	MRK	2000-08-16	70.25286102294922
9729	MRK	2000-08-17	70.5510482788086
9730	MRK	2000-08-18	68.7022933959961
9731	MRK	2000-08-21	68.58301544189453
9732	MRK	2000-08-22	69.17938995361328
9733	MRK	2000-08-23	68.94084167480469
9734	MRK	2000-08-24	69.17938995361328
9735	MRK	2000-08-25	69.59684753417969
9736	MRK	2000-08-28	69.14957427978516
9737	MRK	2000-08-29	67.927001953125
9738	MRK	2000-08-30	67.86736297607422
9739	MRK	2000-08-31	66.68952941894531
9740	MRK	2000-09-01	66.01860809326172
9741	MRK	2000-09-05	64.06548309326172
9742	MRK	2000-09-06	62.97710037231445
9743	MRK	2000-09-07	64.16984558105469
9744	MRK	2000-09-08	64.43821716308594
9745	MRK	2000-09-11	64.82585906982422
9746	MRK	2000-09-12	64.60221862792969
9747	MRK	2000-09-13	65.19859313964844
9748	MRK	2000-09-14	64.46803283691406
9749	MRK	2000-09-15	64.1102066040039
9750	MRK	2000-09-18	64.05057525634766
9751	MRK	2000-09-19	65.18368530273438
9752	MRK	2000-09-20	64.7811279296875
9753	MRK	2000-09-21	66.91316986083984
9754	MRK	2000-09-22	69.83540344238281
9755	MRK	2000-09-25	68.94084167480469
9756	MRK	2000-09-26	67.03244018554688
9757	MRK	2000-09-27	69.53721618652344
9758	MRK	2000-09-28	69.77576446533203
9759	MRK	2000-09-29	71.02815246582031
9760	MRK	2000-10-02	70.61068725585938
9761	MRK	2000-10-03	70.61068725585938
9762	MRK	2000-10-04	70.19322204589844
9763	MRK	2000-10-05	71.86307525634766
9764	MRK	2000-10-06	72.57872009277344
9765	MRK	2000-10-09	71.86307525634766
9766	MRK	2000-10-10	73.35401153564453
9767	MRK	2000-10-11	72.99618530273438
9768	MRK	2000-10-12	73.6521987915039
9769	MRK	2000-10-13	72.697998046875
9770	MRK	2000-10-16	73.35401153564453
9771	MRK	2000-10-17	74.60639190673828
9772	MRK	2000-10-18	74.60639190673828
9773	MRK	2000-10-19	74.01001739501953
9774	MRK	2000-10-20	78.125
9775	MRK	2000-10-23	80.86832427978516
9776	MRK	2000-10-24	81.52433013916016
9777	MRK	2000-10-25	83.3134536743164
9778	MRK	2000-10-26	82.71707916259766
9779	MRK	2000-10-27	83.96946716308594
9780	MRK	2000-10-30	84.62548065185547
9781	MRK	2000-10-31	85.81822204589844
9782	MRK	2000-11-01	85.63931274414062
9783	MRK	2000-11-02	85.04293823242188
9784	MRK	2000-11-03	83.85018920898438
9785	MRK	2000-11-06	85.87786102294922
9786	MRK	2000-11-07	82.89598846435547
9787	MRK	2000-11-08	86.65315246582031
9788	MRK	2000-11-09	86.29532623291016
9789	MRK	2000-11-10	87.30915832519531
9790	MRK	2000-11-13	85.28148651123047
9791	MRK	2000-11-14	86.8917007446289
9792	MRK	2000-11-15	87.42843627929688
9793	MRK	2000-11-16	86.05677795410156
9794	MRK	2000-11-17	84.44656372070312
9795	MRK	2000-11-20	86.23568725585938
9796	MRK	2000-11-21	87.78626251220703
9797	MRK	2000-11-22	86.53387451171875
9798	MRK	2000-11-24	85.34112548828125
9799	MRK	2000-11-27	87.42843627929688
9800	MRK	2000-11-28	88.38263702392578
9801	MRK	2000-11-29	90.52957916259766
9802	MRK	2000-11-30	88.44226837158203
9803	MRK	2000-12-01	86.47423553466797
9804	MRK	2000-12-04	87.72662353515625
9805	MRK	2000-12-05	85.87786102294922
9806	MRK	2000-12-06	85.46040344238281
9807	MRK	2000-12-07	86.8917007446289
9808	MRK	2000-12-08	85.46040344238281
9809	MRK	2000-12-11	86.47423553466797
9810	MRK	2000-12-12	87.18988800048828
9811	MRK	2000-12-13	87.78626251220703
9812	MRK	2000-12-14	86.83206176757812
9813	MRK	2000-12-15	86.23568725585938
9814	MRK	2000-12-18	85.22184753417969
9815	MRK	2000-12-19	87.30915832519531
9816	MRK	2000-12-20	89.09828186035156
9817	MRK	2000-12-21	88.26335906982422
9818	MRK	2000-12-22	86.35496520996094
9819	MRK	2000-12-26	88.44226837158203
9820	MRK	2000-12-27	88.44226837158203
9821	MRK	2000-12-28	90.4103012084961
9822	MRK	2000-12-29	89.33683013916016
9823	MRK	2001-01-02	88.7404556274414
9824	MRK	2001-01-03	85.04293823242188
9825	MRK	2001-01-04	81.10687255859375
9826	MRK	2001-01-05	79.49665832519531
9827	MRK	2001-01-08	79.67557525634766
9828	MRK	2001-01-09	80.15267181396484
9829	MRK	2001-01-10	79.37738800048828
9830	MRK	2001-01-11	77.8864517211914
9831	MRK	2001-01-12	77.70753479003906
9832	MRK	2001-01-16	79.49665832519531
9833	MRK	2001-01-17	77.52862548828125
9834	MRK	2001-01-18	79.0792007446289
9835	MRK	2001-01-19	78.66173553466797
9836	MRK	2001-01-22	78.54246520996094
9837	MRK	2001-01-23	75.91841888427734
9838	MRK	2001-01-24	75.3220443725586
9839	MRK	2001-01-25	78.125
9840	MRK	2001-01-26	78.48282623291016
9841	MRK	2001-01-29	76.63167572021484
9842	MRK	2001-01-30	77.29007720947266
9843	MRK	2001-01-31	78.41603088378906
9844	MRK	2001-02-01	80.61068725585938
9845	MRK	2001-02-02	80.1240463256836
9846	MRK	2001-02-05	80.61068725585938
9847	MRK	2001-02-06	80.49618530273438
9848	MRK	2001-02-07	78.10114288330078
9849	MRK	2001-02-08	79.16984558105469
9850	MRK	2001-02-09	78.9312973022461
9851	MRK	2001-02-12	79.17938995361328
9852	MRK	2001-02-13	77.05152893066406
9853	MRK	2001-02-14	75.98282623291016
9854	MRK	2001-02-15	74.52290344238281
9855	MRK	2001-02-16	73.75
9856	MRK	2001-02-20	74.33206176757812
9857	MRK	2001-02-21	75.10496520996094
9858	MRK	2001-02-22	74.14122009277344
9859	MRK	2001-02-23	73.54962158203125
9860	MRK	2001-02-26	75.69656372070312
9861	MRK	2001-02-27	76.25
9862	MRK	2001-02-28	76.52671813964844
9863	MRK	2001-03-01	76.09732818603516
9864	MRK	2001-03-02	76.47901153564453
9865	MRK	2001-03-05	75.88740539550781
9866	MRK	2001-03-06	73.90267181396484
9867	MRK	2001-03-07	70.99236297607422
9868	MRK	2001-03-08	71.364501953125
9869	MRK	2001-03-09	72.22328186035156
9870	MRK	2001-03-12	70.75381469726562
9871	MRK	2001-03-13	69.5896987915039
9872	MRK	2001-03-14	68.635498046875
9873	MRK	2001-03-15	70.65839385986328
9874	MRK	2001-03-16	68.17748260498047
9875	MRK	2001-03-19	68.76908111572266
9876	MRK	2001-03-20	67.03244018554688
9877	MRK	2001-03-21	64.84732818603516
9878	MRK	2001-03-22	66.51717376708984
9879	MRK	2001-03-23	65.82061004638672
9880	MRK	2001-03-26	68.20610809326172
9881	MRK	2001-03-27	70.2385482788086
9882	MRK	2001-03-28	71.70801544189453
9883	MRK	2001-03-29	70.80152893066406
9884	MRK	2001-03-30	72.42366027832031
9885	MRK	2001-04-02	70.84923553466797
9886	MRK	2001-04-03	69.47518920898438
9887	MRK	2001-04-04	71.0687026977539
9888	MRK	2001-04-05	72.30915832519531
9889	MRK	2001-04-06	72.91984558105469
9890	MRK	2001-04-09	74.42748260498047
9891	MRK	2001-04-10	74.79962158203125
9892	MRK	2001-04-11	73.61640930175781
9893	MRK	2001-04-12	75.85877990722656
9894	MRK	2001-04-16	75.47709655761719
9895	MRK	2001-04-17	77.1469497680664
9896	MRK	2001-04-18	75.66793823242188
9897	MRK	2001-04-19	74.68511199951172
9898	MRK	2001-04-20	70.2385482788086
9899	MRK	2001-04-23	70.84923553466797
9900	MRK	2001-04-24	70.09542083740234
9901	MRK	2001-04-25	71.4312973022461
9902	MRK	2001-04-26	71.4217529296875
9903	MRK	2001-04-27	72.18511199951172
9904	MRK	2001-04-30	72.4904556274414
9905	MRK	2001-05-01	72.13740539550781
9906	MRK	2001-05-02	71.47901153564453
9907	MRK	2001-05-03	71.82251739501953
9908	MRK	2001-05-04	72.87213897705078
9909	MRK	2001-05-07	73.37786102294922
9910	MRK	2001-05-08	72.93893432617188
9911	MRK	2001-05-09	73.77862548828125
9912	MRK	2001-05-10	73.01526641845703
9913	MRK	2001-05-11	72.46183013916016
9914	MRK	2001-05-14	73.17748260498047
9915	MRK	2001-05-15	72.42366027832031
9916	MRK	2001-05-16	74.52290344238281
9917	MRK	2001-05-17	75.0
9918	MRK	2001-05-18	73.85496520996094
9919	MRK	2001-05-21	73.85496520996094
9920	MRK	2001-05-22	71.6603012084961
9921	MRK	2001-05-23	70.61068725585938
9922	MRK	2001-05-24	69.17938995361328
9923	MRK	2001-05-25	69.27481079101562
9924	MRK	2001-05-29	70.98282623291016
9925	MRK	2001-05-30	69.92366027832031
9926	MRK	2001-05-31	69.6469497680664
9927	MRK	2001-06-01	70.80152893066406
9928	MRK	2001-06-04	70.91603088378906
9929	MRK	2001-06-05	71.87976837158203
9930	MRK	2001-06-06	70.56298065185547
9931	MRK	2001-06-07	71.38359069824219
9932	MRK	2001-06-08	70.82061004638672
9933	MRK	2001-06-11	68.94084167480469
9934	MRK	2001-06-12	69.28434753417969
9935	MRK	2001-06-13	69.78053283691406
9936	MRK	2001-06-14	70.51526641845703
9937	MRK	2001-06-15	70.37213897705078
9938	MRK	2001-06-18	70.84923553466797
9939	MRK	2001-06-19	71.1832046508789
9940	MRK	2001-06-20	71.2404556274414
9941	MRK	2001-06-21	71.05915832519531
9942	MRK	2001-06-22	64.69465637207031
9943	MRK	2001-06-25	64.40839385986328
9944	MRK	2001-06-26	63.1870231628418
9945	MRK	2001-06-27	62.63358688354492
9946	MRK	2001-06-28	62.02289962768555
9947	MRK	2001-06-29	60.98282241821289
9948	MRK	2001-07-02	61.402671813964844
9949	MRK	2001-07-03	61.73664093017578
9950	MRK	2001-07-05	61.20228958129883
9951	MRK	2001-07-06	60.53435134887695
9952	MRK	2001-07-09	61.64122009277344
9953	MRK	2001-07-10	60.8015251159668
9954	MRK	2001-07-11	59.50381851196289
9955	MRK	2001-07-12	58.20610809326172
9956	MRK	2001-07-13	58.683204650878906
9957	MRK	2001-07-16	60.095420837402344
9958	MRK	2001-07-17	61.52671813964844
9959	MRK	2001-07-18	64.45610809326172
9960	MRK	2001-07-19	64.21755981445312
9961	MRK	2001-07-20	63.38740539550781
9962	MRK	2001-07-23	62.69084167480469
9963	MRK	2001-07-24	61.95610809326172
9964	MRK	2001-07-25	62.01335906982422
9965	MRK	2001-07-26	61.79389190673828
9966	MRK	2001-07-27	62.156490325927734
9967	MRK	2001-07-30	63.21564865112305
9968	MRK	2001-07-31	64.86640930175781
9969	MRK	2001-08-01	64.8759536743164
9970	MRK	2001-08-02	64.68511199951172
9971	MRK	2001-08-03	64.9904556274414
9972	MRK	2001-08-06	64.33206176757812
9973	MRK	2001-08-07	65.34351348876953
9974	MRK	2001-08-08	64.74236297607422
9975	MRK	2001-08-09	64.71373748779297
9976	MRK	2001-08-10	65.86832427978516
9977	MRK	2001-08-13	66.45992279052734
9978	MRK	2001-08-14	66.79389190673828
9979	MRK	2001-08-15	65.74427795410156
9980	MRK	2001-08-16	66.78434753417969
9981	MRK	2001-08-17	65.98282623291016
9982	MRK	2001-08-20	67.34732818603516
9983	MRK	2001-08-21	67.5095443725586
9984	MRK	2001-08-22	67.95801544189453
9985	MRK	2001-08-23	65.37213897705078
9986	MRK	2001-08-24	65.85877990722656
9987	MRK	2001-08-27	65.55343627929688
9988	MRK	2001-08-28	64.89503479003906
9989	MRK	2001-08-29	64.06488800048828
9990	MRK	2001-08-30	62.96755599975586
9991	MRK	2001-08-31	62.11832046508789
9992	MRK	2001-09-04	62.30915832519531
9993	MRK	2001-09-05	64.59923553466797
9994	MRK	2001-09-06	62.738548278808594
9995	MRK	2001-09-07	61.35496139526367
9996	MRK	2001-09-10	63.07251739501953
9997	MRK	2001-09-17	64.07442474365234
9998	MRK	2001-09-18	65.1812973022461
9999	MRK	2001-09-19	64.75190734863281
10000	MRK	2001-09-20	63.788169860839844
10001	MRK	2001-09-21	62.69084167480469
10002	MRK	2001-09-24	61.05915832519531
10003	MRK	2001-09-25	59.58969497680664
10004	MRK	2001-09-26	60.4484748840332
10005	MRK	2001-09-27	63.17748260498047
10006	MRK	2001-09-28	63.549617767333984
10007	MRK	2001-10-01	65.19084167480469
10008	MRK	2001-10-02	65.30534362792969
10009	MRK	2001-10-03	64.56106567382812
10010	MRK	2001-10-04	64.02671813964844
10011	MRK	2001-10-05	65.13359069824219
10012	MRK	2001-10-08	65.45801544189453
10013	MRK	2001-10-09	64.8187026977539
10014	MRK	2001-10-10	65.3530502319336
10015	MRK	2001-10-11	65.0572509765625
10016	MRK	2001-10-12	65.99236297607422
10017	MRK	2001-10-15	66.74618530273438
10018	MRK	2001-10-16	66.135498046875
10019	MRK	2001-10-17	65.88740539550781
10020	MRK	2001-10-18	63.26335906982422
10021	MRK	2001-10-19	62.385494232177734
10022	MRK	2001-10-22	64.17938995361328
10023	MRK	2001-10-23	63.88358688354492
10024	MRK	2001-10-24	63.931297302246094
10025	MRK	2001-10-25	63.44465637207031
10026	MRK	2001-10-26	62.786258697509766
10027	MRK	2001-10-29	62.242366790771484
10028	MRK	2001-10-30	61.78435134887695
10029	MRK	2001-10-31	60.88740539550781
10030	MRK	2001-11-01	61.25954055786133
10031	MRK	2001-11-02	62.0515251159668
10032	MRK	2001-11-05	62.385494232177734
10033	MRK	2001-11-06	62.4427490234375
10034	MRK	2001-11-07	61.774810791015625
10035	MRK	2001-11-08	62.23282241821289
10036	MRK	2001-11-09	61.65076446533203
10037	MRK	2001-11-12	61.431297302246094
10038	MRK	2001-11-13	61.622135162353516
10039	MRK	2001-11-14	61.917938232421875
10040	MRK	2001-11-15	61.6984748840332
10041	MRK	2001-11-16	61.92748260498047
10042	MRK	2001-11-19	61.63167953491211
10043	MRK	2001-11-20	61.20228958129883
10044	MRK	2001-11-21	62.57633590698242
10045	MRK	2001-11-23	62.91030502319336
10046	MRK	2001-11-26	63.979007720947266
10047	MRK	2001-11-27	63.540077209472656
10048	MRK	2001-11-28	62.356868743896484
10049	MRK	2001-11-29	63.788169860839844
10050	MRK	2001-11-30	64.6469497680664
10051	MRK	2001-12-03	65.36259460449219
10052	MRK	2001-12-04	64.53244018554688
10053	MRK	2001-12-05	63.20610809326172
10054	MRK	2001-12-06	63.1202278137207
10055	MRK	2001-12-07	63.931297302246094
10056	MRK	2001-12-10	63.921756744384766
10057	MRK	2001-12-11	57.91984558105469
10058	MRK	2001-12-12	55.83969497680664
10059	MRK	2001-12-13	55.286258697509766
10060	MRK	2001-12-14	55.42938995361328
10061	MRK	2001-12-17	54.5515251159668
10062	MRK	2001-12-18	55.82061004638672
10063	MRK	2001-12-19	56.61259460449219
10064	MRK	2001-12-20	57.01335906982422
10065	MRK	2001-12-21	56.89885330200195
10066	MRK	2001-12-24	57.28053283691406
10067	MRK	2001-12-26	57.20419692993164
10068	MRK	2001-12-27	57.04198455810547
10069	MRK	2001-12-28	56.79389190673828
10070	MRK	2001-12-31	56.106868743896484
10071	MRK	2002-01-02	57.02289962768555
10072	MRK	2002-01-03	56.32633590698242
10073	MRK	2002-01-04	56.1927490234375
10074	MRK	2002-01-07	55.43893051147461
10075	MRK	2002-01-08	56.040077209472656
10076	MRK	2002-01-09	56.125953674316406
10077	MRK	2002-01-10	56.26908493041992
10078	MRK	2002-01-11	56.27862548828125
10079	MRK	2002-01-14	56.154579162597656
10080	MRK	2002-01-15	55.963741302490234
10081	MRK	2002-01-16	55.5629768371582
10082	MRK	2002-01-17	55.91603088378906
10083	MRK	2002-01-18	55.343509674072266
10084	MRK	2002-01-22	56.57442855834961
10085	MRK	2002-01-23	55.582061767578125
10086	MRK	2002-01-24	54.98091506958008
10087	MRK	2002-01-25	54.35114669799805
10088	MRK	2002-01-28	54.389312744140625
10089	MRK	2002-01-29	54.885494232177734
10090	MRK	2002-01-30	56.14503860473633
10091	MRK	2002-01-31	56.46946716308594
10092	MRK	2002-02-01	56.70801544189453
10093	MRK	2002-02-04	55.76335906982422
10094	MRK	2002-02-05	56.67938995361328
10095	MRK	2002-02-06	55.935115814208984
10096	MRK	2002-02-07	55.65839767456055
10097	MRK	2002-02-08	56.44084167480469
10098	MRK	2002-02-11	56.72710037231445
10099	MRK	2002-02-12	57.461830139160156
10100	MRK	2002-02-13	57.80534362792969
10101	MRK	2002-02-14	56.95610809326172
10102	MRK	2002-02-15	57.07061004638672
10103	MRK	2002-02-19	56.536258697509766
10104	MRK	2002-02-20	58.45419692993164
10105	MRK	2002-02-21	58.21564865112305
10106	MRK	2002-02-22	58.683204650878906
10107	MRK	2002-02-25	58.053436279296875
10108	MRK	2002-02-26	57.872135162353516
10109	MRK	2002-02-27	58.09160232543945
10110	MRK	2002-02-28	58.520992279052734
10111	MRK	2002-03-01	60.095420837402344
10112	MRK	2002-03-04	60.124046325683594
10113	MRK	2002-03-05	58.979007720947266
10114	MRK	2002-03-06	59.799617767333984
10115	MRK	2002-03-07	60.27671813964844
10116	MRK	2002-03-08	59.63740539550781
10117	MRK	2002-03-11	59.86641311645508
10118	MRK	2002-03-12	60.582061767578125
10119	MRK	2002-03-13	61.421756744384766
10120	MRK	2002-03-14	60.53435134887695
10121	MRK	2002-03-15	57.01335906982422
10122	MRK	2002-03-18	56.097328186035156
10123	MRK	2002-03-19	55.7442741394043
10124	MRK	2002-03-20	55.41984558105469
10125	MRK	2002-03-21	55.39122009277344
10126	MRK	2002-03-22	55.53435134887695
10127	MRK	2002-03-25	54.875953674316406
10128	MRK	2002-03-26	54.770992279052734
10129	MRK	2002-03-27	54.78053283691406
10130	MRK	2002-03-28	54.9427490234375
10131	MRK	2002-04-01	54.961830139160156
10132	MRK	2002-04-02	54.80915832519531
10133	MRK	2002-04-03	54.66603088378906
10134	MRK	2002-04-04	53.2442741394043
10135	MRK	2002-04-05	52.71946716308594
10136	MRK	2002-04-08	51.67938995361328
10137	MRK	2002-04-09	51.135494232177734
10138	MRK	2002-04-10	50.70610809326172
10139	MRK	2002-04-11	49.761451721191406
10140	MRK	2002-04-12	51.52671813964844
10141	MRK	2002-04-15	52.03244400024414
10142	MRK	2002-04-16	52.5
10143	MRK	2002-04-17	52.52862548828125
10144	MRK	2002-04-18	53.979007720947266
10145	MRK	2002-04-19	54.332061767578125
10146	MRK	2002-04-22	53.931297302246094
10147	MRK	2002-04-23	52.9484748840332
10148	MRK	2002-04-24	52.328243255615234
10149	MRK	2002-04-25	52.375953674316406
10150	MRK	2002-04-26	51.975189208984375
10151	MRK	2002-04-29	52.16603088378906
10152	MRK	2002-04-30	51.85114669799805
10153	MRK	2002-05-01	52.76717758178711
10154	MRK	2002-05-02	53.024810791015625
10155	MRK	2002-05-03	52.95801544189453
10156	MRK	2002-05-06	53.31106948852539
10157	MRK	2002-05-07	53.0057258605957
10158	MRK	2002-05-08	54.036258697509766
10159	MRK	2002-05-09	53.20610809326172
10160	MRK	2002-05-10	53.0629768371582
10161	MRK	2002-05-13	54.04580307006836
10162	MRK	2002-05-14	54.86641311645508
10163	MRK	2002-05-15	54.29389190673828
10164	MRK	2002-05-16	54.007633209228516
10165	MRK	2002-05-17	55.46755599975586
10166	MRK	2002-05-20	55.53435134887695
10167	MRK	2002-05-21	55.152671813964844
10168	MRK	2002-05-22	54.885494232177734
10169	MRK	2002-05-23	54.86641311645508
10170	MRK	2002-05-24	53.902671813964844
10171	MRK	2002-05-28	53.47328186035156
10172	MRK	2002-05-29	54.51335906982422
10173	MRK	2002-05-30	53.8072509765625
10174	MRK	2002-05-31	54.48473358154297
10175	MRK	2002-06-03	52.69084167480469
10176	MRK	2002-06-04	52.14694595336914
10177	MRK	2002-06-05	52.433204650878906
10178	MRK	2002-06-06	50.76335906982422
10179	MRK	2002-06-07	50.26717758178711
10180	MRK	2002-06-10	51.8129768371582
10181	MRK	2002-06-11	49.50381851196289
10182	MRK	2002-06-12	49.60877990722656
10183	MRK	2002-06-13	49.64694595336914
10184	MRK	2002-06-14	50.10496139526367
10185	MRK	2002-06-17	50.92557144165039
10186	MRK	2002-06-18	50.53435134887695
10187	MRK	2002-06-19	50.13358688354492
10188	MRK	2002-06-20	49.80915832519531
10189	MRK	2002-06-21	47.69084167480469
10190	MRK	2002-06-24	47.23282241821289
10191	MRK	2002-06-25	46.803436279296875
10192	MRK	2002-06-26	48.024810791015625
10193	MRK	2002-06-27	48.549617767333984
10194	MRK	2002-06-28	48.32061004638672
10195	MRK	2002-07-01	46.51717758178711
10196	MRK	2002-07-02	44.770992279052734
10197	MRK	2002-07-03	45.114505767822266
10198	MRK	2002-07-05	46.622135162353516
10199	MRK	2002-07-08	45.6202278137207
10200	MRK	2002-07-09	43.654579162597656
10201	MRK	2002-07-10	41.57442855834961
10202	MRK	2002-07-11	42.25190734863281
10203	MRK	2002-07-12	43.463741302490234
10204	MRK	2002-07-15	43.606868743896484
10205	MRK	2002-07-16	41.9942741394043
10206	MRK	2002-07-17	42.461830139160156
10207	MRK	2002-07-18	40.07633590698242
10208	MRK	2002-07-19	39.59923553466797
10209	MRK	2002-07-22	38.17748260498047
10210	MRK	2002-07-23	37.261451721191406
10211	MRK	2002-07-24	40.64885330200195
10212	MRK	2002-07-25	42.42366409301758
10213	MRK	2002-07-26	43.893131256103516
10214	MRK	2002-07-29	46.24045944213867
10215	MRK	2002-07-30	46.288169860839844
10216	MRK	2002-07-31	47.328243255615234
10217	MRK	2002-08-01	45.75381851196289
10218	MRK	2002-08-02	45.667938232421875
10219	MRK	2002-08-05	43.45419692993164
10220	MRK	2002-08-06	44.685115814208984
10221	MRK	2002-08-07	46.70801544189453
10222	MRK	2002-08-08	48.04389190673828
10223	MRK	2002-08-09	48.683204650878906
10224	MRK	2002-08-12	48.902671813964844
10225	MRK	2002-08-13	47.404579162597656
10226	MRK	2002-08-14	48.75
10227	MRK	2002-08-15	48.26335906982422
10228	MRK	2002-08-16	47.709922790527344
10229	MRK	2002-08-19	48.91221237182617
10230	MRK	2002-08-20	48.32061004638672
10231	MRK	2002-08-21	49.50381851196289
10232	MRK	2002-08-22	51.33587646484375
10233	MRK	2002-08-23	50.152671813964844
10234	MRK	2002-08-26	50.257633209228516
10235	MRK	2002-08-27	49.29389190673828
10236	MRK	2002-08-28	48.32061004638672
10237	MRK	2002-08-29	48.41603088378906
10238	MRK	2002-08-30	48.20610809326172
10239	MRK	2002-09-03	45.67748260498047
10240	MRK	2002-09-04	46.8797721862793
10241	MRK	2002-09-05	46.08778762817383
10242	MRK	2002-09-06	46.374046325683594
10243	MRK	2002-09-09	47.13740539550781
10244	MRK	2002-09-10	47.36641311645508
10245	MRK	2002-09-11	47.299617767333984
10246	MRK	2002-09-12	46.85114669799805
10247	MRK	2002-09-13	47.01335906982422
10248	MRK	2002-09-16	46.57442855834961
10249	MRK	2002-09-17	45.171756744384766
10250	MRK	2002-09-18	44.904579162597656
10251	MRK	2002-09-19	43.1202278137207
10252	MRK	2002-09-20	43.64503860473633
10253	MRK	2002-09-23	43.17748260498047
10254	MRK	2002-09-24	43.79771041870117
10255	MRK	2002-09-25	45.51526641845703
10256	MRK	2002-09-26	46.51717758178711
10257	MRK	2002-09-27	44.14122009277344
10258	MRK	2002-09-30	43.61641311645508
10259	MRK	2002-10-01	44.2557258605957
10260	MRK	2002-10-02	44.799617767333984
10261	MRK	2002-10-03	44.16984558105469
10262	MRK	2002-10-04	42.23282241821289
10263	MRK	2002-10-07	42.10877990722656
10264	MRK	2002-10-08	43.893131256103516
10265	MRK	2002-10-09	43.540077209472656
10266	MRK	2002-10-10	43.902671813964844
10267	MRK	2002-10-11	45.13358688354492
10268	MRK	2002-10-14	47.328243255615234
10269	MRK	2002-10-15	48.549617767333984
10270	MRK	2002-10-16	47.614505767822266
10271	MRK	2002-10-17	48.42557144165039
10272	MRK	2002-10-18	48.6927490234375
10273	MRK	2002-10-21	48.8072509765625
10274	MRK	2002-10-22	48.33015441894531
10275	MRK	2002-10-23	49.007633209228516
10276	MRK	2002-10-24	48.17748260498047
10277	MRK	2002-10-25	50.48664093017578
10278	MRK	2002-10-28	51.74618148803711
10279	MRK	2002-10-29	51.00190734863281
10280	MRK	2002-10-30	51.7557258605957
10281	MRK	2002-10-31	51.7557258605957
10282	MRK	2002-11-01	51.58396911621094
10283	MRK	2002-11-04	51.22137451171875
10284	MRK	2002-11-05	51.71755599975586
10285	MRK	2002-11-06	53.435115814208984
10286	MRK	2002-11-07	52.88167953491211
10287	MRK	2002-11-08	53.35877990722656
10288	MRK	2002-11-11	52.50954055786133
10289	MRK	2002-11-12	52.30915832519531
10290	MRK	2002-11-13	50.38167953491211
10291	MRK	2002-11-14	51.46946716308594
10292	MRK	2002-11-15	52.83396911621094
10293	MRK	2002-11-18	53.96946716308594
10294	MRK	2002-11-19	54.97137451171875
10295	MRK	2002-11-20	54.847328186035156
10296	MRK	2002-11-21	56.125953674316406
10297	MRK	2002-11-22	56.32633590698242
10298	MRK	2002-11-25	57.54771041870117
10299	MRK	2002-11-26	55.935115814208984
10300	MRK	2002-11-27	57.156490325927734
10301	MRK	2002-11-29	56.68893051147461
10302	MRK	2002-12-02	57.20419692993164
10303	MRK	2002-12-03	56.125953674316406
10304	MRK	2002-12-04	56.14503860473633
10305	MRK	2002-12-05	56.51717758178711
10306	MRK	2002-12-06	55.88740539550781
10307	MRK	2002-12-09	56.05915832519531
10308	MRK	2002-12-10	56.29771041870117
10309	MRK	2002-12-11	55.71564865112305
10310	MRK	2002-12-12	54.54198455810547
10311	MRK	2002-12-13	54.713741302490234
10312	MRK	2002-12-16	55.82061004638672
10313	MRK	2002-12-17	55.6297721862793
10314	MRK	2002-12-18	54.2557258605957
10315	MRK	2002-12-19	53.70228958129883
10316	MRK	2002-12-20	53.77862548828125
10317	MRK	2002-12-23	54.05534362792969
10318	MRK	2002-12-24	54.32251739501953
10319	MRK	2002-12-26	54.332061767578125
10320	MRK	2002-12-27	53.435115814208984
10321	MRK	2002-12-30	54.20801544189453
10322	MRK	2002-12-31	54.01717758178711
10323	MRK	2003-01-02	55.582061767578125
10324	MRK	2003-01-03	56.288169860839844
10325	MRK	2003-01-06	57.13740539550781
10326	MRK	2003-01-07	56.402671813964844
10327	MRK	2003-01-08	56.27862548828125
10328	MRK	2003-01-09	57.04198455810547
10329	MRK	2003-01-10	57.07061004638672
10330	MRK	2003-01-13	57.06106948852539
10331	MRK	2003-01-14	57.07061004638672
10332	MRK	2003-01-15	56.57442855834961
10333	MRK	2003-01-16	56.154579162597656
10334	MRK	2003-01-17	55.667938232421875
10335	MRK	2003-01-21	54.122135162353516
10336	MRK	2003-01-22	53.07251739501953
10337	MRK	2003-01-23	52.814884185791016
10338	MRK	2003-01-24	51.097328186035156
10339	MRK	2003-01-27	49.389312744140625
10340	MRK	2003-01-28	51.90839767456055
10341	MRK	2003-01-29	52.85305404663086
10342	MRK	2003-01-30	52.01335906982422
10343	MRK	2003-01-31	52.85305404663086
10344	MRK	2003-02-03	53.3015251159668
10345	MRK	2003-02-04	52.33778762817383
10346	MRK	2003-02-05	52.156490325927734
10347	MRK	2003-02-06	51.917938232421875
10348	MRK	2003-02-07	51.106868743896484
10349	MRK	2003-02-10	51.90839767456055
10350	MRK	2003-02-11	51.536258697509766
10351	MRK	2003-02-12	50.906490325927734
10352	MRK	2003-02-13	50.19084167480469
10353	MRK	2003-02-14	51.44084167480469
10354	MRK	2003-02-18	52.385494232177734
10355	MRK	2003-02-19	51.8702278137207
10356	MRK	2003-02-20	50.935115814208984
10357	MRK	2003-02-21	51.345420837402344
10358	MRK	2003-02-24	50.0572509765625
10359	MRK	2003-02-25	50.33396911621094
10360	MRK	2003-02-26	49.713741302490234
10361	MRK	2003-02-27	50.38167953491211
10362	MRK	2003-02-28	50.33396911621094
10363	MRK	2003-03-03	50.08587646484375
10364	MRK	2003-03-04	49.24618148803711
10365	MRK	2003-03-05	49.4942741394043
10366	MRK	2003-03-06	49.57061004638672
10367	MRK	2003-03-07	49.961830139160156
10368	MRK	2003-03-10	48.845420837402344
10369	MRK	2003-03-11	48.44465637207031
10370	MRK	2003-03-12	48.91221237182617
10371	MRK	2003-03-13	48.76908493041992
10372	MRK	2003-03-14	48.47328186035156
10373	MRK	2003-03-17	49.80915832519531
10374	MRK	2003-03-18	50.59160232543945
10375	MRK	2003-03-19	51.96564865112305
10376	MRK	2003-03-20	52.47137451171875
10377	MRK	2003-03-21	53.91221237182617
10378	MRK	2003-03-24	52.14694595336914
10379	MRK	2003-03-25	52.95801544189453
10380	MRK	2003-03-26	51.975189208984375
10381	MRK	2003-03-27	52.54771041870117
10382	MRK	2003-03-28	52.814884185791016
10383	MRK	2003-03-31	52.270992279052734
10384	MRK	2003-04-01	53.053436279296875
10385	MRK	2003-04-02	54.16984558105469
10386	MRK	2003-04-03	53.540077209472656
10387	MRK	2003-04-04	54.58015441894531
10388	MRK	2003-04-07	54.22710037231445
10389	MRK	2003-04-08	54.11259460449219
10390	MRK	2003-04-09	53.10114669799805
10391	MRK	2003-04-10	53.15839767456055
10392	MRK	2003-04-11	52.88167953491211
10393	MRK	2003-04-14	54.07442855834961
10394	MRK	2003-04-15	54.32251739501953
10395	MRK	2003-04-16	53.540077209472656
10396	MRK	2003-04-17	53.33015441894531
10397	MRK	2003-04-21	54.35114669799805
10398	MRK	2003-04-22	56.1927490234375
10399	MRK	2003-04-23	55.47710037231445
10400	MRK	2003-04-24	55.6297721862793
10401	MRK	2003-04-25	54.15076446533203
10402	MRK	2003-04-28	54.58015441894531
10403	MRK	2003-04-29	54.73282241821289
10404	MRK	2003-04-30	55.51526641845703
10405	MRK	2003-05-01	55.82061004638672
10406	MRK	2003-05-02	56.57442855834961
10407	MRK	2003-05-05	56.25954055786133
10408	MRK	2003-05-06	56.20228958129883
10409	MRK	2003-05-07	55.86832046508789
10410	MRK	2003-05-08	55.53435134887695
10411	MRK	2003-05-09	55.5629768371582
10412	MRK	2003-05-12	56.29771041870117
10413	MRK	2003-05-13	56.61259460449219
10414	MRK	2003-05-14	56.889312744140625
10415	MRK	2003-05-15	56.803436279296875
10416	MRK	2003-05-16	56.72710037231445
10417	MRK	2003-05-19	54.05534362792969
10418	MRK	2003-05-20	52.47137451171875
10419	MRK	2003-05-21	52.843509674072266
10420	MRK	2003-05-22	53.0057258605957
10421	MRK	2003-05-23	52.91030502319336
10422	MRK	2003-05-27	53.75954055786133
10423	MRK	2003-05-28	53.1870231628418
10424	MRK	2003-05-29	52.25190734863281
10425	MRK	2003-05-30	53.03435134887695
10426	MRK	2003-06-02	53.17748260498047
10427	MRK	2003-06-03	53.72137451171875
10428	MRK	2003-06-04	54.24618148803711
10429	MRK	2003-06-05	56.05915832519531
10430	MRK	2003-06-06	56.35496139526367
10431	MRK	2003-06-09	55.6297721862793
10432	MRK	2003-06-10	55.77289962768555
10433	MRK	2003-06-11	56.61259460449219
10434	MRK	2003-06-12	56.58396911621094
10435	MRK	2003-06-13	56.51717758178711
10436	MRK	2003-06-16	58.01526641845703
10437	MRK	2003-06-17	59.51335906982422
10438	MRK	2003-06-18	60.343509674072266
10439	MRK	2003-06-19	59.446563720703125
10440	MRK	2003-06-20	60.00954055786133
10441	MRK	2003-06-23	59.26526641845703
10442	MRK	2003-06-24	59.303436279296875
10443	MRK	2003-06-25	58.377864837646484
10444	MRK	2003-06-26	59.16030502319336
10445	MRK	2003-06-27	58.225189208984375
10446	MRK	2003-06-30	57.77671813964844
10447	MRK	2003-07-01	58.654579162597656
10448	MRK	2003-07-02	58.893131256103516
10449	MRK	2003-07-03	58.33969497680664
10450	MRK	2003-07-07	59.05534362792969
10451	MRK	2003-07-08	58.83587646484375
10452	MRK	2003-07-09	58.568702697753906
10453	MRK	2003-07-10	58.2442741394043
10454	MRK	2003-07-11	58.625953674316406
10455	MRK	2003-07-14	58.921756744384766
10456	MRK	2003-07-15	59.036258697509766
10457	MRK	2003-07-16	58.902671813964844
10458	MRK	2003-07-17	58.21564865112305
10459	MRK	2003-07-18	58.94084167480469
10460	MRK	2003-07-21	57.08015441894531
10461	MRK	2003-07-22	55.16221237182617
10462	MRK	2003-07-23	55.238548278808594
10463	MRK	2003-07-24	54.3797721862793
10464	MRK	2003-07-25	54.885494232177734
10465	MRK	2003-07-28	54.064884185791016
10466	MRK	2003-07-29	52.85305404663086
10467	MRK	2003-07-30	52.91984558105469
10468	MRK	2003-07-31	52.74809265136719
10469	MRK	2003-08-01	51.73664093017578
10470	MRK	2003-08-04	51.65076446533203
10471	MRK	2003-08-05	51.05915832519531
10472	MRK	2003-08-06	51.73664093017578
10473	MRK	2003-08-07	53.33969497680664
10474	MRK	2003-08-08	53.04389190673828
10475	MRK	2003-08-11	52.51908493041992
10476	MRK	2003-08-12	52.03244400024414
10477	MRK	2003-08-13	50.97328186035156
10478	MRK	2003-08-14	50.89694595336914
10479	MRK	2003-08-15	51.03053283691406
10480	MRK	2003-08-18	51.040077209472656
10481	MRK	2003-08-19	51.25954055786133
10482	MRK	2003-08-20	49.73282241821289
10483	MRK	2003-08-21	48.96946716308594
10484	MRK	2003-08-22	47.96755599975586
10485	MRK	2003-08-25	47.98664093017578
10486	MRK	2003-08-26	47.99618148803711
10487	MRK	2003-08-27	47.99618148803711
10488	MRK	2003-08-28	47.48091506958008
10489	MRK	2003-08-29	48.01526641845703
10490	MRK	2003-09-02	48.73091506958008
10491	MRK	2003-09-03	48.35877990722656
10492	MRK	2003-09-04	48.28244400024414
10493	MRK	2003-09-05	48.66412353515625
10494	MRK	2003-09-08	50.19084167480469
10495	MRK	2003-09-09	50.372135162353516
10496	MRK	2003-09-10	51.24045944213867
10497	MRK	2003-09-11	50.85877990722656
10498	MRK	2003-09-12	51.049617767333984
10499	MRK	2003-09-15	50.65839767456055
10500	MRK	2003-09-16	51.32633590698242
10501	MRK	2003-09-17	50.77289962768555
10502	MRK	2003-09-18	50.64885330200195
10503	MRK	2003-09-19	49.89503860473633
10504	MRK	2003-09-22	49.036258697509766
10505	MRK	2003-09-23	48.864505767822266
10506	MRK	2003-09-24	48.33015441894531
10507	MRK	2003-09-25	48.0629768371582
10508	MRK	2003-09-26	48.50190734863281
10509	MRK	2003-09-29	48.66412353515625
10510	MRK	2003-09-30	48.3015251159668
10511	MRK	2003-10-01	48.816795349121094
10512	MRK	2003-10-02	48.66412353515625
10513	MRK	2003-10-03	47.814884185791016
10514	MRK	2003-10-06	47.92938995361328
10515	MRK	2003-10-07	47.80534362792969
10516	MRK	2003-10-08	47.69084167480469
10517	MRK	2003-10-09	46.74618148803711
10518	MRK	2003-10-10	47.213741302490234
10519	MRK	2003-10-13	47.433204650878906
10520	MRK	2003-10-14	47.42366409301758
10521	MRK	2003-10-15	46.65076446533203
10522	MRK	2003-10-16	46.84160232543945
10523	MRK	2003-10-17	46.402671813964844
10524	MRK	2003-10-20	46.14503860473633
10525	MRK	2003-10-21	46.66984558105469
10526	MRK	2003-10-22	43.625953674316406
10527	MRK	2003-10-23	43.41603088378906
10528	MRK	2003-10-24	42.738548278808594
10529	MRK	2003-10-27	42.82442855834961
10530	MRK	2003-10-28	42.86259460449219
10531	MRK	2003-10-29	42.86259460449219
10532	MRK	2003-10-30	41.92748260498047
10533	MRK	2003-10-31	42.22328186035156
10534	MRK	2003-11-03	42.643131256103516
10535	MRK	2003-11-04	41.78435134887695
10536	MRK	2003-11-05	41.41221237182617
10537	MRK	2003-11-06	41.60305404663086
10538	MRK	2003-11-07	41.917938232421875
10539	MRK	2003-11-10	41.41221237182617
10540	MRK	2003-11-11	41.860687255859375
10541	MRK	2003-11-12	42.22328186035156
10542	MRK	2003-11-13	43.70228958129883
10543	MRK	2003-11-14	44.446563720703125
10544	MRK	2003-11-17	43.96946716308594
10545	MRK	2003-11-18	44.036258697509766
10546	MRK	2003-11-19	44.036258697509766
10547	MRK	2003-11-20	43.09160232543945
10548	MRK	2003-11-21	40.27671813964844
10549	MRK	2003-11-24	40.16221237182617
10550	MRK	2003-11-25	39.52289962768555
10551	MRK	2003-11-26	39.14122009277344
10552	MRK	2003-11-28	38.74045944213867
10553	MRK	2003-12-01	40.152671813964844
10554	MRK	2003-12-02	40.553436279296875
10555	MRK	2003-12-03	41.63167953491211
10556	MRK	2003-12-04	41.3072509765625
10557	MRK	2003-12-05	41.097328186035156
10558	MRK	2003-12-08	41.58396911621094
10559	MRK	2003-12-09	41.564884185791016
10560	MRK	2003-12-10	41.17366409301758
10561	MRK	2003-12-11	41.60305404663086
10562	MRK	2003-12-12	41.65076446533203
10563	MRK	2003-12-15	41.6984748840332
10564	MRK	2003-12-16	42.10877990722656
10565	MRK	2003-12-17	42.08015441894531
10566	MRK	2003-12-18	42.5572509765625
10567	MRK	2003-12-19	42.328243255615234
10568	MRK	2003-12-22	42.185115814208984
10569	MRK	2003-12-23	42.71946716308594
10570	MRK	2003-12-24	42.88167953491211
10571	MRK	2003-12-26	43.03435134887695
10572	MRK	2003-12-29	43.597328186035156
10573	MRK	2003-12-30	43.41603088378906
10574	MRK	2003-12-31	44.08396911621094
10575	MRK	2004-01-02	44.89503860473633
10576	MRK	2004-01-05	45.8015251159668
10577	MRK	2004-01-06	45.582061767578125
10578	MRK	2004-01-07	45.639312744140625
10579	MRK	2004-01-08	45.877864837646484
10580	MRK	2004-01-09	44.97137451171875
10581	MRK	2004-01-12	43.79771041870117
10582	MRK	2004-01-13	43.578243255615234
10583	MRK	2004-01-14	44.16984558105469
10584	MRK	2004-01-15	43.82633590698242
10585	MRK	2004-01-16	44.07442855834961
10586	MRK	2004-01-20	43.874046325683594
10587	MRK	2004-01-21	44.13167953491211
10588	MRK	2004-01-22	43.99809265136719
10589	MRK	2004-01-23	43.683204650878906
10590	MRK	2004-01-26	45.038169860839844
10591	MRK	2004-01-27	45.19084167480469
10592	MRK	2004-01-28	45.70610809326172
10593	MRK	2004-01-29	46.068702697753906
10594	MRK	2004-01-30	45.41984558105469
10595	MRK	2004-02-02	45.86832046508789
10596	MRK	2004-02-03	46.27862548828125
10597	MRK	2004-02-04	46.6984748840332
10598	MRK	2004-02-05	46.507633209228516
10599	MRK	2004-02-06	46.52671813964844
10600	MRK	2004-02-09	45.963741302490234
10601	MRK	2004-02-10	46.183204650878906
10602	MRK	2004-02-11	46.393131256103516
10603	MRK	2004-02-12	46.097328186035156
10604	MRK	2004-02-13	46.64122009277344
10605	MRK	2004-02-17	46.622135162353516
10606	MRK	2004-02-18	46.832061767578125
10607	MRK	2004-02-19	46.622135162353516
10608	MRK	2004-02-20	46.097328186035156
10609	MRK	2004-02-23	46.316795349121094
10610	MRK	2004-02-24	46.27862548828125
10611	MRK	2004-02-25	45.696563720703125
10612	MRK	2004-02-26	45.45801544189453
10613	MRK	2004-02-27	45.877864837646484
10614	MRK	2004-03-01	46.23091506958008
10615	MRK	2004-03-02	45.5629768371582
10616	MRK	2004-03-03	44.95228958129883
10617	MRK	2004-03-04	45.59160232543945
10618	MRK	2004-03-05	45.89694595336914
10619	MRK	2004-03-08	45.48664093017578
10620	MRK	2004-03-09	45.114505767822266
10621	MRK	2004-03-10	44.036258697509766
10622	MRK	2004-03-11	42.92938995361328
10623	MRK	2004-03-12	43.082061767578125
10624	MRK	2004-03-15	42.79580307006836
10625	MRK	2004-03-16	43.04389190673828
10626	MRK	2004-03-17	42.356868743896484
10627	MRK	2004-03-18	42.52862548828125
10628	MRK	2004-03-19	41.76526641845703
10629	MRK	2004-03-22	41.58396911621094
10630	MRK	2004-03-23	41.9370231628418
10631	MRK	2004-03-24	41.040077209472656
10632	MRK	2004-03-25	41.68893051147461
10633	MRK	2004-03-26	41.98473358154297
10634	MRK	2004-03-29	42.52862548828125
10635	MRK	2004-03-30	42.08015441894531
10636	MRK	2004-03-31	42.16603088378906
10637	MRK	2004-04-01	42.738548278808594
10638	MRK	2004-04-02	42.99618148803711
10639	MRK	2004-04-05	43.21564865112305
10640	MRK	2004-04-06	43.082061767578125
10641	MRK	2004-04-07	42.786258697509766
10642	MRK	2004-04-08	42.58587646484375
10643	MRK	2004-04-12	42.83396911621094
10644	MRK	2004-04-13	42.538169860839844
10645	MRK	2004-04-14	43.35877990722656
10646	MRK	2004-04-15	44.828243255615234
10647	MRK	2004-04-16	44.92366409301758
10648	MRK	2004-04-19	44.790077209472656
10649	MRK	2004-04-20	44.093509674072266
10650	MRK	2004-04-21	44.3702278137207
10651	MRK	2004-04-22	44.59923553466797
10652	MRK	2004-04-23	44.61832046508789
10653	MRK	2004-04-26	44.50381851196289
10654	MRK	2004-04-27	45.08587646484375
10655	MRK	2004-04-28	45.26717758178711
10656	MRK	2004-04-29	44.828243255615234
10657	MRK	2004-04-30	44.847328186035156
10658	MRK	2004-05-03	45.51526641845703
10659	MRK	2004-05-04	45.65839767456055
10660	MRK	2004-05-05	45.6202278137207
10661	MRK	2004-05-06	45.906490325927734
10662	MRK	2004-05-07	45.524810791015625
10663	MRK	2004-05-10	44.57061004638672
10664	MRK	2004-05-11	44.274810791015625
10665	MRK	2004-05-12	44.70419692993164
10666	MRK	2004-05-13	43.988548278808594
10667	MRK	2004-05-14	44.32251739501953
10668	MRK	2004-05-17	44.50381851196289
10669	MRK	2004-05-18	44.70419692993164
10670	MRK	2004-05-19	44.3129768371582
10671	MRK	2004-05-20	44.3702278137207
10672	MRK	2004-05-21	44.45610809326172
10673	MRK	2004-05-24	44.13167953491211
10674	MRK	2004-05-25	44.685115814208984
10675	MRK	2004-05-26	44.770992279052734
10676	MRK	2004-05-27	45.257633209228516
10677	MRK	2004-05-28	45.13358688354492
10678	MRK	2004-06-01	46.14503860473633
10679	MRK	2004-06-02	45.639312744140625
10680	MRK	2004-06-03	45.78244400024414
10681	MRK	2004-06-04	45.992366790771484
10682	MRK	2004-06-07	45.84923553466797
10683	MRK	2004-06-08	46.154579162597656
10684	MRK	2004-06-09	45.65839767456055
10685	MRK	2004-06-10	45.59160232543945
10686	MRK	2004-06-14	44.75190734863281
10687	MRK	2004-06-15	45.75381851196289
10688	MRK	2004-06-16	45.877864837646484
10689	MRK	2004-06-17	46.106868743896484
10690	MRK	2004-06-18	46.14503860473633
10691	MRK	2004-06-21	45.75381851196289
10692	MRK	2004-06-22	45.41030502319336
10693	MRK	2004-06-23	45.6202278137207
10694	MRK	2004-06-24	45.71564865112305
10695	MRK	2004-06-25	44.847328186035156
10696	MRK	2004-06-28	44.98091506958008
10697	MRK	2004-06-29	45.181297302246094
10698	MRK	2004-06-30	45.32442855834961
10699	MRK	2004-07-01	44.89503860473633
10700	MRK	2004-07-02	44.713741302490234
10701	MRK	2004-07-06	44.46564865112305
10702	MRK	2004-07-07	44.18893051147461
10703	MRK	2004-07-08	43.816795349121094
10704	MRK	2004-07-09	43.75954055786133
10705	MRK	2004-07-12	43.578243255615234
10706	MRK	2004-07-13	43.463741302490234
10707	MRK	2004-07-14	43.58778762817383
10708	MRK	2004-07-15	42.66221237182617
10709	MRK	2004-07-16	42.74809265136719
10710	MRK	2004-07-19	42.41412353515625
10711	MRK	2004-07-20	42.77671813964844
10712	MRK	2004-07-21	42.54771041870117
10713	MRK	2004-07-22	43.28244400024414
10714	MRK	2004-07-23	43.09160232543945
10715	MRK	2004-07-26	42.93893051147461
10716	MRK	2004-07-27	42.97710037231445
10717	MRK	2004-07-28	42.95801544189453
10718	MRK	2004-07-29	43.32061004638672
10719	MRK	2004-07-30	43.27289962768555
10720	MRK	2004-08-02	43.38740539550781
10721	MRK	2004-08-03	42.814884185791016
10722	MRK	2004-08-04	42.843509674072266
10723	MRK	2004-08-05	42.39503860473633
10724	MRK	2004-08-06	41.60305404663086
10725	MRK	2004-08-09	42.0515251159668
10726	MRK	2004-08-10	42.60496139526367
10727	MRK	2004-08-11	42.93893051147461
10728	MRK	2004-08-12	42.738548278808594
10729	MRK	2004-08-13	42.54771041870117
10730	MRK	2004-08-16	43.0057258605957
10731	MRK	2004-08-17	42.91030502319336
10732	MRK	2004-08-18	43.711830139160156
10733	MRK	2004-08-19	43.33969497680664
10734	MRK	2004-08-20	43.96946716308594
10735	MRK	2004-08-23	44.10305404663086
10736	MRK	2004-08-24	44.22710037231445
10737	MRK	2004-08-25	43.91221237182617
10738	MRK	2004-08-26	42.98664093017578
10739	MRK	2004-08-27	43.082061767578125
10740	MRK	2004-08-30	42.872135162353516
10741	MRK	2004-08-31	42.91030502319336
10742	MRK	2004-09-01	42.5
10743	MRK	2004-09-02	43.024810791015625
10744	MRK	2004-09-03	43.39694595336914
10745	MRK	2004-09-07	43.683204650878906
10746	MRK	2004-09-08	43.549617767333984
10747	MRK	2004-09-09	43.1870231628418
10748	MRK	2004-09-10	43.67366409301758
10749	MRK	2004-09-13	43.36832046508789
10750	MRK	2004-09-14	43.463741302490234
10751	MRK	2004-09-15	43.32061004638672
10752	MRK	2004-09-16	43.110687255859375
10753	MRK	2004-09-17	42.91030502319336
10754	MRK	2004-09-20	42.624046325683594
10755	MRK	2004-09-21	42.786258697509766
10756	MRK	2004-09-22	42.700382232666016
10757	MRK	2004-09-23	42.242366790771484
10758	MRK	2004-09-24	42.08015441894531
10759	MRK	2004-09-27	42.42366409301758
10760	MRK	2004-09-28	42.86259460449219
10761	MRK	2004-09-29	43.0057258605957
10762	MRK	2004-09-30	31.488550186157227
10763	MRK	2004-10-01	31.784351348876953
10764	MRK	2004-10-04	32.66221237182617
10765	MRK	2004-10-05	31.898855209350586
10766	MRK	2004-10-06	30.219465255737305
10767	MRK	2004-10-07	29.56106948852539
10768	MRK	2004-10-08	28.950382232666016
10769	MRK	2004-10-11	29.332061767578125
10770	MRK	2004-10-12	29.437023162841797
10771	MRK	2004-10-13	28.692747116088867
10772	MRK	2004-10-14	28.807252883911133
10773	MRK	2004-10-15	29.103052139282227
10774	MRK	2004-10-18	29.48473358154297
10775	MRK	2004-10-19	29.732824325561523
10776	MRK	2004-10-20	29.96183204650879
10777	MRK	2004-10-21	29.828243255615234
10778	MRK	2004-10-22	29.16030502319336
10779	MRK	2004-10-25	29.0935115814209
10780	MRK	2004-10-26	29.255725860595703
10781	MRK	2004-10-27	29.790075302124023
10782	MRK	2004-10-28	30.124046325683594
10783	MRK	2004-10-29	29.875953674316406
10784	MRK	2004-11-01	26.98473358154297
10785	MRK	2004-11-02	25.572519302368164
10786	MRK	2004-11-03	26.5935115814209
10787	MRK	2004-11-04	25.782442092895508
10788	MRK	2004-11-05	25.00954246520996
10789	MRK	2004-11-08	25.353052139282227
10790	MRK	2004-11-09	24.809160232543945
10791	MRK	2004-11-10	25.200382232666016
10792	MRK	2004-11-11	24.952289581298828
10793	MRK	2004-11-12	25.238550186157227
10794	MRK	2004-11-15	25.8492374420166
10795	MRK	2004-11-16	26.22137451171875
10796	MRK	2004-11-17	26.087785720825195
10797	MRK	2004-11-18	26.106870651245117
10798	MRK	2004-11-19	25.87786293029785
10799	MRK	2004-11-22	25.887405395507812
10800	MRK	2004-11-23	25.896947860717773
10801	MRK	2004-11-24	25.973281860351562
10802	MRK	2004-11-26	26.431297302246094
10803	MRK	2004-11-29	26.402671813964844
10804	MRK	2004-11-30	26.73664093017578
10805	MRK	2004-12-01	26.450382232666016
10806	MRK	2004-12-02	27.290075302124023
10807	MRK	2004-12-03	27.366411209106445
10808	MRK	2004-12-06	26.832061767578125
10809	MRK	2004-12-07	26.612594604492188
10810	MRK	2004-12-08	27.375953674316406
10811	MRK	2004-12-09	27.414121627807617
10812	MRK	2004-12-10	27.423664093017578
10813	MRK	2004-12-13	27.719465255737305
10814	MRK	2004-12-14	28.26335906982422
10815	MRK	2004-12-15	29.083969116210938
10816	MRK	2004-12-16	30.333969116210938
10817	MRK	2004-12-17	30.143129348754883
10818	MRK	2004-12-20	30.06679344177246
10819	MRK	2004-12-21	30.51526641845703
10820	MRK	2004-12-22	30.744274139404297
10821	MRK	2004-12-23	30.82061004638672
10822	MRK	2004-12-27	30.48664093017578
10823	MRK	2004-12-28	30.725191116333008
10824	MRK	2004-12-29	30.76335906982422
10825	MRK	2004-12-30	30.744274139404297
10826	MRK	2004-12-31	30.667938232421875
10827	MRK	2005-01-03	29.828243255615234
10828	MRK	2005-01-04	29.704198837280273
10829	MRK	2005-01-05	29.904579162597656
10830	MRK	2005-01-06	30.114503860473633
10831	MRK	2005-01-07	29.704198837280273
10832	MRK	2005-01-10	30.057252883911133
10833	MRK	2005-01-11	29.742366790771484
10834	MRK	2005-01-12	29.6564884185791
10835	MRK	2005-01-13	29.246183395385742
10836	MRK	2005-01-14	29.456106185913086
10837	MRK	2005-01-18	29.866411209106445
10838	MRK	2005-01-19	29.5992374420166
10839	MRK	2005-01-20	29.322519302368164
10840	MRK	2005-01-21	28.969465255737305
10841	MRK	2005-01-24	28.482824325561523
10842	MRK	2005-01-25	29.532442092895508
10843	MRK	2005-01-26	29.742366790771484
10844	MRK	2005-01-27	29.751907348632812
10845	MRK	2005-01-28	26.73664093017578
10846	MRK	2005-01-31	26.76526641845703
10847	MRK	2005-02-01	26.555343627929688
10848	MRK	2005-02-02	27.1564884185791
10849	MRK	2005-02-03	27.108779907226562
10850	MRK	2005-02-04	27.05152702331543
10851	MRK	2005-02-07	27.12786293029785
10852	MRK	2005-02-08	27.480915069580078
10853	MRK	2005-02-09	27.385496139526367
10854	MRK	2005-02-10	27.442747116088867
10855	MRK	2005-02-11	27.87213706970215
10856	MRK	2005-02-14	28.062976837158203
10857	MRK	2005-02-15	28.005725860595703
10858	MRK	2005-02-16	27.690839767456055
10859	MRK	2005-02-17	27.52862548828125
10860	MRK	2005-02-18	31.116411209106445
10861	MRK	2005-02-22	29.780534744262695
10862	MRK	2005-02-23	30.305343627929688
10863	MRK	2005-02-24	30.524808883666992
10864	MRK	2005-02-25	30.43893051147461
10865	MRK	2005-02-28	30.248092651367188
10866	MRK	2005-03-01	30.658397674560547
10867	MRK	2005-03-02	30.152671813964844
10868	MRK	2005-03-03	30.133588790893555
10869	MRK	2005-03-04	30.229007720947266
10870	MRK	2005-03-07	30.248092651367188
10871	MRK	2005-03-08	30.276718139648438
10872	MRK	2005-03-09	30.37213706970215
10873	MRK	2005-03-10	30.687023162841797
10874	MRK	2005-03-11	30.687023162841797
10875	MRK	2005-03-14	30.81106948852539
10876	MRK	2005-03-15	30.534351348876953
10877	MRK	2005-03-16	30.248092651367188
10878	MRK	2005-03-17	30.267175674438477
10879	MRK	2005-03-18	30.572519302368164
10880	MRK	2005-03-21	30.38167953491211
10881	MRK	2005-03-22	30.51526641845703
10882	MRK	2005-03-23	30.591602325439453
10883	MRK	2005-03-24	30.41030502319336
10884	MRK	2005-03-28	30.305343627929688
10885	MRK	2005-03-29	30.543893814086914
10886	MRK	2005-03-30	30.954198837280273
10887	MRK	2005-03-31	30.887405395507812
10888	MRK	2005-04-01	30.83015251159668
10889	MRK	2005-04-04	31.011449813842773
10890	MRK	2005-04-05	31.526718139648438
10891	MRK	2005-04-06	31.383588790893555
10892	MRK	2005-04-07	31.956106185913086
10893	MRK	2005-04-08	31.803434371948242
10894	MRK	2005-04-11	31.62213706970215
10895	MRK	2005-04-12	32.261451721191406
10896	MRK	2005-04-13	32.93893051147461
10897	MRK	2005-04-14	33.1870231628418
10898	MRK	2005-04-15	33.20610809326172
10899	MRK	2005-04-18	32.85305404663086
10900	MRK	2005-04-19	33.09160232543945
10901	MRK	2005-04-20	32.50954055786133
10902	MRK	2005-04-21	32.709922790527344
10903	MRK	2005-04-22	32.63358688354492
10904	MRK	2005-04-25	32.36641311645508
10905	MRK	2005-04-26	32.06106948852539
10906	MRK	2005-04-27	31.956106185913086
10907	MRK	2005-04-28	32.242366790771484
10908	MRK	2005-04-29	32.347328186035156
10909	MRK	2005-05-02	32.4427490234375
10910	MRK	2005-05-03	32.843509674072266
10911	MRK	2005-05-04	33.33015441894531
10912	MRK	2005-05-05	33.15839767456055
10913	MRK	2005-05-06	32.595420837402344
10914	MRK	2005-05-09	32.63358688354492
10915	MRK	2005-05-10	32.328243255615234
10916	MRK	2005-05-11	31.965648651123047
10917	MRK	2005-05-12	32.09923553466797
10918	MRK	2005-05-13	31.927480697631836
10919	MRK	2005-05-16	31.917938232421875
10920	MRK	2005-05-17	31.498092651367188
10921	MRK	2005-05-18	31.440839767456055
10922	MRK	2005-05-19	31.28816795349121
10923	MRK	2005-05-20	31.125953674316406
10924	MRK	2005-05-23	31.135496139526367
10925	MRK	2005-05-24	31.24045753479004
10926	MRK	2005-05-25	31.049617767333984
10927	MRK	2005-05-26	30.86832046508789
10928	MRK	2005-05-27	30.9637393951416
10929	MRK	2005-05-31	30.954198837280273
10930	MRK	2005-06-01	30.715648651123047
10931	MRK	2005-06-02	30.753816604614258
10932	MRK	2005-06-03	30.620229721069336
10933	MRK	2005-06-06	30.562976837158203
10934	MRK	2005-06-07	30.610687255859375
10935	MRK	2005-06-08	30.181297302246094
10936	MRK	2005-06-09	29.914121627807617
10937	MRK	2005-06-10	29.952289581298828
10938	MRK	2005-06-13	30.104961395263672
10939	MRK	2005-06-14	30.324426651000977
10940	MRK	2005-06-15	30.43893051147461
10941	MRK	2005-06-16	30.534351348876953
10942	MRK	2005-06-17	30.744274139404297
10943	MRK	2005-06-20	30.639312744140625
10944	MRK	2005-06-21	30.524808883666992
10945	MRK	2005-06-22	30.51526641845703
10946	MRK	2005-06-23	29.818702697753906
10947	MRK	2005-06-24	29.1507625579834
10948	MRK	2005-06-27	29.103052139282227
10949	MRK	2005-06-28	29.55152702331543
10950	MRK	2005-06-29	29.417938232421875
10951	MRK	2005-06-30	29.389312744140625
10952	MRK	2005-07-01	29.637405395507812
10953	MRK	2005-07-05	29.675573348999023
10954	MRK	2005-07-06	29.16030502319336
10955	MRK	2005-07-07	28.606870651245117
10956	MRK	2005-07-08	29.58015251159668
10957	MRK	2005-07-11	29.809160232543945
10958	MRK	2005-07-12	30.152671813964844
10959	MRK	2005-07-13	30.171756744384766
10960	MRK	2005-07-14	30.44847297668457
10961	MRK	2005-07-15	30.44847297668457
10962	MRK	2005-07-18	30.41984748840332
10963	MRK	2005-07-19	30.48664093017578
10964	MRK	2005-07-20	30.391220092773438
10965	MRK	2005-07-21	29.942747116088867
10966	MRK	2005-07-22	29.7137393951416
10967	MRK	2005-07-25	29.332061767578125
10968	MRK	2005-07-26	29.284351348876953
10969	MRK	2005-07-27	29.790075302124023
10970	MRK	2005-07-28	29.856870651245117
10971	MRK	2005-07-29	29.637405395507812
10972	MRK	2005-08-01	29.274808883666992
10973	MRK	2005-08-02	29.284351348876953
10974	MRK	2005-08-03	29.408397674560547
10975	MRK	2005-08-04	28.950382232666016
10976	MRK	2005-08-05	29.255725860595703
10977	MRK	2005-08-08	29.055343627929688
10978	MRK	2005-08-09	29.56106948852539
10979	MRK	2005-08-10	29.742366790771484
10980	MRK	2005-08-11	29.666030883789062
10981	MRK	2005-08-12	29.1507625579834
10982	MRK	2005-08-15	29.255725860595703
10983	MRK	2005-08-16	28.912214279174805
10984	MRK	2005-08-17	29.16030502319336
10985	MRK	2005-08-18	29.017175674438477
10986	MRK	2005-08-19	26.774808883666992
10987	MRK	2005-08-22	26.612594604492188
10988	MRK	2005-08-23	26.31679344177246
10989	MRK	2005-08-24	26.555343627929688
10990	MRK	2005-08-25	26.498092651367188
10991	MRK	2005-08-26	26.393129348754883
10992	MRK	2005-08-29	26.832061767578125
10993	MRK	2005-08-30	26.994274139404297
10994	MRK	2005-08-31	26.937023162841797
10995	MRK	2005-09-01	27.108779907226562
10996	MRK	2005-09-02	27.50954246520996
10997	MRK	2005-09-06	27.662214279174805
10998	MRK	2005-09-07	27.91030502319336
10999	MRK	2005-09-08	27.853052139282227
11000	MRK	2005-09-09	27.967557907104492
11001	MRK	2005-09-12	27.824426651000977
11002	MRK	2005-09-13	27.356870651245117
11003	MRK	2005-09-14	27.385496139526367
11004	MRK	2005-09-15	27.442747116088867
11005	MRK	2005-09-16	27.576335906982422
11006	MRK	2005-09-19	27.337785720825195
11007	MRK	2005-09-20	26.889312744140625
11008	MRK	2005-09-21	26.526718139648438
11009	MRK	2005-09-22	26.335878372192383
11010	MRK	2005-09-23	26.354961395263672
11011	MRK	2005-09-26	26.555343627929688
11012	MRK	2005-09-27	26.192747116088867
11013	MRK	2005-09-28	26.25954246520996
11014	MRK	2005-09-29	26.068702697753906
11015	MRK	2005-09-30	25.9637393951416
11016	MRK	2005-10-03	26.001907348632812
11017	MRK	2005-10-04	25.954198837280273
11018	MRK	2005-10-05	25.658397674560547
11019	MRK	2005-10-06	25.601144790649414
11020	MRK	2005-10-07	24.666030883789062
11021	MRK	2005-10-10	25.667938232421875
11022	MRK	2005-10-11	25.524808883666992
11023	MRK	2005-10-12	25.553434371948242
11024	MRK	2005-10-13	25.582061767578125
11025	MRK	2005-10-14	25.916030883789062
11026	MRK	2005-10-17	25.83969497680664
11027	MRK	2005-10-18	25.81106948852539
11028	MRK	2005-10-19	25.687023162841797
11029	MRK	2005-10-20	25.687023162841797
11030	MRK	2005-10-21	24.980915069580078
11031	MRK	2005-10-24	25.76335906982422
11032	MRK	2005-10-25	25.782442092895508
11033	MRK	2005-10-26	25.944656372070312
11034	MRK	2005-10-27	25.687023162841797
11035	MRK	2005-10-28	26.27862548828125
11036	MRK	2005-10-31	26.927480697631836
11037	MRK	2005-11-01	27.2137393951416
11038	MRK	2005-11-02	27.108779907226562
11039	MRK	2005-11-03	28.129770278930664
11040	MRK	2005-11-04	27.88167953491211
11041	MRK	2005-11-07	28.101144790649414
11042	MRK	2005-11-08	28.024808883666992
11043	MRK	2005-11-09	28.23473358154297
11044	MRK	2005-11-10	28.654579162597656
11045	MRK	2005-11-11	28.654579162597656
11046	MRK	2005-11-14	28.845420837402344
11047	MRK	2005-11-15	28.645038604736328
11048	MRK	2005-11-16	28.416030883789062
11049	MRK	2005-11-17	28.253816604614258
11050	MRK	2005-11-18	29.026718139648438
11051	MRK	2005-11-21	29.074426651000977
11052	MRK	2005-11-22	29.112594604492188
11053	MRK	2005-11-23	29.398855209350586
11054	MRK	2005-11-25	29.56106948852539
11055	MRK	2005-11-28	28.206106185913086
11056	MRK	2005-11-29	28.645038604736328
11057	MRK	2005-11-30	28.053434371948242
11058	MRK	2005-12-01	28.32061004638672
11059	MRK	2005-12-02	28.597328186035156
11060	MRK	2005-12-05	28.730915069580078
11061	MRK	2005-12-06	28.75
11062	MRK	2005-12-07	28.902671813964844
11063	MRK	2005-12-08	28.32061004638672
11064	MRK	2005-12-09	27.795801162719727
11065	MRK	2005-12-12	27.108779907226562
11066	MRK	2005-12-13	27.576335906982422
11067	MRK	2005-12-14	27.862594604492188
11068	MRK	2005-12-15	28.4064884185791
11069	MRK	2005-12-16	28.635496139526367
11070	MRK	2005-12-19	30.77290153503418
11071	MRK	2005-12-20	30.524808883666992
11072	MRK	2005-12-21	30.467557907104492
11073	MRK	2005-12-22	30.543893814086914
11074	MRK	2005-12-23	30.725191116333008
11075	MRK	2005-12-27	30.47709846496582
11076	MRK	2005-12-28	30.44847297668457
11077	MRK	2005-12-29	30.86832046508789
11078	MRK	2005-12-30	30.353052139282227
11079	MRK	2006-01-03	31.25
11080	MRK	2006-01-04	31.612594604492188
11081	MRK	2006-01-05	31.66030502319336
11082	MRK	2006-01-06	31.603052139282227
11083	MRK	2006-01-09	32.11832046508789
11084	MRK	2006-01-10	31.803434371948242
11085	MRK	2006-01-11	31.927480697631836
11086	MRK	2006-01-12	31.946565628051758
11087	MRK	2006-01-13	31.937023162841797
11088	MRK	2006-01-17	31.68893051147461
11089	MRK	2006-01-18	31.517175674438477
11090	MRK	2006-01-19	31.793893814086914
11091	MRK	2006-01-20	31.72709846496582
11092	MRK	2006-01-23	31.326335906982422
11093	MRK	2006-01-24	31.27862548828125
11094	MRK	2006-01-25	31.66984748840332
11095	MRK	2006-01-26	32.39503860473633
11096	MRK	2006-01-27	33.110687255859375
11097	MRK	2006-01-30	32.88167953491211
11098	MRK	2006-01-31	32.91984558105469
11099	MRK	2006-02-01	33.07251739501953
11100	MRK	2006-02-02	32.270992279052734
11101	MRK	2006-02-03	32.814884185791016
11102	MRK	2006-02-06	32.28053283691406
11103	MRK	2006-02-07	32.14694595336914
11104	MRK	2006-02-08	32.71946716308594
11105	MRK	2006-02-09	32.76717758178711
11106	MRK	2006-02-10	32.738548278808594
11107	MRK	2006-02-13	32.738548278808594
11108	MRK	2006-02-14	33.082061767578125
11109	MRK	2006-02-15	33.67366409301758
11110	MRK	2006-02-16	34.332061767578125
11111	MRK	2006-02-17	34.39885330200195
11112	MRK	2006-02-21	33.959922790527344
11113	MRK	2006-02-22	34.274810791015625
11114	MRK	2006-02-23	33.788169860839844
11115	MRK	2006-02-24	33.492366790771484
11116	MRK	2006-02-27	33.74045944213867
11117	MRK	2006-02-28	33.26335906982422
11118	MRK	2006-03-01	33.35877990722656
11119	MRK	2006-03-02	33.511451721191406
11120	MRK	2006-03-03	33.578243255615234
11121	MRK	2006-03-06	33.35877990722656
11122	MRK	2006-03-07	33.3015251159668
11123	MRK	2006-03-08	33.09160232543945
11124	MRK	2006-03-09	32.92938995361328
11125	MRK	2006-03-10	33.167938232421875
11126	MRK	2006-03-13	33.58778762817383
11127	MRK	2006-03-14	33.492366790771484
11128	MRK	2006-03-15	33.549617767333984
11129	MRK	2006-03-16	33.66412353515625
11130	MRK	2006-03-17	34.007633209228516
11131	MRK	2006-03-20	34.02671813964844
11132	MRK	2006-03-21	34.24618148803711
11133	MRK	2006-03-22	34.57061004638672
11134	MRK	2006-03-23	34.54198455810547
11135	MRK	2006-03-24	34.39885330200195
11136	MRK	2006-03-27	34.3702278137207
11137	MRK	2006-03-28	34.01717758178711
11138	MRK	2006-03-29	34.16030502319336
11139	MRK	2006-03-30	33.979007720947266
11140	MRK	2006-03-31	33.61641311645508
11141	MRK	2006-04-03	33.788169860839844
11142	MRK	2006-04-04	33.85496139526367
11143	MRK	2006-04-05	34.34160232543945
11144	MRK	2006-04-06	33.2442741394043
11145	MRK	2006-04-07	32.89122009277344
11146	MRK	2006-04-10	32.843509674072266
11147	MRK	2006-04-11	32.5
11148	MRK	2006-04-12	32.299617767333984
11149	MRK	2006-04-13	32.385494232177734
11150	MRK	2006-04-17	32.25190734863281
11151	MRK	2006-04-18	32.90076446533203
11152	MRK	2006-04-19	32.82442855834961
11153	MRK	2006-04-20	33.39694595336914
11154	MRK	2006-04-21	33.14885330200195
11155	MRK	2006-04-24	32.79580307006836
11156	MRK	2006-04-25	32.671756744384766
11157	MRK	2006-04-26	32.74809265136719
11158	MRK	2006-04-27	33.01526641845703
11159	MRK	2006-04-28	32.843509674072266
11160	MRK	2006-05-01	32.671756744384766
11161	MRK	2006-05-02	32.90076446533203
11162	MRK	2006-05-03	32.58587646484375
11163	MRK	2006-05-04	32.738548278808594
11164	MRK	2006-05-05	32.90076446533203
11165	MRK	2006-05-08	32.872135162353516
11166	MRK	2006-05-09	32.85305404663086
11167	MRK	2006-05-10	33.082061767578125
11168	MRK	2006-05-11	32.92938995361328
11169	MRK	2006-05-12	32.71946716308594
11170	MRK	2006-05-15	33.10114669799805
11171	MRK	2006-05-16	33.511451721191406
11172	MRK	2006-05-17	32.76717758178711
11173	MRK	2006-05-18	33.520992279052734
11174	MRK	2006-05-19	32.843509674072266
11175	MRK	2006-05-22	32.83396911621094
11176	MRK	2006-05-23	32.86259460449219
11177	MRK	2006-05-24	32.385494232177734
11178	MRK	2006-05-25	32.814884185791016
11179	MRK	2006-05-26	32.97710037231445
11180	MRK	2006-05-30	31.62213706970215
11181	MRK	2006-05-31	31.76526641845703
11182	MRK	2006-06-01	32.25190734863281
11183	MRK	2006-06-02	32.39503860473633
11184	MRK	2006-06-05	31.937023162841797
11185	MRK	2006-06-06	32.347328186035156
11186	MRK	2006-06-07	32.404579162597656
11187	MRK	2006-06-08	32.41412353515625
11188	MRK	2006-06-09	32.261451721191406
11189	MRK	2006-06-12	31.841602325439453
11190	MRK	2006-06-13	32.11832046508789
11191	MRK	2006-06-14	31.956106185913086
11192	MRK	2006-06-15	32.757633209228516
11193	MRK	2006-06-16	32.83396911621094
11194	MRK	2006-06-19	32.88167953491211
11195	MRK	2006-06-20	33.32061004638672
11196	MRK	2006-06-21	33.654579162597656
11197	MRK	2006-06-22	33.635494232177734
11198	MRK	2006-06-23	33.33969497680664
11199	MRK	2006-06-26	33.41603088378906
11200	MRK	2006-06-27	33.1202278137207
11201	MRK	2006-06-28	33.492366790771484
11202	MRK	2006-06-29	34.24618148803711
11203	MRK	2006-06-30	34.761451721191406
11204	MRK	2006-07-03	34.9427490234375
11205	MRK	2006-07-05	35.00954055786133
11206	MRK	2006-07-06	34.98091506958008
11207	MRK	2006-07-07	35.27671813964844
11208	MRK	2006-07-10	35.13358688354492
11209	MRK	2006-07-11	35.5629768371582
11210	MRK	2006-07-12	35.01908493041992
11211	MRK	2006-07-13	35.24809265136719
11212	MRK	2006-07-14	34.4942741394043
11213	MRK	2006-07-17	34.70419692993164
11214	MRK	2006-07-18	35.00954055786133
11215	MRK	2006-07-19	35.610687255859375
11216	MRK	2006-07-20	35.59160232543945
11217	MRK	2006-07-21	35.64885330200195
11218	MRK	2006-07-24	37.16603088378906
11219	MRK	2006-07-25	37.47137451171875
11220	MRK	2006-07-26	38.33969497680664
11221	MRK	2006-07-27	39.10305404663086
11222	MRK	2006-07-28	39.23664093017578
11223	MRK	2006-07-31	38.42557144165039
11224	MRK	2006-08-01	38.950382232666016
11225	MRK	2006-08-02	39.15076446533203
11226	MRK	2006-08-03	39.685115814208984
11227	MRK	2006-08-04	39.45610809326172
11228	MRK	2006-08-07	38.96946716308594
11229	MRK	2006-08-08	39.10305404663086
11230	MRK	2006-08-09	39.56106948852539
11231	MRK	2006-08-10	39.4370231628418
11232	MRK	2006-08-11	38.74045944213867
11233	MRK	2006-08-14	39.007633209228516
11234	MRK	2006-08-15	39.07442855834961
11235	MRK	2006-08-16	39.29389190673828
11236	MRK	2006-08-17	37.0515251159668
11237	MRK	2006-08-18	37.709922790527344
11238	MRK	2006-08-21	37.83396911621094
11239	MRK	2006-08-22	37.92938995361328
11240	MRK	2006-08-23	38.606868743896484
11241	MRK	2006-08-24	38.225189208984375
11242	MRK	2006-08-25	38.58778762817383
11243	MRK	2006-08-28	39.07442855834961
11244	MRK	2006-08-29	39.3797721862793
11245	MRK	2006-08-30	38.931297302246094
11246	MRK	2006-08-31	38.6927490234375
11247	MRK	2006-09-01	39.08396911621094
11248	MRK	2006-09-05	39.28435134887695
11249	MRK	2006-09-06	39.50381851196289
11250	MRK	2006-09-07	38.77862548828125
11251	MRK	2006-09-08	39.17938995361328
11252	MRK	2006-09-11	39.39885330200195
11253	MRK	2006-09-12	40.21946716308594
11254	MRK	2006-09-13	39.20801544189453
11255	MRK	2006-09-14	39.15076446533203
11256	MRK	2006-09-15	39.21755599975586
11257	MRK	2006-09-18	38.931297302246094
11258	MRK	2006-09-19	39.29389190673828
11259	MRK	2006-09-20	40.01908493041992
11260	MRK	2006-09-21	40.02862548828125
11261	MRK	2006-09-22	40.114505767822266
11262	MRK	2006-09-25	40.038169860839844
11263	MRK	2006-09-26	39.847328186035156
11264	MRK	2006-09-27	40.45801544189453
11265	MRK	2006-09-28	40.13358688354492
11266	MRK	2006-09-29	39.98091506958008
11267	MRK	2006-10-02	39.761451721191406
11268	MRK	2006-10-03	40.066795349121094
11269	MRK	2006-10-04	40.01908493041992
11270	MRK	2006-10-05	39.52289962768555
11271	MRK	2006-10-06	39.9427490234375
11272	MRK	2006-10-09	39.9427490234375
11273	MRK	2006-10-10	39.904579162597656
11274	MRK	2006-10-11	40.257633209228516
11275	MRK	2006-10-12	40.8015251159668
11276	MRK	2006-10-13	41.22137451171875
11277	MRK	2006-10-16	41.7557258605957
11278	MRK	2006-10-17	41.946563720703125
11279	MRK	2006-10-18	42.4427490234375
11280	MRK	2006-10-19	42.45228958129883
11281	MRK	2006-10-20	43.549617767333984
11282	MRK	2006-10-23	43.606868743896484
11283	MRK	2006-10-24	43.82633590698242
11284	MRK	2006-10-25	43.959922790527344
11285	MRK	2006-10-26	44.093509674072266
11286	MRK	2006-10-27	43.979007720947266
11287	MRK	2006-10-30	43.549617767333984
11288	MRK	2006-10-31	43.33969497680664
11289	MRK	2006-11-01	43.578243255615234
11290	MRK	2006-11-02	43.32061004638672
11291	MRK	2006-11-03	43.03435134887695
11292	MRK	2006-11-06	43.711830139160156
11293	MRK	2006-11-07	43.79771041870117
11294	MRK	2006-11-08	42.30915832519531
11295	MRK	2006-11-09	40.91603088378906
11296	MRK	2006-11-10	41.14503860473633
11297	MRK	2006-11-13	41.46946716308594
11298	MRK	2006-11-14	41.8797721862793
11299	MRK	2006-11-15	42.127864837646484
11300	MRK	2006-11-16	42.60496139526367
11301	MRK	2006-11-17	42.99618148803711
11302	MRK	2006-11-20	42.52862548828125
11303	MRK	2006-11-21	42.19465637207031
11304	MRK	2006-11-22	42.347328186035156
11305	MRK	2006-11-24	42.156490325927734
11306	MRK	2006-11-27	41.622135162353516
11307	MRK	2006-11-28	41.66984558105469
11308	MRK	2006-11-29	42.51908493041992
11309	MRK	2006-11-30	42.47137451171875
11310	MRK	2006-12-01	42.99618148803711
11311	MRK	2006-12-04	42.652671813964844
11312	MRK	2006-12-05	43.31106948852539
11313	MRK	2006-12-06	42.624046325683594
11314	MRK	2006-12-07	41.9370231628418
11315	MRK	2006-12-08	41.917938232421875
11316	MRK	2006-12-11	41.9942741394043
11317	MRK	2006-12-12	41.622135162353516
11318	MRK	2006-12-13	41.35496139526367
11319	MRK	2006-12-14	41.60305404663086
11320	MRK	2006-12-15	41.98473358154297
11321	MRK	2006-12-18	41.82251739501953
11322	MRK	2006-12-19	41.51717758178711
11323	MRK	2006-12-20	41.316795349121094
11324	MRK	2006-12-21	41.288169860839844
11325	MRK	2006-12-22	40.86832046508789
11326	MRK	2006-12-26	40.83015441894531
11327	MRK	2006-12-27	41.38358688354492
11328	MRK	2006-12-28	41.55534362792969
11329	MRK	2006-12-29	41.60305404663086
11330	MRK	2007-01-03	42.00381851196289
11331	MRK	2007-01-04	43.04389190673828
11332	MRK	2007-01-05	42.270992279052734
11333	MRK	2007-01-08	42.261451721191406
11334	MRK	2007-01-09	41.8702278137207
11335	MRK	2007-01-10	42.09923553466797
11336	MRK	2007-01-11	42.23282241821289
11337	MRK	2007-01-12	42.738548278808594
11338	MRK	2007-01-16	42.89122009277344
11339	MRK	2007-01-17	42.9484748840332
11340	MRK	2007-01-18	43.64503860473633
11341	MRK	2007-01-19	43.511451721191406
11342	MRK	2007-01-22	43.225189208984375
11343	MRK	2007-01-23	43.635494232177734
11344	MRK	2007-01-24	44.10305404663086
11345	MRK	2007-01-25	43.893131256103516
11346	MRK	2007-01-26	43.88358688354492
11347	MRK	2007-01-29	43.42557144165039
11348	MRK	2007-01-30	42.85305404663086
11349	MRK	2007-01-31	42.700382232666016
11350	MRK	2007-02-01	43.0629768371582
11351	MRK	2007-02-02	42.681297302246094
11352	MRK	2007-02-05	42.538169860839844
11353	MRK	2007-02-06	42.595420837402344
11354	MRK	2007-02-07	42.23282241821289
11355	MRK	2007-02-08	41.90839767456055
11356	MRK	2007-02-09	41.8129768371582
11357	MRK	2007-02-12	41.84160232543945
11358	MRK	2007-02-13	41.9370231628418
11359	MRK	2007-02-14	42.04198455810547
11360	MRK	2007-02-15	41.8702278137207
11361	MRK	2007-02-16	42.25190734863281
11362	MRK	2007-02-20	42.461830139160156
11363	MRK	2007-02-21	41.9370231628418
11364	MRK	2007-02-22	41.22137451171875
11365	MRK	2007-02-23	40.97328186035156
11366	MRK	2007-02-26	42.4427490234375
11367	MRK	2007-02-27	41.20228958129883
11368	MRK	2007-02-28	42.127864837646484
11369	MRK	2007-03-01	41.975189208984375
11370	MRK	2007-03-02	42.16603088378906
11371	MRK	2007-03-05	42.22328186035156
11372	MRK	2007-03-06	42.624046325683594
11373	MRK	2007-03-07	41.85114669799805
11374	MRK	2007-03-08	42.328243255615234
11375	MRK	2007-03-09	42.566795349121094
11376	MRK	2007-03-12	42.261451721191406
11377	MRK	2007-03-13	41.38358688354492
11378	MRK	2007-03-14	41.288169860839844
11379	MRK	2007-03-15	41.211830139160156
11380	MRK	2007-03-16	41.11641311645508
11381	MRK	2007-03-19	41.431297302246094
11382	MRK	2007-03-20	41.63167953491211
11383	MRK	2007-03-21	42.22328186035156
11384	MRK	2007-03-22	42.14694595336914
11385	MRK	2007-03-23	42.41412353515625
11386	MRK	2007-03-26	42.0515251159668
11387	MRK	2007-03-27	41.65076446533203
11388	MRK	2007-03-28	41.25
11389	MRK	2007-03-29	41.9370231628418
11390	MRK	2007-03-30	42.14694595336914
11391	MRK	2007-04-02	42.9484748840332
11392	MRK	2007-04-03	43.3015251159668
11393	MRK	2007-04-04	43.29198455810547
11394	MRK	2007-04-05	43.45419692993164
11395	MRK	2007-04-09	43.55915832519531
11396	MRK	2007-04-10	43.75954055786133
11397	MRK	2007-04-11	43.55915832519531
11398	MRK	2007-04-12	44.23664093017578
11399	MRK	2007-04-13	47.91030502319336
11400	MRK	2007-04-16	48.01526641845703
11401	MRK	2007-04-17	47.71946716308594
11402	MRK	2007-04-18	47.41412353515625
11403	MRK	2007-04-19	47.85305404663086
11404	MRK	2007-04-20	49.13167953491211
11405	MRK	2007-04-23	49.303436279296875
11406	MRK	2007-04-24	49.23664093017578
11407	MRK	2007-04-25	49.99045944213867
11408	MRK	2007-04-26	50.02862548828125
11409	MRK	2007-04-27	49.48473358154297
11410	MRK	2007-04-30	49.08396911621094
11411	MRK	2007-05-01	48.64503860473633
11412	MRK	2007-05-02	48.88358688354492
11413	MRK	2007-05-03	49.18893051147461
11414	MRK	2007-05-04	49.54198455810547
11415	MRK	2007-05-07	49.64694595336914
11416	MRK	2007-05-08	49.847328186035156
11417	MRK	2007-05-09	49.66603088378906
11418	MRK	2007-05-10	48.74045944213867
11419	MRK	2007-05-11	49.61832046508789
11420	MRK	2007-05-14	49.69465637207031
11421	MRK	2007-05-15	50.209922790527344
11422	MRK	2007-05-16	50.27671813964844
11423	MRK	2007-05-17	50.0572509765625
11424	MRK	2007-05-18	50.81106948852539
11425	MRK	2007-05-21	51.32633590698242
11426	MRK	2007-05-22	51.66984558105469
11427	MRK	2007-05-23	51.860687255859375
11428	MRK	2007-05-24	51.288169860839844
11429	MRK	2007-05-25	51.24045944213867
11430	MRK	2007-05-29	50.95419692993164
11431	MRK	2007-05-30	50.29580307006836
11432	MRK	2007-05-31	50.04771041870117
11433	MRK	2007-06-01	49.75190734863281
11434	MRK	2007-06-04	49.3797721862793
11435	MRK	2007-06-05	49.08396911621094
11436	MRK	2007-06-06	48.435115814208984
11437	MRK	2007-06-07	48.03435134887695
11438	MRK	2007-06-08	47.843509674072266
11439	MRK	2007-06-11	48.711830139160156
11440	MRK	2007-06-12	47.91984558105469
11441	MRK	2007-06-13	48.34923553466797
11442	MRK	2007-06-14	47.92938995361328
11443	MRK	2007-06-15	48.406490325927734
11444	MRK	2007-06-18	48.31106948852539
11445	MRK	2007-06-19	48.01526641845703
11446	MRK	2007-06-20	47.00381851196289
11447	MRK	2007-06-21	47.04198455810547
11448	MRK	2007-06-22	46.32633590698242
11449	MRK	2007-06-25	46.125953674316406
11450	MRK	2007-06-26	46.8702278137207
11451	MRK	2007-06-27	48.024810791015625
11452	MRK	2007-06-28	48.167938232421875
11453	MRK	2007-06-29	47.51908493041992
11454	MRK	2007-07-02	47.299617767333984
11455	MRK	2007-07-03	47.54771041870117
11456	MRK	2007-07-05	47.538169860839844
11457	MRK	2007-07-06	47.19465637207031
11458	MRK	2007-07-09	47.156490325927734
11459	MRK	2007-07-10	46.431297302246094
11460	MRK	2007-07-11	46.66030502319336
11461	MRK	2007-07-12	48.44465637207031
11462	MRK	2007-07-13	48.520992279052734
11463	MRK	2007-07-16	48.50190734863281
11464	MRK	2007-07-17	47.96755599975586
11465	MRK	2007-07-18	47.652671813964844
11466	MRK	2007-07-19	47.08015441894531
11467	MRK	2007-07-20	46.774810791015625
11468	MRK	2007-07-23	49.933204650878906
11469	MRK	2007-07-24	49.35114669799805
11470	MRK	2007-07-25	50.935115814208984
11471	MRK	2007-07-26	49.58969497680664
11472	MRK	2007-07-27	47.82442855834961
11473	MRK	2007-07-30	47.82442855834961
11474	MRK	2007-07-31	47.375953674316406
11475	MRK	2007-08-01	48.683204650878906
11476	MRK	2007-08-02	49.274810791015625
11477	MRK	2007-08-03	47.98664093017578
11478	MRK	2007-08-06	48.99809265136719
11479	MRK	2007-08-07	49.26526641845703
11480	MRK	2007-08-08	49.961830139160156
11481	MRK	2007-08-09	49.08396911621094
11482	MRK	2007-08-10	48.549617767333984
11483	MRK	2007-08-13	48.2442741394043
11484	MRK	2007-08-14	47.643131256103516
11485	MRK	2007-08-15	47.5
11486	MRK	2007-08-16	47.19465637207031
11487	MRK	2007-08-17	47.347328186035156
11488	MRK	2007-08-20	47.69084167480469
11489	MRK	2007-08-21	47.49045944213867
11490	MRK	2007-08-22	48.053436279296875
11491	MRK	2007-08-23	48.1870231628418
11492	MRK	2007-08-24	48.492366790771484
11493	MRK	2007-08-27	47.82442855834961
11494	MRK	2007-08-28	46.95610809326172
11495	MRK	2007-08-29	47.63358688354492
11496	MRK	2007-08-30	47.385494232177734
11497	MRK	2007-08-31	47.872135162353516
11498	MRK	2007-09-04	47.74809265136719
11499	MRK	2007-09-05	47.13740539550781
11500	MRK	2007-09-06	48.15839767456055
11501	MRK	2007-09-07	47.299617767333984
11502	MRK	2007-09-10	47.52862548828125
11503	MRK	2007-09-11	47.66221237182617
11504	MRK	2007-09-12	47.39503860473633
11505	MRK	2007-09-13	47.57633590698242
11506	MRK	2007-09-14	47.270992279052734
11507	MRK	2007-09-17	47.14694595336914
11508	MRK	2007-09-18	48.25381851196289
11509	MRK	2007-09-19	49.1984748840332
11510	MRK	2007-09-20	49.02671813964844
11511	MRK	2007-09-21	49.446563720703125
11512	MRK	2007-09-24	49.3129768371582
11513	MRK	2007-09-25	49.885494232177734
11514	MRK	2007-09-26	50.19084167480469
11515	MRK	2007-09-27	49.904579162597656
11516	MRK	2007-09-28	49.32251739501953
11517	MRK	2007-10-01	50.02862548828125
11518	MRK	2007-10-02	49.2557258605957
11519	MRK	2007-10-03	49.761451721191406
11520	MRK	2007-10-04	50.43893051147461
11521	MRK	2007-10-05	51.05915832519531
11522	MRK	2007-10-08	50.71564865112305
11523	MRK	2007-10-09	51.17366409301758
11524	MRK	2007-10-10	50.79198455810547
11525	MRK	2007-10-11	50.610687255859375
11526	MRK	2007-10-12	51.05915832519531
11527	MRK	2007-10-15	50.84923553466797
11528	MRK	2007-10-16	50.60114669799805
11529	MRK	2007-10-17	50.97328186035156
11530	MRK	2007-10-18	50.94465637207031
11531	MRK	2007-10-19	50.67748260498047
11532	MRK	2007-10-22	52.13740539550781
11533	MRK	2007-10-23	53.77862548828125
11534	MRK	2007-10-24	53.625953674316406
11535	MRK	2007-10-25	54.446563720703125
11536	MRK	2007-10-26	54.9427490234375
11537	MRK	2007-10-29	55.124046325683594
11538	MRK	2007-10-30	55.209922790527344
11539	MRK	2007-10-31	55.59160232543945
11540	MRK	2007-11-01	54.73282241821289
11541	MRK	2007-11-02	53.47328186035156
11542	MRK	2007-11-05	53.36832046508789
11543	MRK	2007-11-06	53.42557144165039
11544	MRK	2007-11-07	51.71755599975586
11545	MRK	2007-11-08	52.261451721191406
11546	MRK	2007-11-09	53.33969497680664
11547	MRK	2007-11-12	53.42557144165039
11548	MRK	2007-11-13	54.856868743896484
11549	MRK	2007-11-14	54.67557144165039
11550	MRK	2007-11-15	55.26717758178711
11551	MRK	2007-11-16	55.70610809326172
11552	MRK	2007-11-19	55.582061767578125
11553	MRK	2007-11-20	55.26717758178711
11554	MRK	2007-11-21	53.931297302246094
11555	MRK	2007-11-23	55.01908493041992
11556	MRK	2007-11-26	54.95228958129883
11557	MRK	2007-11-27	56.24045944213867
11558	MRK	2007-11-28	57.213741302490234
11559	MRK	2007-11-29	57.17557144165039
11560	MRK	2007-11-30	56.64122009277344
11561	MRK	2007-12-03	56.078243255615234
11562	MRK	2007-12-04	55.71564865112305
11563	MRK	2007-12-05	56.67938995361328
11564	MRK	2007-12-06	56.774810791015625
11565	MRK	2007-12-07	57.89122009277344
11566	MRK	2007-12-10	57.98664093017578
11567	MRK	2007-12-11	57.63358688354492
11568	MRK	2007-12-12	56.98473358154297
11569	MRK	2007-12-13	57.0515251159668
11570	MRK	2007-12-14	56.84160232543945
11571	MRK	2007-12-17	56.76526641845703
11572	MRK	2007-12-18	57.00381851196289
11573	MRK	2007-12-19	56.622135162353516
11574	MRK	2007-12-20	55.85877990722656
11575	MRK	2007-12-21	56.44084167480469
11576	MRK	2007-12-24	57.00381851196289
11577	MRK	2007-12-26	56.6984748840332
11578	MRK	2007-12-27	55.88740539550781
11579	MRK	2007-12-28	56.020992279052734
11580	MRK	2007-12-31	55.4484748840332
11581	MRK	2008-01-02	54.742366790771484
11582	MRK	2008-01-03	54.69465637207031
11583	MRK	2008-01-04	54.24618148803711
11584	MRK	2008-01-07	55.26717758178711
11585	MRK	2008-01-08	56.92748260498047
11586	MRK	2008-01-09	57.729007720947266
11587	MRK	2008-01-10	57.700382232666016
11588	MRK	2008-01-11	57.77671813964844
11589	MRK	2008-01-14	57.04198455810547
11590	MRK	2008-01-15	55.51526641845703
11591	MRK	2008-01-16	55.67748260498047
11592	MRK	2008-01-17	52.356868743896484
11593	MRK	2008-01-18	50.877864837646484
11594	MRK	2008-01-22	48.99809265136719
11595	MRK	2008-01-23	48.0057258605957
11596	MRK	2008-01-24	47.290077209472656
11597	MRK	2008-01-25	45.60114669799805
11598	MRK	2008-01-28	46.9942741394043
11599	MRK	2008-01-29	45.81106948852539
11600	MRK	2008-01-30	44.036258697509766
11601	MRK	2008-01-31	43.988548278808594
11602	MRK	2008-02-01	43.874046325683594
11603	MRK	2008-02-04	45.29580307006836
11604	MRK	2008-02-05	43.845420837402344
11605	MRK	2008-02-06	43.61641311645508
11606	MRK	2008-02-07	43.606868743896484
11607	MRK	2008-02-08	42.49045944213867
11608	MRK	2008-02-11	43.23473358154297
11609	MRK	2008-02-12	44.39885330200195
11610	MRK	2008-02-13	45.39122009277344
11611	MRK	2008-02-14	44.75190734863281
11612	MRK	2008-02-15	45.35305404663086
11613	MRK	2008-02-19	44.91412353515625
11614	MRK	2008-02-20	44.86641311645508
11615	MRK	2008-02-21	44.01717758178711
11616	MRK	2008-02-22	43.959922790527344
11617	MRK	2008-02-25	44.64694595336914
11618	MRK	2008-02-26	44.26526641845703
11619	MRK	2008-02-27	43.35877990722656
11620	MRK	2008-02-28	43.1297721862793
11621	MRK	2008-02-29	42.270992279052734
11622	MRK	2008-03-03	42.04198455810547
11623	MRK	2008-03-04	41.7557258605957
11624	MRK	2008-03-05	41.26908493041992
11625	MRK	2008-03-06	40.4484748840332
11626	MRK	2008-03-07	39.83778762817383
11627	MRK	2008-03-10	39.3702278137207
11628	MRK	2008-03-11	40.38167953491211
11629	MRK	2008-03-12	40.5057258605957
11630	MRK	2008-03-13	40.00954055786133
11631	MRK	2008-03-14	39.093509674072266
11632	MRK	2008-03-17	39.933204650878906
11633	MRK	2008-03-18	41.211830139160156
11634	MRK	2008-03-19	41.020992279052734
11635	MRK	2008-03-20	41.374046325683594
11636	MRK	2008-03-24	42.22328186035156
11637	MRK	2008-03-25	42.624046325683594
11638	MRK	2008-03-26	42.652671813964844
11639	MRK	2008-03-27	42.729007720947266
11640	MRK	2008-03-28	42.47137451171875
11641	MRK	2008-03-31	36.211830139160156
11642	MRK	2008-04-01	36.564884185791016
11643	MRK	2008-04-02	35.40076446533203
11644	MRK	2008-04-03	36.60305404663086
11645	MRK	2008-04-04	38.167938232421875
11646	MRK	2008-04-07	38.91221237182617
11647	MRK	2008-04-08	39.02671813964844
11648	MRK	2008-04-09	39.064884185791016
11649	MRK	2008-04-10	39.799617767333984
11650	MRK	2008-04-11	39.2557258605957
11651	MRK	2008-04-14	39.50381851196289
11652	MRK	2008-04-15	39.332061767578125
11653	MRK	2008-04-16	38.463741302490234
11654	MRK	2008-04-17	37.42366409301758
11655	MRK	2008-04-18	37.93893051147461
11656	MRK	2008-04-21	37.814884185791016
11657	MRK	2008-04-22	36.74618148803711
11658	MRK	2008-04-23	36.85114669799805
11659	MRK	2008-04-24	38.139312744140625
11660	MRK	2008-04-25	38.85496139526367
11661	MRK	2008-04-28	39.54198455810547
11662	MRK	2008-04-29	35.43893051147461
11663	MRK	2008-04-30	36.29771041870117
11664	MRK	2008-05-01	37.16603088378906
11665	MRK	2008-05-02	37.566795349121094
11666	MRK	2008-05-05	37.19465637207031
11667	MRK	2008-05-06	37.06106948852539
11668	MRK	2008-05-07	37.22328186035156
11669	MRK	2008-05-08	37.299617767333984
11670	MRK	2008-05-09	37.20419692993164
11671	MRK	2008-05-12	37.80534362792969
11672	MRK	2008-05-13	37.375953674316406
11673	MRK	2008-05-14	38.0057258605957
11674	MRK	2008-05-15	38.167938232421875
11675	MRK	2008-05-16	38.167938232421875
11676	MRK	2008-05-19	38.1870231628418
11677	MRK	2008-05-20	37.91984558105469
11678	MRK	2008-05-21	37.33778762817383
11679	MRK	2008-05-22	37.242366790771484
11680	MRK	2008-05-23	36.96564865112305
11681	MRK	2008-05-27	36.85114669799805
11682	MRK	2008-05-28	36.889312744140625
11683	MRK	2008-05-29	37.13740539550781
11684	MRK	2008-05-30	37.17557144165039
11685	MRK	2008-06-02	36.421756744384766
11686	MRK	2008-06-03	36.593509674072266
11687	MRK	2008-06-04	36.421756744384766
11688	MRK	2008-06-05	37.10877990722656
11689	MRK	2008-06-06	35.77289962768555
11690	MRK	2008-06-09	35.29580307006836
11691	MRK	2008-06-10	34.72328186035156
11692	MRK	2008-06-11	34.093509674072266
11693	MRK	2008-06-12	33.77862548828125
11694	MRK	2008-06-13	33.902671813964844
11695	MRK	2008-06-16	33.406490325927734
11696	MRK	2008-06-17	33.09160232543945
11697	MRK	2008-06-18	33.26335906982422
11698	MRK	2008-06-19	33.96946716308594
11699	MRK	2008-06-20	33.520992279052734
11700	MRK	2008-06-23	34.18893051147461
11701	MRK	2008-06-24	35.33396911621094
11702	MRK	2008-06-25	35.286258697509766
11703	MRK	2008-06-26	34.54198455810547
11704	MRK	2008-06-27	35.286258697509766
11705	MRK	2008-06-30	35.963741302490234
11706	MRK	2008-07-01	36.60305404663086
11707	MRK	2008-07-02	36.29771041870117
11708	MRK	2008-07-03	36.68893051147461
11709	MRK	2008-07-07	34.92366409301758
11710	MRK	2008-07-08	35.27671813964844
11711	MRK	2008-07-09	35.36259460449219
11712	MRK	2008-07-10	35.30534362792969
11713	MRK	2008-07-11	35.066795349121094
11714	MRK	2008-07-14	35.181297302246094
11715	MRK	2008-07-15	34.904579162597656
11716	MRK	2008-07-16	34.95228958129883
11717	MRK	2008-07-17	35.26717758178711
11718	MRK	2008-07-18	35.95419692993164
11719	MRK	2008-07-21	33.711830139160156
11720	MRK	2008-07-22	29.895038604736328
11721	MRK	2008-07-23	30.314884185791016
11722	MRK	2008-07-24	30.744274139404297
11723	MRK	2008-07-25	31.18320655822754
11724	MRK	2008-07-28	30.591602325439453
11725	MRK	2008-07-29	30.925573348999023
11726	MRK	2008-07-30	31.459924697875977
11727	MRK	2008-07-31	31.393129348754883
11728	MRK	2008-08-01	31.73664093017578
11729	MRK	2008-08-04	31.870229721069336
11730	MRK	2008-08-05	33.110687255859375
11731	MRK	2008-08-06	33.683204650878906
11732	MRK	2008-08-07	33.28244400024414
11733	MRK	2008-08-08	34.303436279296875
11734	MRK	2008-08-11	34.26526641845703
11735	MRK	2008-08-12	34.51335906982422
11736	MRK	2008-08-13	34.10305404663086
11737	MRK	2008-08-14	34.29389190673828
11738	MRK	2008-08-15	34.50381851196289
11739	MRK	2008-08-18	34.07442855834961
11740	MRK	2008-08-19	33.635494232177734
11741	MRK	2008-08-20	33.33969497680664
11742	MRK	2008-08-21	33.225189208984375
11743	MRK	2008-08-22	33.654579162597656
11744	MRK	2008-08-25	33.39694595336914
11745	MRK	2008-08-26	33.79771041870117
11746	MRK	2008-08-27	34.093509674072266
11747	MRK	2008-08-28	34.73282241821289
11748	MRK	2008-08-29	34.036258697509766
11749	MRK	2008-09-02	33.23473358154297
11750	MRK	2008-09-03	33.082061767578125
11751	MRK	2008-09-04	32.60496139526367
11752	MRK	2008-09-05	32.729007720947266
11753	MRK	2008-09-08	33.85496139526367
11754	MRK	2008-09-09	32.76717758178711
11755	MRK	2008-09-10	31.98473358154297
11756	MRK	2008-09-11	32.433204650878906
11757	MRK	2008-09-12	32.270992279052734
11758	MRK	2008-09-15	31.22137451171875
11759	MRK	2008-09-16	30.80152702331543
11760	MRK	2008-09-17	29.704198837280273
11761	MRK	2008-09-18	30.467557907104492
11762	MRK	2008-09-19	30.38167953491211
11763	MRK	2008-09-22	30.00954246520996
11764	MRK	2008-09-23	29.341602325439453
11765	MRK	2008-09-24	30.02862548828125
11766	MRK	2008-09-25	30.887405395507812
11767	MRK	2008-09-26	30.648855209350586
11768	MRK	2008-09-29	28.950382232666016
11769	MRK	2008-09-30	30.114503860473633
11770	MRK	2008-10-01	30.620229721069336
11771	MRK	2008-10-02	29.675573348999023
11772	MRK	2008-10-03	30.324426651000977
11773	MRK	2008-10-06	28.664121627807617
11774	MRK	2008-10-07	27.595420837402344
11775	MRK	2008-10-08	27.2137393951416
11776	MRK	2008-10-09	25.00954246520996
11777	MRK	2008-10-10	25.02862548828125
11778	MRK	2008-10-13	28.072519302368164
11779	MRK	2008-10-14	27.795801162719727
11780	MRK	2008-10-15	25.3435115814209
11781	MRK	2008-10-16	26.898855209350586
11782	MRK	2008-10-17	27.194656372070312
11783	MRK	2008-10-20	29.58015251159668
11784	MRK	2008-10-21	28.597328186035156
11785	MRK	2008-10-22	26.72709846496582
11786	MRK	2008-10-23	27.52862548828125
11787	MRK	2008-10-24	26.097328186035156
11788	MRK	2008-10-27	25.591602325439453
11789	MRK	2008-10-28	28.33015251159668
11790	MRK	2008-10-29	27.366411209106445
11791	MRK	2008-10-30	28.807252883911133
11792	MRK	2008-10-31	29.532442092895508
11793	MRK	2008-11-03	28.597328186035156
11794	MRK	2008-11-04	29.704198837280273
11795	MRK	2008-11-05	27.404579162597656
11796	MRK	2008-11-06	26.583969116210938
11797	MRK	2008-11-07	27.595420837402344
11798	MRK	2008-11-10	26.63167953491211
11799	MRK	2008-11-11	26.28816795349121
11800	MRK	2008-11-12	25.496183395385742
11801	MRK	2008-11-13	27.223281860351562
11802	MRK	2008-11-14	26.078243255615234
11803	MRK	2008-11-17	24.799617767333984
11804	MRK	2008-11-18	24.93320655822754
11805	MRK	2008-11-19	24.1507625579834
11806	MRK	2008-11-20	22.480915069580078
11807	MRK	2008-11-21	23.282442092895508
11808	MRK	2008-11-24	24.274808883666992
11809	MRK	2008-11-25	24.62786293029785
11810	MRK	2008-11-26	25.104961395263672
11811	MRK	2008-11-28	25.496183395385742
11812	MRK	2008-12-01	23.71183204650879
11813	MRK	2008-12-02	25.45801544189453
11814	MRK	2008-12-03	25.248092651367188
11815	MRK	2008-12-04	23.854961395263672
11816	MRK	2008-12-05	25.276718139648438
11817	MRK	2008-12-08	25.76335906982422
11818	MRK	2008-12-09	25.104961395263672
11819	MRK	2008-12-10	25.744274139404297
11820	MRK	2008-12-11	25.229007720947266
11821	MRK	2008-12-12	25.80152702331543
11822	MRK	2008-12-15	25.38167953491211
11823	MRK	2008-12-16	26.63167953491211
11824	MRK	2008-12-17	25.87786293029785
11825	MRK	2008-12-18	26.469465255737305
11826	MRK	2008-12-19	27.251907348632812
11827	MRK	2008-12-22	27.757633209228516
11828	MRK	2008-12-23	28.062976837158203
11829	MRK	2008-12-24	27.92938995361328
11830	MRK	2008-12-26	27.671756744384766
11831	MRK	2008-12-29	27.003816604614258
11832	MRK	2008-12-30	28.244274139404297
11833	MRK	2008-12-31	29.007633209228516
11834	MRK	2009-01-02	29.58015251159668
11835	MRK	2009-01-05	29.13167953491211
11836	MRK	2009-01-06	28.597328186035156
11837	MRK	2009-01-07	28.139312744140625
11838	MRK	2009-01-08	28.01526641845703
11839	MRK	2009-01-09	27.414121627807617
11840	MRK	2009-01-12	27.194656372070312
11841	MRK	2009-01-13	27.137405395507812
11842	MRK	2009-01-14	26.545801162719727
11843	MRK	2009-01-15	26.832061767578125
11844	MRK	2009-01-16	26.898855209350586
11845	MRK	2009-01-20	26.612594604492188
11846	MRK	2009-01-21	26.307252883911133
11847	MRK	2009-01-22	26.192747116088867
11848	MRK	2009-01-23	26.908397674560547
11849	MRK	2009-01-26	26.517175674438477
11850	MRK	2009-01-27	27.07061004638672
11851	MRK	2009-01-28	27.46183204650879
11852	MRK	2009-01-29	27.614503860473633
11853	MRK	2009-01-30	27.242366790771484
11854	MRK	2009-02-02	27.12786293029785
11855	MRK	2009-02-03	28.854961395263672
11856	MRK	2009-02-04	28.530534744262695
11857	MRK	2009-02-05	28.72137451171875
11858	MRK	2009-02-06	29.360687255859375
11859	MRK	2009-02-09	29.246183395385742
11860	MRK	2009-02-10	27.681297302246094
11861	MRK	2009-02-11	28.358779907226562
11862	MRK	2009-02-12	27.996183395385742
11863	MRK	2009-02-13	27.43320655822754
11864	MRK	2009-02-17	27.299617767333984
11865	MRK	2009-02-18	27.328243255615234
11866	MRK	2009-02-19	27.223281860351562
11867	MRK	2009-02-20	26.812976837158203
11868	MRK	2009-02-23	26.603052139282227
11869	MRK	2009-02-24	27.223281860351562
11870	MRK	2009-02-25	26.63167953491211
11871	MRK	2009-02-26	24.847328186035156
11872	MRK	2009-02-27	23.091602325439453
11873	MRK	2009-03-02	22.366411209106445
11874	MRK	2009-03-03	21.994274139404297
11875	MRK	2009-03-04	22.108779907226562
11876	MRK	2009-03-05	21.125953674316406
11877	MRK	2009-03-06	21.69847297668457
11878	MRK	2009-03-09	20.02862548828125
11879	MRK	2009-03-10	21.18320655822754
11880	MRK	2009-03-11	20.935115814208984
11881	MRK	2009-03-12	22.92938995361328
11882	MRK	2009-03-13	25.83015251159668
11883	MRK	2009-03-16	25.00954246520996
11884	MRK	2009-03-17	25.391220092773438
11885	MRK	2009-03-18	25.725191116333008
11886	MRK	2009-03-19	24.847328186035156
11887	MRK	2009-03-20	25.496183395385742
11888	MRK	2009-03-23	26.69847297668457
11889	MRK	2009-03-24	26.479007720947266
11890	MRK	2009-03-25	26.24045753479004
11891	MRK	2009-03-26	26.31679344177246
11892	MRK	2009-03-27	25.916030883789062
11893	MRK	2009-03-30	25.333969116210938
11894	MRK	2009-03-31	25.524808883666992
11895	MRK	2009-04-01	25.753816604614258
11896	MRK	2009-04-02	25.76335906982422
11897	MRK	2009-04-03	25.248092651367188
11898	MRK	2009-04-06	25.44847297668457
11899	MRK	2009-04-07	25.06679344177246
11900	MRK	2009-04-08	25.534351348876953
11901	MRK	2009-04-09	25.095420837402344
11902	MRK	2009-04-13	24.856870651245117
11903	MRK	2009-04-14	24.503816604614258
11904	MRK	2009-04-15	25.047710418701172
11905	MRK	2009-04-16	24.666030883789062
11906	MRK	2009-04-17	24.55152702331543
11907	MRK	2009-04-20	24.064884185791016
11908	MRK	2009-04-21	22.46183204650879
11909	MRK	2009-04-22	21.917938232421875
11910	MRK	2009-04-23	22.166030883789062
11911	MRK	2009-04-24	22.375953674316406
11912	MRK	2009-04-27	22.366411209106445
11913	MRK	2009-04-28	22.108779907226562
11914	MRK	2009-04-29	22.805343627929688
11915	MRK	2009-04-30	23.129770278930664
11916	MRK	2009-05-01	23.187023162841797
11917	MRK	2009-05-04	23.492366790771484
11918	MRK	2009-05-05	23.4637393951416
11919	MRK	2009-05-06	23.482824325561523
11920	MRK	2009-05-07	24.055343627929688
11921	MRK	2009-05-08	23.68320655822754
11922	MRK	2009-05-11	23.282442092895508
11923	MRK	2009-05-12	23.835878372192383
11924	MRK	2009-05-13	24.494274139404297
11925	MRK	2009-05-14	24.856870651245117
11926	MRK	2009-05-15	24.303434371948242
11927	MRK	2009-05-18	24.56106948852539
11928	MRK	2009-05-19	24.58969497680664
11929	MRK	2009-05-20	24.895038604736328
11930	MRK	2009-05-21	24.923664093017578
11931	MRK	2009-05-22	24.97137451171875
11932	MRK	2009-05-26	25.3435115814209
11933	MRK	2009-05-27	25.41030502319336
11934	MRK	2009-05-28	25.543893814086914
11935	MRK	2009-05-29	26.31679344177246
11936	MRK	2009-06-01	26.269084930419922
11937	MRK	2009-06-02	26.431297302246094
11938	MRK	2009-06-03	26.326335906982422
11939	MRK	2009-06-04	25.362594604492188
11940	MRK	2009-06-05	24.875953674316406
11941	MRK	2009-06-08	24.742366790771484
11942	MRK	2009-06-09	24.54198455810547
11943	MRK	2009-06-10	24.417938232421875
11944	MRK	2009-06-11	24.99045753479004
11945	MRK	2009-06-12	24.885496139526367
11946	MRK	2009-06-15	23.81679344177246
11947	MRK	2009-06-16	23.31106948852539
11948	MRK	2009-06-17	23.635496139526367
11949	MRK	2009-06-18	24.475191116333008
11950	MRK	2009-06-19	24.723281860351562
11951	MRK	2009-06-22	24.026718139648438
11952	MRK	2009-06-23	23.959924697875977
11953	MRK	2009-06-24	24.284351348876953
11954	MRK	2009-06-25	25.353052139282227
11955	MRK	2009-06-26	25.76335906982422
11956	MRK	2009-06-29	26.574426651000977
11957	MRK	2009-06-30	26.67938995361328
11958	MRK	2009-07-01	26.76526641845703
11959	MRK	2009-07-02	25.77290153503418
11960	MRK	2009-07-06	26.612594604492188
11961	MRK	2009-07-07	26.354961395263672
11962	MRK	2009-07-08	26.755725860595703
11963	MRK	2009-07-09	25.77290153503418
11964	MRK	2009-07-10	25.238550186157227
11965	MRK	2009-07-13	25.591602325439453
11966	MRK	2009-07-14	25.916030883789062
11967	MRK	2009-07-15	26.440839767456055
11968	MRK	2009-07-16	26.5935115814209
11969	MRK	2009-07-17	26.412214279174805
11970	MRK	2009-07-20	26.66030502319336
11971	MRK	2009-07-21	28.29198455810547
11972	MRK	2009-07-22	28.101144790649414
11973	MRK	2009-07-23	28.864503860473633
11974	MRK	2009-07-24	29.57061004638672
11975	MRK	2009-07-27	29.360687255859375
11976	MRK	2009-07-28	28.645038604736328
11977	MRK	2009-07-29	28.501907348632812
11978	MRK	2009-07-30	28.568702697753906
11979	MRK	2009-07-31	28.635496139526367
11980	MRK	2009-08-03	28.645038604736328
11981	MRK	2009-08-04	28.473281860351562
11982	MRK	2009-08-05	28.253816604614258
11983	MRK	2009-08-06	28.01526641845703
11984	MRK	2009-08-07	28.72137451171875
11985	MRK	2009-08-10	29.19847297668457
11986	MRK	2009-08-11	28.940839767456055
11987	MRK	2009-08-12	29.332061767578125
11988	MRK	2009-08-13	29.56106948852539
11989	MRK	2009-08-14	29.56106948852539
11990	MRK	2009-08-17	29.465648651123047
11991	MRK	2009-08-18	29.303434371948242
11992	MRK	2009-08-19	30.03816795349121
11993	MRK	2009-08-20	29.904579162597656
11994	MRK	2009-08-21	31.068702697753906
11995	MRK	2009-08-24	31.011449813842773
11996	MRK	2009-08-25	31.440839767456055
11997	MRK	2009-08-26	31.18320655822754
11998	MRK	2009-08-27	31.364503860473633
11999	MRK	2009-08-28	30.83969497680664
12000	MRK	2009-08-31	30.944656372070312
12001	MRK	2009-09-01	30.333969116210938
12002	MRK	2009-09-02	29.398855209350586
12003	MRK	2009-09-03	28.854961395263672
12004	MRK	2009-09-04	29.293893814086914
12005	MRK	2009-09-08	29.55152702331543
12006	MRK	2009-09-09	30.104961395263672
12007	MRK	2009-09-10	30.496183395385742
12008	MRK	2009-09-11	31.049617767333984
12009	MRK	2009-09-14	31.383588790893555
12010	MRK	2009-09-15	31.202289581298828
12011	MRK	2009-09-16	30.696565628051758
12012	MRK	2009-09-17	30.543893814086914
12013	MRK	2009-09-18	30.41984748840332
12014	MRK	2009-09-21	30.362594604492188
12015	MRK	2009-09-22	29.895038604736328
12016	MRK	2009-09-23	29.895038604736328
12017	MRK	2009-09-24	29.58969497680664
12018	MRK	2009-09-25	29.818702697753906
12019	MRK	2009-09-28	30.562976837158203
12020	MRK	2009-09-29	30.391220092773438
12021	MRK	2009-09-30	30.181297302246094
12022	MRK	2009-10-01	29.751907348632812
12023	MRK	2009-10-02	30.200382232666016
12024	MRK	2009-10-05	30.314884185791016
12025	MRK	2009-10-06	31.020992279052734
12026	MRK	2009-10-07	30.715648651123047
12027	MRK	2009-10-08	30.944656372070312
12028	MRK	2009-10-09	31.068702697753906
12029	MRK	2009-10-12	31.354961395263672
12030	MRK	2009-10-13	30.935115814208984
12031	MRK	2009-10-14	31.393129348754883
12032	MRK	2009-10-15	31.774808883666992
12033	MRK	2009-10-16	31.68893051147461
12034	MRK	2009-10-19	32.185115814208984
12035	MRK	2009-10-20	32.17557144165039
12036	MRK	2009-10-21	31.18320655822754
12037	MRK	2009-10-22	31.364503860473633
12038	MRK	2009-10-23	30.944656372070312
12039	MRK	2009-10-26	30.553434371948242
12040	MRK	2009-10-27	30.944656372070312
12041	MRK	2009-10-28	30.582061767578125
12042	MRK	2009-10-29	29.875953674316406
12043	MRK	2009-10-30	29.51335906982422
12044	MRK	2009-11-02	29.828243255615234
12045	MRK	2009-11-03	29.26526641845703
12046	MRK	2009-11-04	31.145038604736328
12047	MRK	2009-11-05	31.21183204650879
12048	MRK	2009-11-06	31.097328186035156
12049	MRK	2009-11-09	31.898855209350586
12050	MRK	2009-11-10	32.07061004638672
12051	MRK	2009-11-11	31.69847297668457
12052	MRK	2009-11-12	31.469465255737305
12053	MRK	2009-11-13	31.583969116210938
12054	MRK	2009-11-16	32.261451721191406
12055	MRK	2009-11-17	32.71946716308594
12056	MRK	2009-11-18	33.53053283691406
12057	MRK	2009-11-19	33.711830139160156
12058	MRK	2009-11-20	34.790077209472656
12059	MRK	2009-11-23	34.75190734863281
12060	MRK	2009-11-24	34.56106948852539
12061	MRK	2009-11-25	34.89503860473633
12062	MRK	2009-11-27	34.627864837646484
12063	MRK	2009-11-30	34.5515251159668
12064	MRK	2009-12-01	35.19084167480469
12065	MRK	2009-12-02	35.114505767822266
12066	MRK	2009-12-03	35.08587646484375
12067	MRK	2009-12-04	35.01908493041992
12068	MRK	2009-12-07	35.01908493041992
12069	MRK	2009-12-08	34.685115814208984
12070	MRK	2009-12-09	35.4484748840332
12071	MRK	2009-12-10	35.82061004638672
12072	MRK	2009-12-11	35.372135162353516
12073	MRK	2009-12-14	36.040077209472656
12074	MRK	2009-12-15	36.25954055786133
12075	MRK	2009-12-16	36.020992279052734
12076	MRK	2009-12-17	35.57251739501953
12077	MRK	2009-12-18	35.6870231628418
12078	MRK	2009-12-21	35.963741302490234
12079	MRK	2009-12-22	36.020992279052734
12080	MRK	2009-12-23	35.54389190673828
12081	MRK	2009-12-24	35.29580307006836
12082	MRK	2009-12-28	35.582061767578125
12083	MRK	2009-12-29	35.40076446533203
12084	MRK	2009-12-30	35.36259460449219
12085	MRK	2009-12-31	34.86641311645508
12086	MRK	2010-01-04	35.314884185791016
12087	MRK	2010-01-05	35.45801544189453
12088	MRK	2010-01-06	35.935115814208984
12089	MRK	2010-01-07	35.992366790771484
12090	MRK	2010-01-08	35.97328186035156
12091	MRK	2010-01-11	36.11641311645508
12092	MRK	2010-01-12	35.83015441894531
12093	MRK	2010-01-13	37.14694595336914
12094	MRK	2010-01-14	38.15839767456055
12095	MRK	2010-01-15	37.66221237182617
12096	MRK	2010-01-19	38.75954055786133
12097	MRK	2010-01-20	39.15076446533203
12098	MRK	2010-01-21	38.2442741394043
12099	MRK	2010-01-22	37.08969497680664
12100	MRK	2010-01-25	36.98473358154297
12101	MRK	2010-01-26	36.8129768371582
12102	MRK	2010-01-27	36.8702278137207
12103	MRK	2010-01-28	36.23091506958008
12104	MRK	2010-01-29	36.431297302246094
12105	MRK	2010-02-01	36.54580307006836
12106	MRK	2010-02-02	37.729007720947266
12107	MRK	2010-02-03	36.946563720703125
12108	MRK	2010-02-04	35.40076446533203
12109	MRK	2010-02-05	35.04771041870117
12110	MRK	2010-02-08	34.91412353515625
12111	MRK	2010-02-09	34.799617767333984
12112	MRK	2010-02-10	34.54198455810547
12113	MRK	2010-02-11	35.19084167480469
12114	MRK	2010-02-12	35.229007720947266
12115	MRK	2010-02-16	35.935115814208984
12116	MRK	2010-02-17	35.6297721862793
12117	MRK	2010-02-18	35.582061767578125
12118	MRK	2010-02-19	35.77289962768555
12119	MRK	2010-02-22	35.41984558105469
12120	MRK	2010-02-23	34.83778762817383
12121	MRK	2010-02-24	35.238548278808594
12122	MRK	2010-02-25	34.89503860473633
12123	MRK	2010-02-26	35.19084167480469
12124	MRK	2010-03-01	35.5629768371582
12125	MRK	2010-03-02	35.67748260498047
12126	MRK	2010-03-03	35.5057258605957
12127	MRK	2010-03-04	35.43893051147461
12128	MRK	2010-03-05	35.77289962768555
12129	MRK	2010-03-08	35.639312744140625
12130	MRK	2010-03-09	35.343509674072266
12131	MRK	2010-03-10	34.99045944213867
12132	MRK	2010-03-11	35.19084167480469
12133	MRK	2010-03-12	35.45801544189453
12134	MRK	2010-03-15	36.020992279052734
12135	MRK	2010-03-16	36.20228958129883
12136	MRK	2010-03-17	36.33587646484375
12137	MRK	2010-03-18	36.68893051147461
12138	MRK	2010-03-19	36.316795349121094
12139	MRK	2010-03-22	36.54580307006836
12140	MRK	2010-03-23	36.73664093017578
12141	MRK	2010-03-24	36.26908493041992
12142	MRK	2010-03-25	36.049617767333984
12143	MRK	2010-03-26	35.71564865112305
12144	MRK	2010-03-29	36.154579162597656
12145	MRK	2010-03-30	35.935115814208984
12146	MRK	2010-03-31	35.639312744140625
12147	MRK	2010-04-01	35.98282241821289
12148	MRK	2010-04-05	35.67748260498047
12149	MRK	2010-04-06	35.54389190673828
12150	MRK	2010-04-07	35.10496139526367
12151	MRK	2010-04-08	35.095420837402344
12152	MRK	2010-04-09	35.27671813964844
12153	MRK	2010-04-12	35.16221237182617
12154	MRK	2010-04-13	35.01908493041992
12155	MRK	2010-04-14	34.5515251159668
12156	MRK	2010-04-15	34.389312744140625
12157	MRK	2010-04-16	34.07442855834961
12158	MRK	2010-04-19	34.2557258605957
12159	MRK	2010-04-20	34.40839767456055
12160	MRK	2010-04-21	33.14885330200195
12161	MRK	2010-04-22	32.22328186035156
12162	MRK	2010-04-23	33.83587646484375
12163	MRK	2010-04-26	33.39694595336914
12164	MRK	2010-04-27	32.90076446533203
12165	MRK	2010-04-28	32.97710037231445
12166	MRK	2010-04-29	33.635494232177734
12167	MRK	2010-04-30	33.435115814208984
12168	MRK	2010-05-03	33.654579162597656
12169	MRK	2010-05-04	34.16984558105469
12170	MRK	2010-05-05	33.959922790527344
12171	MRK	2010-05-06	32.700382232666016
12172	MRK	2010-05-07	31.956106185913086
12173	MRK	2010-05-10	32.681297302246094
12174	MRK	2010-05-11	31.975191116333008
12175	MRK	2010-05-12	32.09923553466797
12176	MRK	2010-05-13	31.784351348876953
12177	MRK	2010-05-14	31.374046325683594
12178	MRK	2010-05-17	31.27862548828125
12179	MRK	2010-05-18	30.86832046508789
12180	MRK	2010-05-19	31.125953674316406
12181	MRK	2010-05-20	30.362594604492188
12182	MRK	2010-05-21	30.572519302368164
12183	MRK	2010-05-24	30.4007625579834
12184	MRK	2010-05-25	30.591602325439453
12185	MRK	2010-05-26	30.935115814208984
12186	MRK	2010-05-27	32.08015441894531
12187	MRK	2010-05-28	32.14694595336914
12188	MRK	2010-06-01	31.994274139404297
12189	MRK	2010-06-02	32.786258697509766
12190	MRK	2010-06-03	32.71946716308594
12191	MRK	2010-06-04	31.6507625579834
12192	MRK	2010-06-07	31.784351348876953
12193	MRK	2010-06-08	32.261451721191406
12194	MRK	2010-06-09	32.16603088378906
12195	MRK	2010-06-10	33.0629768371582
12196	MRK	2010-06-11	33.26335906982422
12197	MRK	2010-06-14	33.41603088378906
12198	MRK	2010-06-15	34.3702278137207
12199	MRK	2010-06-16	34.360687255859375
12200	MRK	2010-06-17	34.21755599975586
12201	MRK	2010-06-18	34.036258697509766
12202	MRK	2010-06-21	33.511451721191406
12203	MRK	2010-06-22	33.520992279052734
12204	MRK	2010-06-23	33.79771041870117
12205	MRK	2010-06-24	33.979007720947266
12206	MRK	2010-06-25	34.28435134887695
12207	MRK	2010-06-28	34.29389190673828
12208	MRK	2010-06-29	33.8072509765625
12209	MRK	2010-06-30	33.36832046508789
12210	MRK	2010-07-01	32.86259460449219
12211	MRK	2010-07-02	32.652671813964844
12212	MRK	2010-07-06	33.0629768371582
12213	MRK	2010-07-07	33.8072509765625
12214	MRK	2010-07-08	34.21755599975586
12215	MRK	2010-07-09	34.63740539550781
12216	MRK	2010-07-12	34.4370231628418
12217	MRK	2010-07-13	34.78053283691406
12218	MRK	2010-07-14	34.54198455810547
12219	MRK	2010-07-15	34.818702697753906
12220	MRK	2010-07-16	34.26526641845703
12221	MRK	2010-07-19	34.16030502319336
12222	MRK	2010-07-20	34.02671813964844
12223	MRK	2010-07-21	33.578243255615234
12224	MRK	2010-07-22	33.568702697753906
12225	MRK	2010-07-23	33.27289962768555
12226	MRK	2010-07-26	33.654579162597656
12227	MRK	2010-07-27	33.568702697753906
12228	MRK	2010-07-28	33.14885330200195
12229	MRK	2010-07-29	33.45419692993164
12230	MRK	2010-07-30	32.88167953491211
12231	MRK	2010-08-02	33.463741302490234
12232	MRK	2010-08-03	33.225189208984375
12233	MRK	2010-08-04	33.578243255615234
12234	MRK	2010-08-05	33.463741302490234
12235	MRK	2010-08-06	33.377864837646484
12236	MRK	2010-08-09	33.74045944213867
12237	MRK	2010-08-10	34.13167953491211
12238	MRK	2010-08-11	33.29198455810547
12239	MRK	2010-08-12	33.435115814208984
12240	MRK	2010-08-13	33.39694595336914
12241	MRK	2010-08-16	33.36832046508789
12242	MRK	2010-08-17	33.91221237182617
12243	MRK	2010-08-18	33.75
12244	MRK	2010-08-19	33.1202278137207
12245	MRK	2010-08-20	32.86259460449219
12246	MRK	2010-08-23	33.36832046508789
12247	MRK	2010-08-24	32.86259460449219
12248	MRK	2010-08-25	32.95801544189453
12249	MRK	2010-08-26	32.90076446533203
12250	MRK	2010-08-27	33.39694595336914
12251	MRK	2010-08-30	33.139312744140625
12252	MRK	2010-08-31	33.549617767333984
12253	MRK	2010-09-01	33.988548278808594
12254	MRK	2010-09-02	33.73091506958008
12255	MRK	2010-09-03	33.959922790527344
12256	MRK	2010-09-07	33.83587646484375
12257	MRK	2010-09-08	34.16984558105469
12258	MRK	2010-09-09	34.42748260498047
12259	MRK	2010-09-10	34.97137451171875
12260	MRK	2010-09-13	34.56106948852539
12261	MRK	2010-09-14	34.847328186035156
12262	MRK	2010-09-15	34.83778762817383
12263	MRK	2010-09-16	34.761451721191406
12264	MRK	2010-09-17	34.66603088378906
12265	MRK	2010-09-20	34.86641311645508
12266	MRK	2010-09-21	35.038169860839844
12267	MRK	2010-09-22	35.26717758178711
12268	MRK	2010-09-23	34.98091506958008
12269	MRK	2010-09-24	35.6297721862793
12270	MRK	2010-09-27	35.42938995361328
12271	MRK	2010-09-28	35.54389190673828
12272	MRK	2010-09-29	35.41984558105469
12273	MRK	2010-09-30	35.124046325683594
12274	MRK	2010-10-01	34.92366409301758
12275	MRK	2010-10-04	34.847328186035156
12276	MRK	2010-10-05	35.32442855834961
12277	MRK	2010-10-06	35.314884185791016
12278	MRK	2010-10-07	35.02862548828125
12279	MRK	2010-10-08	35.21946716308594
12280	MRK	2010-10-11	35.171756744384766
12281	MRK	2010-10-12	34.961830139160156
12282	MRK	2010-10-13	35.45801544189453
12283	MRK	2010-10-14	35.4484748840332
12284	MRK	2010-10-15	35.257633209228516
12285	MRK	2010-10-18	35.524810791015625
12286	MRK	2010-10-19	34.847328186035156
12287	MRK	2010-10-20	35.29580307006836
12288	MRK	2010-10-21	35.40076446533203
12289	MRK	2010-10-22	35.40076446533203
12290	MRK	2010-10-25	35.70610809326172
12291	MRK	2010-10-26	35.372135162353516
12292	MRK	2010-10-27	34.790077209472656
12293	MRK	2010-10-28	35.24809265136719
12294	MRK	2010-10-29	34.64694595336914
12295	MRK	2010-11-01	34.58969497680664
12296	MRK	2010-11-02	34.933204650878906
12297	MRK	2010-11-03	34.83778762817383
12298	MRK	2010-11-04	34.97137451171875
12299	MRK	2010-11-05	34.064884185791016
12300	MRK	2010-11-08	33.988548278808594
12301	MRK	2010-11-09	33.44465637207031
12302	MRK	2010-11-10	33.35877990722656
12303	MRK	2010-11-11	33.597328186035156
12304	MRK	2010-11-12	33.1202278137207
12305	MRK	2010-11-15	32.95801544189453
12306	MRK	2010-11-16	32.538169860839844
12307	MRK	2010-11-17	32.89122009277344
12308	MRK	2010-11-18	33.67366409301758
12309	MRK	2010-11-19	33.711830139160156
12310	MRK	2010-11-22	33.959922790527344
12311	MRK	2010-11-23	33.21564865112305
12312	MRK	2010-11-24	33.540077209472656
12313	MRK	2010-11-26	33.196563720703125
12314	MRK	2010-11-29	33.10114669799805
12315	MRK	2010-11-30	32.89122009277344
12316	MRK	2010-12-01	33.45419692993164
12317	MRK	2010-12-02	33.606868743896484
12318	MRK	2010-12-03	33.683204650878906
12319	MRK	2010-12-06	33.635494232177734
12320	MRK	2010-12-07	33.75
12321	MRK	2010-12-08	33.77862548828125
12322	MRK	2010-12-09	34.036258697509766
12323	MRK	2010-12-10	34.34160232543945
12324	MRK	2010-12-13	34.446563720703125
12325	MRK	2010-12-14	34.875953674316406
12326	MRK	2010-12-15	34.98091506958008
12327	MRK	2010-12-16	35.152671813964844
12328	MRK	2010-12-17	34.80915832519531
12329	MRK	2010-12-20	34.828243255615234
12330	MRK	2010-12-21	34.52289962768555
12331	MRK	2010-12-22	34.56106948852539
12332	MRK	2010-12-23	34.627864837646484
12333	MRK	2010-12-27	34.57061004638672
12334	MRK	2010-12-28	34.54198455810547
12335	MRK	2010-12-29	34.5515251159668
12336	MRK	2010-12-30	34.360687255859375
12337	MRK	2010-12-31	34.389312744140625
12338	MRK	2011-01-03	34.389312744140625
12339	MRK	2011-01-04	34.685115814208984
12340	MRK	2011-01-05	34.885494232177734
12341	MRK	2011-01-06	35.36259460449219
12342	MRK	2011-01-07	35.639312744140625
12343	MRK	2011-01-10	35.49618148803711
12344	MRK	2011-01-11	35.257633209228516
12345	MRK	2011-01-12	35.4484748840332
12346	MRK	2011-01-13	33.10114669799805
12347	MRK	2011-01-14	32.66221237182617
12348	MRK	2011-01-18	32.318702697753906
12349	MRK	2011-01-19	32.356868743896484
12350	MRK	2011-01-20	32.49045944213867
12351	MRK	2011-01-21	32.347328186035156
12352	MRK	2011-01-24	32.25190734863281
12353	MRK	2011-01-25	31.832061767578125
12354	MRK	2011-01-26	31.67938995361328
12355	MRK	2011-01-27	31.72709846496582
12356	MRK	2011-01-28	31.555343627929688
12357	MRK	2011-01-31	31.6507625579834
12358	MRK	2011-02-01	32.4427490234375
12359	MRK	2011-02-02	32.270992279052734
12360	MRK	2011-02-03	31.393129348754883
12361	MRK	2011-02-04	31.383588790893555
12362	MRK	2011-02-07	31.488550186157227
12363	MRK	2011-02-08	31.746183395385742
12364	MRK	2011-02-09	31.574426651000977
12365	MRK	2011-02-10	31.526718139648438
12366	MRK	2011-02-11	31.555343627929688
12367	MRK	2011-02-14	31.31679344177246
12368	MRK	2011-02-15	31.28816795349121
12369	MRK	2011-02-16	31.450382232666016
12370	MRK	2011-02-17	31.583969116210938
12371	MRK	2011-02-18	31.345420837402344
12372	MRK	2011-02-22	30.858779907226562
12373	MRK	2011-02-23	30.620229721069336
12374	MRK	2011-02-24	30.562976837158203
12375	MRK	2011-02-25	30.715648651123047
12376	MRK	2011-02-28	31.078243255615234
12377	MRK	2011-03-01	30.973281860351562
12378	MRK	2011-03-02	31.087785720825195
12379	MRK	2011-03-03	31.583969116210938
12380	MRK	2011-03-04	31.545801162719727
12381	MRK	2011-03-07	31.326335906982422
12382	MRK	2011-03-08	31.469465255737305
12383	MRK	2011-03-09	31.76526641845703
12384	MRK	2011-03-10	31.393129348754883
12385	MRK	2011-03-11	31.230915069580078
12386	MRK	2011-03-14	30.896947860717773
12387	MRK	2011-03-15	30.4007625579834
12388	MRK	2011-03-16	29.6564884185791
12389	MRK	2011-03-17	30.0
12390	MRK	2011-03-18	30.44847297668457
12391	MRK	2011-03-21	30.9064884185791
12392	MRK	2011-03-22	31.040075302124023
12393	MRK	2011-03-23	31.135496139526367
12394	MRK	2011-03-24	31.22137451171875
12395	MRK	2011-03-25	31.078243255615234
12396	MRK	2011-03-28	30.9637393951416
12397	MRK	2011-03-29	31.27862548828125
12398	MRK	2011-03-30	31.774808883666992
12399	MRK	2011-03-31	31.498092651367188
12400	MRK	2011-04-01	31.555343627929688
12401	MRK	2011-04-04	31.746183395385742
12402	MRK	2011-04-05	31.641220092773438
12403	MRK	2011-04-06	31.822519302368164
12404	MRK	2011-04-07	31.803434371948242
12405	MRK	2011-04-08	32.127864837646484
12406	MRK	2011-04-11	32.0515251159668
12407	MRK	2011-04-12	32.02289962768555
12408	MRK	2011-04-13	31.937023162841797
12409	MRK	2011-04-14	32.30915832519531
12410	MRK	2011-04-15	32.92938995361328
12411	MRK	2011-04-18	32.375953674316406
12412	MRK	2011-04-19	32.20419692993164
12413	MRK	2011-04-20	32.48091506958008
12414	MRK	2011-04-21	32.48091506958008
12415	MRK	2011-04-25	32.757633209228516
12416	MRK	2011-04-26	33.45419692993164
12417	MRK	2011-04-27	33.99809265136719
12418	MRK	2011-04-28	34.13167953491211
12419	MRK	2011-04-29	34.303436279296875
12420	MRK	2011-05-02	34.64694595336914
12421	MRK	2011-05-03	34.742366790771484
12422	MRK	2011-05-04	34.885494232177734
12423	MRK	2011-05-05	34.58969497680664
12424	MRK	2011-05-06	34.72328186035156
12425	MRK	2011-05-09	34.80915832519531
12426	MRK	2011-05-10	35.08587646484375
12427	MRK	2011-05-11	34.95228958129883
12428	MRK	2011-05-12	35.49618148803711
12429	MRK	2011-05-13	35.38167953491211
12430	MRK	2011-05-16	35.59160232543945
12431	MRK	2011-05-17	35.5629768371582
12432	MRK	2011-05-18	35.85877990722656
12433	MRK	2011-05-19	35.667938232421875
12434	MRK	2011-05-20	35.36259460449219
12435	MRK	2011-05-23	35.209922790527344
12436	MRK	2011-05-24	35.181297302246094
12437	MRK	2011-05-25	35.00954055786133
12438	MRK	2011-05-26	34.713741302490234
12439	MRK	2011-05-27	34.5515251159668
12440	MRK	2011-05-31	35.066795349121094
12441	MRK	2011-06-01	34.58969497680664
12442	MRK	2011-06-02	34.4942741394043
12443	MRK	2011-06-03	34.17938995361328
12444	MRK	2011-06-06	33.931297302246094
12445	MRK	2011-06-07	33.94084167480469
12446	MRK	2011-06-08	34.15076446533203
12447	MRK	2011-06-09	34.35114669799805
12448	MRK	2011-06-10	33.82633590698242
12449	MRK	2011-06-13	33.711830139160156
12450	MRK	2011-06-14	34.007633209228516
12451	MRK	2011-06-15	33.55915832519531
12452	MRK	2011-06-16	33.568702697753906
12453	MRK	2011-06-17	33.76908493041992
12454	MRK	2011-06-20	34.15076446533203
12455	MRK	2011-06-21	34.14122009277344
12456	MRK	2011-06-22	33.845420837402344
12457	MRK	2011-06-23	33.36832046508789
12458	MRK	2011-06-24	32.96755599975586
12459	MRK	2011-06-27	32.9484748840332
12460	MRK	2011-06-28	33.31106948852539
12461	MRK	2011-06-29	33.492366790771484
12462	MRK	2011-06-30	33.67366409301758
12463	MRK	2011-07-01	33.96946716308594
12464	MRK	2011-07-05	33.864505767822266
12465	MRK	2011-07-06	33.902671813964844
12466	MRK	2011-07-07	34.093509674072266
12467	MRK	2011-07-08	34.46564865112305
12468	MRK	2011-07-11	34.04580307006836
12469	MRK	2011-07-12	33.99809265136719
12470	MRK	2011-07-13	34.3797721862793
12471	MRK	2011-07-14	34.64694595336914
12472	MRK	2011-07-15	34.28435134887695
12473	MRK	2011-07-18	33.864505767822266
12474	MRK	2011-07-19	34.15076446533203
12475	MRK	2011-07-20	33.959922790527344
12476	MRK	2011-07-21	34.52289962768555
12477	MRK	2011-07-22	34.4370231628418
12478	MRK	2011-07-25	34.24618148803711
12479	MRK	2011-07-26	34.15076446533203
12480	MRK	2011-07-27	33.578243255615234
12481	MRK	2011-07-28	33.33015441894531
12482	MRK	2011-07-29	32.566795349121094
12483	MRK	2011-08-01	31.908397674560547
12484	MRK	2011-08-02	31.393129348754883
12485	MRK	2011-08-03	31.202289581298828
12486	MRK	2011-08-04	30.06679344177246
12487	MRK	2011-08-05	30.257633209228516
12488	MRK	2011-08-08	28.568702697753906
12489	MRK	2011-08-09	29.790075302124023
12490	MRK	2011-08-10	28.444656372070312
12491	MRK	2011-08-11	29.770992279052734
12492	MRK	2011-08-12	29.904579162597656
12493	MRK	2011-08-15	30.658397674560547
12494	MRK	2011-08-16	30.629770278930664
12495	MRK	2011-08-17	30.725191116333008
12496	MRK	2011-08-18	29.637405395507812
12497	MRK	2011-08-19	29.828243255615234
12498	MRK	2011-08-22	29.875953674316406
12499	MRK	2011-08-23	30.47709846496582
12500	MRK	2011-08-24	30.753816604614258
12501	MRK	2011-08-25	30.4007625579834
12502	MRK	2011-08-26	30.45801544189453
12503	MRK	2011-08-29	30.973281860351562
12504	MRK	2011-08-30	31.202289581298828
12505	MRK	2011-08-31	31.583969116210938
12506	MRK	2011-09-01	31.393129348754883
12507	MRK	2011-09-02	30.887405395507812
12508	MRK	2011-09-06	30.77290153503418
12509	MRK	2011-09-07	31.450382232666016
12510	MRK	2011-09-08	31.27862548828125
12511	MRK	2011-09-09	30.38167953491211
12512	MRK	2011-09-12	30.534351348876953
12513	MRK	2011-09-13	30.2862606048584
12514	MRK	2011-09-14	30.648855209350586
12515	MRK	2011-09-15	31.001907348632812
12516	MRK	2011-09-16	31.18320655822754
12517	MRK	2011-09-19	30.77290153503418
12518	MRK	2011-09-20	31.011449813842773
12519	MRK	2011-09-21	30.391220092773438
12520	MRK	2011-09-22	29.704198837280273
12521	MRK	2011-09-23	29.62786293029785
12522	MRK	2011-09-26	30.162214279174805
12523	MRK	2011-09-27	30.667938232421875
12524	MRK	2011-09-28	30.47709846496582
12525	MRK	2011-09-29	31.164121627807617
12526	MRK	2011-09-30	31.202289581298828
12527	MRK	2011-10-03	30.124046325683594
12528	MRK	2011-10-04	29.914121627807617
12529	MRK	2011-10-05	30.019084930419922
12530	MRK	2011-10-06	29.980915069580078
12531	MRK	2011-10-07	30.162214279174805
12532	MRK	2011-10-10	30.86832046508789
12533	MRK	2011-10-11	30.467557907104492
12534	MRK	2011-10-12	31.078243255615234
12535	MRK	2011-10-13	31.202289581298828
12536	MRK	2011-10-14	31.469465255737305
12537	MRK	2011-10-17	30.83015251159668
12538	MRK	2011-10-18	31.28816795349121
12539	MRK	2011-10-19	31.049617767333984
12540	MRK	2011-10-20	31.297710418701172
12541	MRK	2011-10-21	31.822519302368164
12542	MRK	2011-10-24	31.994274139404297
12543	MRK	2011-10-25	31.402671813964844
12544	MRK	2011-10-26	32.00381851196289
12545	MRK	2011-10-27	32.738548278808594
12546	MRK	2011-10-28	33.50190734863281
12547	MRK	2011-10-31	32.91984558105469
12548	MRK	2011-11-01	32.5
12549	MRK	2011-11-02	32.624046325683594
12550	MRK	2011-11-03	32.9484748840332
12551	MRK	2011-11-04	32.461830139160156
12552	MRK	2011-11-07	32.74809265136719
12553	MRK	2011-11-08	32.89122009277344
12554	MRK	2011-11-09	32.242366790771484
12555	MRK	2011-11-10	33.36832046508789
12556	MRK	2011-11-11	34.32251739501953
12557	MRK	2011-11-14	34.036258697509766
12558	MRK	2011-11-15	34.093509674072266
12559	MRK	2011-11-16	33.48282241821289
12560	MRK	2011-11-17	33.2442741394043
12561	MRK	2011-11-18	33.34923553466797
12562	MRK	2011-11-21	32.57633590698242
12563	MRK	2011-11-22	32.261451721191406
12564	MRK	2011-11-23	31.66984748840332
12565	MRK	2011-11-25	31.641220092773438
12566	MRK	2011-11-28	32.69084167480469
12567	MRK	2011-11-29	32.90076446533203
12568	MRK	2011-11-30	34.11259460449219
12569	MRK	2011-12-01	34.04580307006836
12570	MRK	2011-12-02	33.85496139526367
12571	MRK	2011-12-05	33.64503860473633
12572	MRK	2011-12-06	33.77862548828125
12573	MRK	2011-12-07	33.979007720947266
12574	MRK	2011-12-08	33.578243255615234
12575	MRK	2011-12-09	34.04580307006836
12576	MRK	2011-12-12	33.788169860839844
12577	MRK	2011-12-13	33.38740539550781
12578	MRK	2011-12-14	33.931297302246094
12579	MRK	2011-12-15	34.69465637207031
12580	MRK	2011-12-16	34.58969497680664
12581	MRK	2011-12-19	34.799617767333984
12582	MRK	2011-12-20	35.372135162353516
12583	MRK	2011-12-21	35.6202278137207
12584	MRK	2011-12-22	35.83969497680664
12585	MRK	2011-12-23	36.16412353515625
12586	MRK	2011-12-27	36.020992279052734
12587	MRK	2011-12-28	35.71564865112305
12588	MRK	2011-12-29	36.00190734863281
12589	MRK	2011-12-30	35.97328186035156
12590	MRK	2012-01-03	36.54580307006836
12591	MRK	2012-01-04	36.58396911621094
12592	MRK	2012-01-05	36.96564865112305
12593	MRK	2012-01-06	36.70801544189453
12594	MRK	2012-01-09	36.63167953491211
12595	MRK	2012-01-10	36.7557258605957
12596	MRK	2012-01-11	36.65076446533203
12597	MRK	2012-01-12	36.84160232543945
12598	MRK	2012-01-13	36.564884185791016
12599	MRK	2012-01-17	37.04198455810547
12600	MRK	2012-01-18	37.08969497680664
12601	MRK	2012-01-19	37.461830139160156
12602	MRK	2012-01-20	37.404579162597656
12603	MRK	2012-01-23	36.9942741394043
12604	MRK	2012-01-24	37.00381851196289
12605	MRK	2012-01-25	36.90839767456055
12606	MRK	2012-01-26	37.00381851196289
12607	MRK	2012-01-27	36.7557258605957
12608	MRK	2012-01-30	37.10877990722656
12609	MRK	2012-01-31	36.51717758178711
12610	MRK	2012-02-01	36.860687255859375
12611	MRK	2012-02-02	36.67938995361328
12612	MRK	2012-02-03	36.61259460449219
12613	MRK	2012-02-06	36.64122009277344
12614	MRK	2012-02-07	36.860687255859375
12615	MRK	2012-02-08	36.66030502319336
12616	MRK	2012-02-09	36.402671813964844
12617	MRK	2012-02-10	36.17366409301758
12618	MRK	2012-02-13	36.364505767822266
12619	MRK	2012-02-14	36.459922790527344
12620	MRK	2012-02-15	36.27862548828125
12621	MRK	2012-02-16	36.393131256103516
12622	MRK	2012-02-17	36.79389190673828
12623	MRK	2012-02-21	36.38358688354492
12624	MRK	2012-02-22	36.46946716308594
12625	MRK	2012-02-23	36.74618148803711
12626	MRK	2012-02-24	36.450382232666016
12627	MRK	2012-02-27	36.402671813964844
12628	MRK	2012-02-28	36.622135162353516
12629	MRK	2012-02-29	36.421756744384766
12630	MRK	2012-03-01	36.05915832519531
12631	MRK	2012-03-02	36.1927490234375
12632	MRK	2012-03-05	36.68893051147461
12633	MRK	2012-03-06	35.725189208984375
12634	MRK	2012-03-07	35.60114669799805
12635	MRK	2012-03-08	35.6870231628418
12636	MRK	2012-03-09	35.877864837646484
12637	MRK	2012-03-12	36.35496139526367
12638	MRK	2012-03-13	36.52671813964844
12639	MRK	2012-03-14	36.46946716308594
12640	MRK	2012-03-15	36.316795349121094
12641	MRK	2012-03-16	36.288169860839844
12642	MRK	2012-03-19	36.154579162597656
12643	MRK	2012-03-20	36.03053283691406
12644	MRK	2012-03-21	35.97328186035156
12645	MRK	2012-03-22	35.877864837646484
12646	MRK	2012-03-23	36.26908493041992
12647	MRK	2012-03-26	36.889312744140625
12648	MRK	2012-03-27	37.02289962768555
12649	MRK	2012-03-28	36.55534362792969
12650	MRK	2012-03-29	36.26908493041992
12651	MRK	2012-03-30	36.64122009277344
12652	MRK	2012-04-02	36.74618148803711
12653	MRK	2012-04-03	36.946563720703125
12654	MRK	2012-04-04	37.11832046508789
12655	MRK	2012-04-05	37.09923553466797
12656	MRK	2012-04-09	36.95610809326172
12657	MRK	2012-04-10	36.68893051147461
12658	MRK	2012-04-11	36.71755599975586
12659	MRK	2012-04-12	36.51717758178711
12660	MRK	2012-04-13	36.049617767333984
12661	MRK	2012-04-16	36.211830139160156
12662	MRK	2012-04-17	36.74618148803711
12663	MRK	2012-04-18	36.64122009277344
12664	MRK	2012-04-19	36.60305404663086
12665	MRK	2012-04-20	36.95610809326172
12666	MRK	2012-04-23	36.51717758178711
12667	MRK	2012-04-24	36.51717758178711
12668	MRK	2012-04-25	36.66984558105469
12669	MRK	2012-04-26	36.70801544189453
12670	MRK	2012-04-27	36.6984748840332
12671	MRK	2012-04-30	37.4427490234375
12672	MRK	2012-05-01	37.566795349121094
12673	MRK	2012-05-02	37.49045944213867
12674	MRK	2012-05-03	37.375953674316406
12675	MRK	2012-05-04	37.06106948852539
12676	MRK	2012-05-07	36.774810791015625
12677	MRK	2012-05-08	36.860687255859375
12678	MRK	2012-05-09	36.345420837402344
12679	MRK	2012-05-10	36.63167953491211
12680	MRK	2012-05-11	36.288169860839844
12681	MRK	2012-05-14	36.46946716308594
12682	MRK	2012-05-15	36.011451721191406
12683	MRK	2012-05-16	36.479007720947266
12684	MRK	2012-05-17	36.288169860839844
12685	MRK	2012-05-18	36.08778762817383
12686	MRK	2012-05-21	35.877864837646484
12687	MRK	2012-05-22	35.7442741394043
12688	MRK	2012-05-23	35.6297721862793
12689	MRK	2012-05-24	35.877864837646484
12690	MRK	2012-05-25	35.83015441894531
12691	MRK	2012-05-29	35.86832046508789
12692	MRK	2012-05-30	35.6870231628418
12693	MRK	2012-05-31	35.85877990722656
12694	MRK	2012-06-01	35.47710037231445
12695	MRK	2012-06-04	35.7442741394043
12696	MRK	2012-06-05	35.78244400024414
12697	MRK	2012-06-06	36.16412353515625
12698	MRK	2012-06-07	36.57442855834961
12699	MRK	2012-06-08	36.6984748840332
12700	MRK	2012-06-11	36.70801544189453
12701	MRK	2012-06-12	37.07061004638672
12702	MRK	2012-06-13	36.64122009277344
12703	MRK	2012-06-14	37.01335906982422
12704	MRK	2012-06-15	37.156490325927734
12705	MRK	2012-06-18	37.07061004638672
12706	MRK	2012-06-19	37.433204650878906
12707	MRK	2012-06-20	37.41412353515625
12708	MRK	2012-06-21	37.643131256103516
12709	MRK	2012-06-22	38.33969497680664
12710	MRK	2012-06-25	37.96755599975586
12711	MRK	2012-06-26	38.225189208984375
12712	MRK	2012-06-27	38.67366409301758
12713	MRK	2012-06-28	38.816795349121094
12714	MRK	2012-06-29	39.83778762817383
12715	MRK	2012-07-02	39.933204650878906
12716	MRK	2012-07-03	39.89503860473633
12717	MRK	2012-07-05	39.72328186035156
12718	MRK	2012-07-06	39.60877990722656
12719	MRK	2012-07-09	40.200382232666016
12720	MRK	2012-07-10	39.475189208984375
12721	MRK	2012-07-11	39.32251739501953
12722	MRK	2012-07-12	40.94465637207031
12723	MRK	2012-07-13	41.479007720947266
12724	MRK	2012-07-16	41.364505767822266
12725	MRK	2012-07-17	42.16603088378906
12726	MRK	2012-07-18	41.92748260498047
12727	MRK	2012-07-19	41.92748260498047
12728	MRK	2012-07-20	41.421756744384766
12729	MRK	2012-07-23	41.288169860839844
12730	MRK	2012-07-24	40.73473358154297
12731	MRK	2012-07-25	40.667938232421875
12732	MRK	2012-07-26	41.345420837402344
12733	MRK	2012-07-27	43.03435134887695
12734	MRK	2012-07-30	42.4427490234375
12735	MRK	2012-07-31	42.14694595336914
12736	MRK	2012-08-01	42.25190734863281
12737	MRK	2012-08-02	41.89885330200195
12738	MRK	2012-08-03	42.127864837646484
12739	MRK	2012-08-06	42.45228958129883
12740	MRK	2012-08-07	41.98473358154297
12741	MRK	2012-08-08	42.04198455810547
12742	MRK	2012-08-09	42.25190734863281
12743	MRK	2012-08-10	42.52862548828125
12744	MRK	2012-08-13	42.385494232177734
12745	MRK	2012-08-14	42.375953674316406
12746	MRK	2012-08-15	42.04198455810547
12747	MRK	2012-08-16	41.92748260498047
12748	MRK	2012-08-17	41.35496139526367
12749	MRK	2012-08-20	41.74618148803711
12750	MRK	2012-08-21	40.97328186035156
12751	MRK	2012-08-22	40.94465637207031
12752	MRK	2012-08-23	40.83969497680664
12753	MRK	2012-08-24	41.14503860473633
12754	MRK	2012-08-27	41.078243255615234
12755	MRK	2012-08-28	40.86832046508789
12756	MRK	2012-08-29	41.08778762817383
12757	MRK	2012-08-30	41.14503860473633
12758	MRK	2012-08-31	41.078243255615234
12759	MRK	2012-09-04	41.26908493041992
12760	MRK	2012-09-05	41.450382232666016
12761	MRK	2012-09-06	42.213741302490234
12762	MRK	2012-09-07	42.03244400024414
12763	MRK	2012-09-10	42.23282241821289
12764	MRK	2012-09-11	42.299617767333984
12765	MRK	2012-09-12	42.49045944213867
12766	MRK	2012-09-13	42.614505767822266
12767	MRK	2012-09-14	41.622135162353516
12768	MRK	2012-09-17	41.98473358154297
12769	MRK	2012-09-18	42.06106948852539
12770	MRK	2012-09-19	42.47137451171875
12771	MRK	2012-09-20	42.83396911621094
12772	MRK	2012-09-21	42.85305404663086
12773	MRK	2012-09-24	43.07251739501953
12774	MRK	2012-09-25	43.04389190673828
12775	MRK	2012-09-26	42.9484748840332
12776	MRK	2012-09-27	43.15839767456055
12777	MRK	2012-09-28	43.03435134887695
12778	MRK	2012-10-01	43.14885330200195
12779	MRK	2012-10-02	43.38740539550781
12780	MRK	2012-10-03	43.683204650878906
12781	MRK	2012-10-04	44.007633209228516
12782	MRK	2012-10-05	44.16030502319336
12783	MRK	2012-10-08	44.21755599975586
12784	MRK	2012-10-09	44.05534362792969
12785	MRK	2012-10-10	43.511451721191406
12786	MRK	2012-10-11	43.36832046508789
12787	MRK	2012-10-12	43.53053283691406
12788	MRK	2012-10-15	44.45610809326172
12789	MRK	2012-10-16	45.00954055786133
12790	MRK	2012-10-17	45.21946716308594
12791	MRK	2012-10-18	45.76335906982422
12792	MRK	2012-10-19	44.875953674316406
12793	MRK	2012-10-22	44.35114669799805
12794	MRK	2012-10-23	43.788169860839844
12795	MRK	2012-10-24	43.77862548828125
12796	MRK	2012-10-25	44.17938995361328
12797	MRK	2012-10-26	44.036258697509766
12798	MRK	2012-10-31	43.540077209472656
12799	MRK	2012-11-01	43.83587646484375
12800	MRK	2012-11-02	43.893131256103516
12801	MRK	2012-11-05	43.578243255615234
12802	MRK	2012-11-06	43.816795349121094
12803	MRK	2012-11-07	42.42366409301758
12804	MRK	2012-11-08	41.832061767578125
12805	MRK	2012-11-09	42.03244400024414
12806	MRK	2012-11-12	42.00381851196289
12807	MRK	2012-11-13	41.67938995361328
12808	MRK	2012-11-14	41.078243255615234
12809	MRK	2012-11-15	40.83969497680664
12810	MRK	2012-11-16	41.097328186035156
12811	MRK	2012-11-19	41.35496139526367
12812	MRK	2012-11-20	41.564884185791016
12813	MRK	2012-11-21	41.8797721862793
12814	MRK	2012-11-23	42.25190734863281
12815	MRK	2012-11-26	42.17557144165039
12816	MRK	2012-11-27	41.8702278137207
12817	MRK	2012-11-28	42.5572509765625
12818	MRK	2012-11-29	42.66221237182617
12819	MRK	2012-11-30	42.270992279052734
12820	MRK	2012-12-03	42.404579162597656
12821	MRK	2012-12-04	42.36641311645508
12822	MRK	2012-12-05	42.356868743896484
12823	MRK	2012-12-06	42.47137451171875
12824	MRK	2012-12-07	42.58587646484375
12825	MRK	2012-12-10	42.4427490234375
12826	MRK	2012-12-11	43.1202278137207
12827	MRK	2012-12-12	43.1870231628418
12828	MRK	2012-12-13	41.9370231628418
12829	MRK	2012-12-14	41.54580307006836
12830	MRK	2012-12-17	41.63167953491211
12831	MRK	2012-12-18	42.213741302490234
12832	MRK	2012-12-19	41.66030502319336
12833	MRK	2012-12-20	40.229007720947266
12834	MRK	2012-12-21	39.61832046508789
12835	MRK	2012-12-24	39.52289962768555
12836	MRK	2012-12-26	39.446563720703125
12837	MRK	2012-12-27	39.3129768371582
12838	MRK	2012-12-28	38.77862548828125
12839	MRK	2012-12-31	39.064884185791016
12840	MRK	2013-01-02	39.446563720703125
12841	MRK	2013-01-03	40.39122009277344
12842	MRK	2013-01-04	40.04771041870117
12843	MRK	2013-01-07	40.19084167480469
12844	MRK	2013-01-08	40.24809265136719
12845	MRK	2013-01-09	40.639312744140625
12846	MRK	2013-01-10	40.82061004638672
12847	MRK	2013-01-11	41.25
12848	MRK	2013-01-14	41.35496139526367
12849	MRK	2013-01-15	40.906490325927734
12850	MRK	2013-01-16	40.59160232543945
12851	MRK	2013-01-17	40.79198455810547
12852	MRK	2013-01-18	41.011451721191406
12853	MRK	2013-01-22	41.22137451171875
12854	MRK	2013-01-23	40.85877990722656
12855	MRK	2013-01-24	41.03053283691406
12856	MRK	2013-01-25	41.46946716308594
12857	MRK	2013-01-28	40.963741302490234
12858	MRK	2013-01-29	41.66030502319336
12859	MRK	2013-01-30	41.507633209228516
12860	MRK	2013-01-31	41.26908493041992
12861	MRK	2013-02-01	39.91412353515625
12862	MRK	2013-02-04	38.979007720947266
12863	MRK	2013-02-05	39.53244400024414
12864	MRK	2013-02-06	39.20801544189453
12865	MRK	2013-02-07	39.122135162353516
12866	MRK	2013-02-08	39.29389190673828
12867	MRK	2013-02-11	39.48473358154297
12868	MRK	2013-02-12	39.5515251159668
12869	MRK	2013-02-13	39.26526641845703
12870	MRK	2013-02-14	39.303436279296875
12871	MRK	2013-02-15	39.52289962768555
12872	MRK	2013-02-19	40.286258697509766
12873	MRK	2013-02-20	40.70610809326172
12874	MRK	2013-02-21	40.553436279296875
12875	MRK	2013-02-22	41.00190734863281
12876	MRK	2013-02-25	40.57251739501953
12877	MRK	2013-02-26	40.47710037231445
12878	MRK	2013-02-27	41.00190734863281
12879	MRK	2013-02-28	40.77289962768555
12880	MRK	2013-03-01	40.67748260498047
12881	MRK	2013-03-04	41.35496139526367
12882	MRK	2013-03-05	41.26908493041992
12883	MRK	2013-03-06	41.67938995361328
12884	MRK	2013-03-07	41.288169860839844
12885	MRK	2013-03-08	41.00190734863281
12886	MRK	2013-03-11	41.66030502319336
12887	MRK	2013-03-12	42.97710037231445
12888	MRK	2013-03-13	42.54771041870117
12889	MRK	2013-03-14	42.242366790771484
12890	MRK	2013-03-15	42.07061004638672
12891	MRK	2013-03-18	41.63167953491211
12892	MRK	2013-03-19	41.6984748840332
12893	MRK	2013-03-20	42.09923553466797
12894	MRK	2013-03-21	41.78435134887695
12895	MRK	2013-03-22	41.889312744140625
12896	MRK	2013-03-25	41.68893051147461
12897	MRK	2013-03-26	42.356868743896484
12898	MRK	2013-03-27	42.08015441894531
12899	MRK	2013-03-28	42.17557144165039
12900	MRK	2013-04-01	42.318702697753906
12901	MRK	2013-04-02	42.85305404663086
12902	MRK	2013-04-03	43.28244400024414
12903	MRK	2013-04-04	43.2442741394043
12904	MRK	2013-04-05	43.0629768371582
12905	MRK	2013-04-08	43.39694595336914
12906	MRK	2013-04-09	43.42557144165039
12907	MRK	2013-04-10	44.69465637207031
12908	MRK	2013-04-11	45.04771041870117
12909	MRK	2013-04-12	44.95228958129883
12910	MRK	2013-04-15	44.332061767578125
12911	MRK	2013-04-16	44.80915832519531
12912	MRK	2013-04-17	44.61832046508789
12913	MRK	2013-04-18	44.42748260498047
12914	MRK	2013-04-19	45.314884185791016
12915	MRK	2013-04-22	45.725189208984375
12916	MRK	2013-04-23	46.402671813964844
12917	MRK	2013-04-24	45.75381851196289
12918	MRK	2013-04-25	45.181297302246094
12919	MRK	2013-04-26	45.67748260498047
12920	MRK	2013-04-29	45.6297721862793
12921	MRK	2013-04-30	44.847328186035156
12922	MRK	2013-05-01	43.597328186035156
12923	MRK	2013-05-02	43.635494232177734
12924	MRK	2013-05-03	43.578243255615234
12925	MRK	2013-05-06	42.91984558105469
12926	MRK	2013-05-07	43.196563720703125
12927	MRK	2013-05-08	42.92938995361328
12928	MRK	2013-05-09	43.406490325927734
12929	MRK	2013-05-10	43.845420837402344
12930	MRK	2013-05-13	44.05534362792969
12931	MRK	2013-05-14	44.51335906982422
12932	MRK	2013-05-15	44.58969497680664
12933	MRK	2013-05-16	44.24618148803711
12934	MRK	2013-05-17	43.88358688354492
12935	MRK	2013-05-20	43.139312744140625
12936	MRK	2013-05-21	45.16221237182617
12937	MRK	2013-05-22	44.57061004638672
12938	MRK	2013-05-23	45.16221237182617
12939	MRK	2013-05-24	45.0
12940	MRK	2013-05-28	45.43893051147461
12941	MRK	2013-05-29	44.72328186035156
12942	MRK	2013-05-30	44.91412353515625
12943	MRK	2013-05-31	44.56106948852539
12944	MRK	2013-06-03	46.23091506958008
12945	MRK	2013-06-04	47.17557144165039
12946	MRK	2013-06-05	46.49809265136719
12947	MRK	2013-06-06	46.374046325683594
12948	MRK	2013-06-07	45.98282241821289
12949	MRK	2013-06-10	46.24045944213867
12950	MRK	2013-06-11	45.38167953491211
12951	MRK	2013-06-12	45.08587646484375
12952	MRK	2013-06-13	45.70610809326172
12953	MRK	2013-06-14	45.75381851196289
12954	MRK	2013-06-17	45.610687255859375
12955	MRK	2013-06-18	45.5629768371582
12956	MRK	2013-06-19	45.40076446533203
12957	MRK	2013-06-20	44.18893051147461
12958	MRK	2013-06-21	44.847328186035156
12959	MRK	2013-06-24	44.28435134887695
12960	MRK	2013-06-25	44.11259460449219
12961	MRK	2013-06-26	44.5515251159668
12962	MRK	2013-06-27	45.114505767822266
12963	MRK	2013-06-28	44.32251739501953
12964	MRK	2013-07-01	44.1984748840332
12965	MRK	2013-07-02	44.417938232421875
12966	MRK	2013-07-03	44.417938232421875
12967	MRK	2013-07-05	45.0
12968	MRK	2013-07-08	45.238548278808594
12969	MRK	2013-07-09	45.43893051147461
12970	MRK	2013-07-10	45.76335906982422
12971	MRK	2013-07-11	46.097328186035156
12972	MRK	2013-07-12	46.316795349121094
12973	MRK	2013-07-15	46.29771041870117
12974	MRK	2013-07-16	46.020992279052734
12975	MRK	2013-07-17	45.92557144165039
12976	MRK	2013-07-18	45.229007720947266
12977	MRK	2013-07-19	45.60114669799805
12978	MRK	2013-07-22	45.53435134887695
12979	MRK	2013-07-23	45.73473358154297
12980	MRK	2013-07-24	45.582061767578125
12981	MRK	2013-07-25	45.963741302490234
12982	MRK	2013-07-26	46.26908493041992
12983	MRK	2013-07-29	46.125953674316406
12984	MRK	2013-07-30	45.84923553466797
12985	MRK	2013-07-31	45.963741302490234
12986	MRK	2013-08-01	46.35496139526367
12987	MRK	2013-08-02	46.316795349121094
12988	MRK	2013-08-05	46.3072509765625
12989	MRK	2013-08-06	46.22137451171875
12990	MRK	2013-08-07	46.32633590698242
12991	MRK	2013-08-08	46.25
12992	MRK	2013-08-09	46.17366409301758
12993	MRK	2013-08-12	46.25
12994	MRK	2013-08-13	46.211830139160156
12995	MRK	2013-08-14	46.345420837402344
12996	MRK	2013-08-15	45.77289962768555
12997	MRK	2013-08-16	45.51526641845703
12998	MRK	2013-08-19	45.40076446533203
12999	MRK	2013-08-20	45.38167953491211
13000	MRK	2013-08-21	45.286258697509766
13001	MRK	2013-08-22	45.6202278137207
13002	MRK	2013-08-23	45.54389190673828
13003	MRK	2013-08-26	45.43893051147461
13004	MRK	2013-08-27	44.95228958129883
13005	MRK	2013-08-28	44.933204650878906
13006	MRK	2013-08-29	44.9427490234375
13007	MRK	2013-08-30	45.124046325683594
13008	MRK	2013-09-03	45.04771041870117
13009	MRK	2013-09-04	45.49618148803711
13010	MRK	2013-09-05	45.33396911621094
13011	MRK	2013-09-06	45.314884185791016
13012	MRK	2013-09-09	45.553436279296875
13013	MRK	2013-09-10	45.78244400024414
13014	MRK	2013-09-11	45.935115814208984
13015	MRK	2013-09-12	45.65839767456055
13016	MRK	2013-09-13	45.60114669799805
13017	MRK	2013-09-16	45.98282241821289
13018	MRK	2013-09-17	45.81106948852539
13019	MRK	2013-09-18	46.183204650878906
13020	MRK	2013-09-19	46.049617767333984
13021	MRK	2013-09-20	45.81106948852539
13022	MRK	2013-09-23	45.49618148803711
13023	MRK	2013-09-24	45.35305404663086
13024	MRK	2013-09-25	45.48664093017578
13025	MRK	2013-09-26	45.49618148803711
13026	MRK	2013-09-27	45.60114669799805
13027	MRK	2013-09-30	45.42938995361328
13028	MRK	2013-10-01	46.507633209228516
13029	MRK	2013-10-02	46.154579162597656
13030	MRK	2013-10-03	46.14503860473633
13031	MRK	2013-10-04	46.020992279052734
13032	MRK	2013-10-07	45.696563720703125
13033	MRK	2013-10-08	45.5629768371582
13034	MRK	2013-10-09	45.10496139526367
13035	MRK	2013-10-10	45.314884185791016
13036	MRK	2013-10-11	45.124046325683594
13037	MRK	2013-10-14	44.60877990722656
13038	MRK	2013-10-15	44.4370231628418
13039	MRK	2013-10-16	45.00954055786133
13040	MRK	2013-10-17	44.95228958129883
13041	MRK	2013-10-18	44.475189208984375
13042	MRK	2013-10-21	44.3797721862793
13043	MRK	2013-10-22	44.34160232543945
13044	MRK	2013-10-23	44.42748260498047
13045	MRK	2013-10-24	44.10305404663086
13046	MRK	2013-10-25	44.40839767456055
13047	MRK	2013-10-28	43.27289962768555
13048	MRK	2013-10-29	43.492366790771484
13049	MRK	2013-10-30	43.167938232421875
13050	MRK	2013-10-31	43.024810791015625
13051	MRK	2013-11-01	43.15839767456055
13052	MRK	2013-11-04	43.625953674316406
13053	MRK	2013-11-05	43.28244400024414
13054	MRK	2013-11-06	43.85496139526367
13055	MRK	2013-11-07	43.72137451171875
13056	MRK	2013-11-08	44.656490325927734
13057	MRK	2013-11-11	44.847328186035156
13058	MRK	2013-11-12	45.41030502319336
13059	MRK	2013-11-13	45.171756744384766
13060	MRK	2013-11-14	45.6297721862793
13061	MRK	2013-11-15	45.86832046508789
13062	MRK	2013-11-18	45.81106948852539
13063	MRK	2013-11-19	45.86832046508789
13064	MRK	2013-11-20	45.92557144165039
13065	MRK	2013-11-21	46.393131256103516
13066	MRK	2013-11-22	46.6984748840332
13067	MRK	2013-11-25	47.385494232177734
13068	MRK	2013-11-26	47.30915832519531
13069	MRK	2013-11-27	47.54771041870117
13070	MRK	2013-11-29	47.54771041870117
13071	MRK	2013-12-02	47.88167953491211
13072	MRK	2013-12-03	47.48091506958008
13073	MRK	2013-12-04	47.0515251159668
13074	MRK	2013-12-05	46.57442855834961
13075	MRK	2013-12-06	47.127864837646484
13076	MRK	2013-12-09	47.290077209472656
13077	MRK	2013-12-10	47.16603088378906
13078	MRK	2013-12-11	46.70801544189453
13079	MRK	2013-12-12	46.106868743896484
13080	MRK	2013-12-13	46.16412353515625
13081	MRK	2013-12-16	45.88740539550781
13082	MRK	2013-12-17	45.70610809326172
13083	MRK	2013-12-18	46.66030502319336
13084	MRK	2013-12-19	46.55534362792969
13085	MRK	2013-12-20	47.06106948852539
13086	MRK	2013-12-23	47.09923553466797
13087	MRK	2013-12-24	47.14694595336914
13088	MRK	2013-12-26	47.4427490234375
13089	MRK	2013-12-27	47.50954055786133
13090	MRK	2013-12-30	47.652671813964844
13091	MRK	2013-12-31	47.757633209228516
13092	MRK	2014-01-02	47.22328186035156
13093	MRK	2014-01-03	47.45228958129883
13094	MRK	2014-01-06	47.461830139160156
13095	MRK	2014-01-07	47.814884185791016
13096	MRK	2014-01-08	47.50954055786133
13097	MRK	2014-01-09	47.25190734863281
13098	MRK	2014-01-10	47.595420837402344
13099	MRK	2014-01-13	50.6870231628418
13100	MRK	2014-01-14	50.57251739501953
13101	MRK	2014-01-15	50.114505767822266
13102	MRK	2014-01-16	50.095420837402344
13103	MRK	2014-01-17	49.57061004638672
13104	MRK	2014-01-21	49.45610809326172
13105	MRK	2014-01-22	48.99809265136719
13106	MRK	2014-01-23	49.23664093017578
13107	MRK	2014-01-24	49.59923553466797
13108	MRK	2014-01-27	50.124046325683594
13109	MRK	2014-01-28	50.4484748840332
13110	MRK	2014-01-29	49.818702697753906
13111	MRK	2014-01-30	51.05915832519531
13112	MRK	2014-01-31	50.54389190673828
13113	MRK	2014-02-03	49.69465637207031
13114	MRK	2014-02-04	51.05915832519531
13115	MRK	2014-02-05	51.078243255615234
13116	MRK	2014-02-06	51.3072509765625
13117	MRK	2014-02-07	52.261451721191406
13118	MRK	2014-02-10	52.375953674316406
13119	MRK	2014-02-11	53.14885330200195
13120	MRK	2014-02-12	52.48091506958008
13121	MRK	2014-02-13	52.57633590698242
13122	MRK	2014-02-14	52.90076446533203
13123	MRK	2014-02-18	53.139312744140625
13124	MRK	2014-02-19	52.51908493041992
13125	MRK	2014-02-20	53.25381851196289
13126	MRK	2014-02-21	53.463741302490234
13127	MRK	2014-02-24	53.606868743896484
13128	MRK	2014-02-25	53.34923553466797
13129	MRK	2014-02-26	53.6927490234375
13130	MRK	2014-02-27	54.064884185791016
13131	MRK	2014-02-28	54.3797721862793
13132	MRK	2014-03-03	53.83587646484375
13133	MRK	2014-03-04	54.446563720703125
13134	MRK	2014-03-05	54.274810791015625
13135	MRK	2014-03-06	54.63740539550781
13136	MRK	2014-03-07	54.83778762817383
13137	MRK	2014-03-10	54.69465637207031
13138	MRK	2014-03-11	54.093509674072266
13139	MRK	2014-03-12	54.20801544189453
13140	MRK	2014-03-13	53.23473358154297
13141	MRK	2014-03-14	53.14885330200195
13142	MRK	2014-03-17	53.683204650878906
13143	MRK	2014-03-18	53.77862548828125
13144	MRK	2014-03-19	53.42557144165039
13145	MRK	2014-03-20	53.04389190673828
13146	MRK	2014-03-21	52.156490325927734
13147	MRK	2014-03-24	51.316795349121094
13148	MRK	2014-03-25	52.66221237182617
13149	MRK	2014-03-26	53.45419692993164
13150	MRK	2014-03-27	53.17748260498047
13151	MRK	2014-03-28	53.41603088378906
13152	MRK	2014-03-31	54.16984558105469
13153	MRK	2014-04-01	53.788169860839844
13154	MRK	2014-04-02	53.874046325683594
13155	MRK	2014-04-03	53.635494232177734
13156	MRK	2014-04-04	53.549617767333984
13157	MRK	2014-04-07	52.66221237182617
13158	MRK	2014-04-08	52.51908493041992
13159	MRK	2014-04-09	54.48473358154297
13160	MRK	2014-04-10	53.29198455810547
13161	MRK	2014-04-11	53.35877990722656
13162	MRK	2014-04-14	53.024810791015625
13163	MRK	2014-04-15	53.48282241821289
13164	MRK	2014-04-16	53.683204650878906
13165	MRK	2014-04-17	53.88358688354492
13166	MRK	2014-04-21	54.627864837646484
13167	MRK	2014-04-22	55.124046325683594
13168	MRK	2014-04-23	54.86641311645508
13169	MRK	2014-04-24	54.89503860473633
13170	MRK	2014-04-25	54.61832046508789
13171	MRK	2014-04-28	54.08396911621094
13172	MRK	2014-04-29	56.03053283691406
13173	MRK	2014-04-30	55.877864837646484
13174	MRK	2014-05-01	56.889312744140625
13175	MRK	2014-05-02	55.553436279296875
13176	MRK	2014-05-05	55.94465637207031
13177	MRK	2014-05-06	54.4942741394043
13178	MRK	2014-05-07	53.28244400024414
13179	MRK	2014-05-08	52.318702697753906
13180	MRK	2014-05-09	52.681297302246094
13181	MRK	2014-05-12	52.757633209228516
13182	MRK	2014-05-13	53.196563720703125
13183	MRK	2014-05-14	53.788169860839844
13184	MRK	2014-05-15	53.33015441894531
13185	MRK	2014-05-16	53.31106948852539
13186	MRK	2014-05-19	53.76908493041992
13187	MRK	2014-05-20	53.435115814208984
13188	MRK	2014-05-21	53.988548278808594
13189	MRK	2014-05-22	53.902671813964844
13190	MRK	2014-05-23	54.20801544189453
13191	MRK	2014-05-27	54.093509674072266
13192	MRK	2014-05-28	53.816795349121094
13193	MRK	2014-05-29	55.0572509765625
13194	MRK	2014-05-30	55.209922790527344
13195	MRK	2014-06-02	55.27671813964844
13196	MRK	2014-06-03	55.257633209228516
13197	MRK	2014-06-04	55.27671813964844
13198	MRK	2014-06-05	55.43893051147461
13199	MRK	2014-06-06	55.200382232666016
13200	MRK	2014-06-09	55.286258697509766
13201	MRK	2014-06-10	55.81106948852539
13202	MRK	2014-06-11	56.11641311645508
13203	MRK	2014-06-12	55.6297721862793
13204	MRK	2014-06-13	55.57251739501953
13205	MRK	2014-06-16	55.41030502319336
13206	MRK	2014-06-17	55.40076446533203
13207	MRK	2014-06-18	55.73473358154297
13208	MRK	2014-06-19	55.6297721862793
13209	MRK	2014-06-20	56.22137451171875
13210	MRK	2014-06-23	55.82061004638672
13211	MRK	2014-06-24	55.26717758178711
13212	MRK	2014-06-25	56.16412353515625
13213	MRK	2014-06-26	55.84923553466797
13214	MRK	2014-06-27	54.89503860473633
13215	MRK	2014-06-30	55.200382232666016
13216	MRK	2014-07-01	55.83015441894531
13217	MRK	2014-07-02	56.345420837402344
13218	MRK	2014-07-03	56.488548278808594
13219	MRK	2014-07-07	55.83969497680664
13220	MRK	2014-07-08	55.5057258605957
13221	MRK	2014-07-09	55.86832046508789
13222	MRK	2014-07-10	55.89694595336914
13223	MRK	2014-07-11	55.76335906982422
13224	MRK	2014-07-14	55.51526641845703
13225	MRK	2014-07-15	55.257633209228516
13226	MRK	2014-07-16	55.48664093017578
13227	MRK	2014-07-17	54.961830139160156
13228	MRK	2014-07-18	55.667938232421875
13229	MRK	2014-07-21	55.343509674072266
13230	MRK	2014-07-22	55.75381851196289
13231	MRK	2014-07-23	55.4484748840332
13232	MRK	2014-07-24	55.54389190673828
13233	MRK	2014-07-25	55.48664093017578
13234	MRK	2014-07-28	55.314884185791016
13235	MRK	2014-07-29	55.89694595336914
13236	MRK	2014-07-30	55.41984558105469
13237	MRK	2014-07-31	54.14122009277344
13238	MRK	2014-08-01	54.1984748840332
13239	MRK	2014-08-04	54.446563720703125
13240	MRK	2014-08-05	53.463741302490234
13241	MRK	2014-08-06	53.36832046508789
13242	MRK	2014-08-07	53.09160232543945
13243	MRK	2014-08-08	53.959922790527344
13244	MRK	2014-08-11	54.064884185791016
13245	MRK	2014-08-12	54.417938232421875
13246	MRK	2014-08-13	55.200382232666016
13247	MRK	2014-08-14	56.08778762817383
13248	MRK	2014-08-15	55.92557144165039
13249	MRK	2014-08-18	55.7442741394043
13250	MRK	2014-08-19	56.211830139160156
13251	MRK	2014-08-20	56.7557258605957
13252	MRK	2014-08-21	56.154579162597656
13253	MRK	2014-08-22	56.459922790527344
13254	MRK	2014-08-25	56.9942741394043
13255	MRK	2014-08-26	57.4427490234375
13256	MRK	2014-08-27	57.51908493041992
13257	MRK	2014-08-28	57.25190734863281
13258	MRK	2014-08-29	57.356868743896484
13259	MRK	2014-09-02	57.0515251159668
13260	MRK	2014-09-03	57.709922790527344
13261	MRK	2014-09-04	57.328243255615234
13262	MRK	2014-09-05	58.377864837646484
13263	MRK	2014-09-08	58.25381851196289
13264	MRK	2014-09-09	57.786258697509766
13265	MRK	2014-09-10	57.97710037231445
13266	MRK	2014-09-11	57.347328186035156
13267	MRK	2014-09-12	56.82251739501953
13268	MRK	2014-09-15	56.79389190673828
13269	MRK	2014-09-16	57.242366790771484
13270	MRK	2014-09-17	57.13740539550781
13271	MRK	2014-09-18	57.54771041870117
13272	MRK	2014-09-19	57.71946716308594
13273	MRK	2014-09-22	57.80534362792969
13274	MRK	2014-09-23	57.51908493041992
13275	MRK	2014-09-24	57.595420837402344
13276	MRK	2014-09-25	56.90839767456055
13277	MRK	2014-09-26	56.66984558105469
13278	MRK	2014-09-29	56.68893051147461
13279	MRK	2014-09-30	56.564884185791016
13280	MRK	2014-10-01	56.020992279052734
13281	MRK	2014-10-02	56.154579162597656
13282	MRK	2014-10-03	57.156490325927734
13283	MRK	2014-10-06	56.85114669799805
13284	MRK	2014-10-07	55.78244400024414
13285	MRK	2014-10-08	57.42366409301758
13286	MRK	2014-10-09	56.49809265136719
13287	MRK	2014-10-10	55.97328186035156
13288	MRK	2014-10-13	53.568702697753906
13289	MRK	2014-10-14	53.75
13290	MRK	2014-10-15	52.22328186035156
13291	MRK	2014-10-16	50.98282241821289
13292	MRK	2014-10-17	51.54580307006836
13293	MRK	2014-10-20	51.57442855834961
13294	MRK	2014-10-21	52.60496139526367
13295	MRK	2014-10-22	52.96755599975586
13296	MRK	2014-10-23	54.036258697509766
13297	MRK	2014-10-24	54.97137451171875
13298	MRK	2014-10-27	53.864505767822266
13299	MRK	2014-10-28	53.29198455810547
13300	MRK	2014-10-29	53.625953674316406
13301	MRK	2014-10-30	54.685115814208984
13302	MRK	2014-10-31	55.286258697509766
13303	MRK	2014-11-03	56.22137451171875
13304	MRK	2014-11-04	56.65076446533203
13305	MRK	2014-11-05	56.84160232543945
13306	MRK	2014-11-06	56.54580307006836
13307	MRK	2014-11-07	56.622135162353516
13308	MRK	2014-11-10	56.11641311645508
13309	MRK	2014-11-11	56.65076446533203
13310	MRK	2014-11-12	56.593509674072266
13311	MRK	2014-11-13	56.8129768371582
13312	MRK	2014-11-14	56.364505767822266
13313	MRK	2014-11-17	56.73664093017578
13314	MRK	2014-11-18	57.14694595336914
13315	MRK	2014-11-19	56.90839767456055
13316	MRK	2014-11-20	56.66030502319336
13317	MRK	2014-11-21	56.92748260498047
13318	MRK	2014-11-24	56.536258697509766
13319	MRK	2014-11-25	56.622135162353516
13320	MRK	2014-11-26	57.01335906982422
13321	MRK	2014-11-28	57.63358688354492
13322	MRK	2014-12-01	57.74809265136719
13323	MRK	2014-12-02	57.99618148803711
13324	MRK	2014-12-03	57.80534362792969
13325	MRK	2014-12-04	58.1297721862793
13326	MRK	2014-12-05	58.67366409301758
13327	MRK	2014-12-08	59.04580307006836
13328	MRK	2014-12-09	57.261451721191406
13329	MRK	2014-12-10	57.23282241821289
13330	MRK	2014-12-11	56.622135162353516
13331	MRK	2014-12-12	55.07633590698242
13332	MRK	2014-12-15	54.34160232543945
13333	MRK	2014-12-16	54.1984748840332
13334	MRK	2014-12-17	54.99045944213867
13335	MRK	2014-12-18	56.27862548828125
13336	MRK	2014-12-19	56.85114669799805
13337	MRK	2014-12-22	56.25954055786133
13338	MRK	2014-12-23	54.58969497680664
13339	MRK	2014-12-24	54.828243255615234
13340	MRK	2014-12-26	55.13358688354492
13341	MRK	2014-12-29	55.08587646484375
13342	MRK	2014-12-30	55.00954055786133
13343	MRK	2014-12-31	54.18893051147461
13344	MRK	2015-01-02	54.57061004638672
13345	MRK	2015-01-05	55.38167953491211
13346	MRK	2015-01-06	57.5572509765625
13347	MRK	2015-01-07	58.788169860839844
13348	MRK	2015-01-08	59.97137451171875
13349	MRK	2015-01-09	59.69465637207031
13350	MRK	2015-01-12	59.446563720703125
13351	MRK	2015-01-13	59.34160232543945
13352	MRK	2015-01-14	59.770992279052734
13353	MRK	2015-01-15	59.04580307006836
13354	MRK	2015-01-16	60.143131256103516
13355	MRK	2015-01-20	59.742366790771484
13356	MRK	2015-01-21	59.3129768371582
13357	MRK	2015-01-22	59.72328186035156
13358	MRK	2015-01-23	59.627864837646484
13359	MRK	2015-01-26	59.9427490234375
13360	MRK	2015-01-27	59.69465637207031
13361	MRK	2015-01-28	58.635494232177734
13362	MRK	2015-01-29	59.24618148803711
13363	MRK	2015-01-30	57.51908493041992
13364	MRK	2015-02-02	58.09160232543945
13365	MRK	2015-02-03	58.225189208984375
13366	MRK	2015-02-04	56.345420837402344
13367	MRK	2015-02-05	56.459922790527344
13368	MRK	2015-02-06	56.097328186035156
13369	MRK	2015-02-09	55.65839767456055
13370	MRK	2015-02-10	56.154579162597656
13371	MRK	2015-02-11	56.049617767333984
13372	MRK	2015-02-12	56.183204650878906
13373	MRK	2015-02-13	56.11641311645508
13374	MRK	2015-02-17	56.097328186035156
13375	MRK	2015-02-18	56.106868743896484
13376	MRK	2015-02-19	55.6297721862793
13377	MRK	2015-02-20	55.67748260498047
13378	MRK	2015-02-23	55.6297721862793
13379	MRK	2015-02-24	55.6870231628418
13380	MRK	2015-02-25	55.81106948852539
13381	MRK	2015-02-26	56.25954055786133
13382	MRK	2015-02-27	55.85877990722656
13383	MRK	2015-03-02	55.89694595336914
13384	MRK	2015-03-03	55.667938232421875
13385	MRK	2015-03-04	55.229007720947266
13386	MRK	2015-03-05	55.32442855834961
13387	MRK	2015-03-06	54.23664093017578
13388	MRK	2015-03-09	54.63740539550781
13389	MRK	2015-03-10	53.988548278808594
13390	MRK	2015-03-11	53.492366790771484
13391	MRK	2015-03-12	53.597328186035156
13392	MRK	2015-03-13	53.625953674316406
13393	MRK	2015-03-16	54.50381851196289
13394	MRK	2015-03-17	53.88358688354492
13395	MRK	2015-03-18	55.00954055786133
13396	MRK	2015-03-19	55.54389190673828
13397	MRK	2015-03-20	55.89694595336914
13398	MRK	2015-03-23	56.040077209472656
13399	MRK	2015-03-24	55.94465637207031
13400	MRK	2015-03-25	55.59160232543945
13401	MRK	2015-03-26	54.961830139160156
13402	MRK	2015-03-27	55.10496139526367
13403	MRK	2015-03-30	55.667938232421875
13404	MRK	2015-03-31	54.847328186035156
13405	MRK	2015-04-01	54.2557258605957
13406	MRK	2015-04-02	54.48473358154297
13407	MRK	2015-04-06	54.56106948852539
13408	MRK	2015-04-07	54.799617767333984
13409	MRK	2015-04-08	54.53244400024414
13410	MRK	2015-04-09	54.799617767333984
13411	MRK	2015-04-10	54.627864837646484
13412	MRK	2015-04-13	54.13167953491211
13413	MRK	2015-04-14	55.114505767822266
13414	MRK	2015-04-15	55.77289962768555
13415	MRK	2015-04-16	55.19084167480469
13416	MRK	2015-04-17	54.274810791015625
13417	MRK	2015-04-20	54.97137451171875
13418	MRK	2015-04-21	55.01908493041992
13419	MRK	2015-04-22	55.04771041870117
13420	MRK	2015-04-23	54.875953674316406
13421	MRK	2015-04-24	54.961830139160156
13422	MRK	2015-04-27	54.48473358154297
13423	MRK	2015-04-28	57.23282241821289
13424	MRK	2015-04-29	56.946563720703125
13425	MRK	2015-04-30	56.832061767578125
13426	MRK	2015-05-01	57.11832046508789
13427	MRK	2015-05-04	57.86259460449219
13428	MRK	2015-05-05	57.71946716308594
13429	MRK	2015-05-06	57.5
13430	MRK	2015-05-07	57.538169860839844
13431	MRK	2015-05-08	57.95801544189453
13432	MRK	2015-05-11	57.25190734863281
13433	MRK	2015-05-12	56.71755599975586
13434	MRK	2015-05-13	56.46946716308594
13435	MRK	2015-05-14	57.04198455810547
13436	MRK	2015-05-15	57.47137451171875
13437	MRK	2015-05-18	57.261451721191406
13438	MRK	2015-05-19	57.74809265136719
13439	MRK	2015-05-20	57.69084167480469
13440	MRK	2015-05-21	57.347328186035156
13441	MRK	2015-05-22	56.66030502319336
13442	MRK	2015-05-26	56.26908493041992
13443	MRK	2015-05-27	56.73664093017578
13444	MRK	2015-05-28	56.96564865112305
13445	MRK	2015-05-29	58.10114669799805
13446	MRK	2015-06-01	57.96755599975586
13447	MRK	2015-06-02	57.48091506958008
13448	MRK	2015-06-03	57.624046325683594
13449	MRK	2015-06-04	56.74618148803711
13450	MRK	2015-06-05	56.288169860839844
13451	MRK	2015-06-08	56.17366409301758
13452	MRK	2015-06-09	56.14503860473633
13453	MRK	2015-06-10	56.8797721862793
13454	MRK	2015-06-11	56.211830139160156
13455	MRK	2015-06-12	55.21946716308594
13456	MRK	2015-06-15	54.50381851196289
13457	MRK	2015-06-16	55.066795349121094
13458	MRK	2015-06-17	55.257633209228516
13459	MRK	2015-06-18	55.906490325927734
13460	MRK	2015-06-19	55.38167953491211
13461	MRK	2015-06-22	56.135494232177734
13462	MRK	2015-06-23	56.32633590698242
13463	MRK	2015-06-24	55.57251739501953
13464	MRK	2015-06-25	55.24809265136719
13465	MRK	2015-06-26	55.81106948852539
13466	MRK	2015-06-29	54.66603088378906
13467	MRK	2015-06-30	54.32251739501953
13468	MRK	2015-07-01	54.961830139160156
13469	MRK	2015-07-02	55.02862548828125
13470	MRK	2015-07-06	54.91412353515625
13471	MRK	2015-07-07	55.33396911621094
13472	MRK	2015-07-08	54.72328186035156
13473	MRK	2015-07-09	54.75190734863281
13474	MRK	2015-07-10	55.29580307006836
13475	MRK	2015-07-13	55.21946716308594
13476	MRK	2015-07-14	55.524810791015625
13477	MRK	2015-07-15	55.553436279296875
13478	MRK	2015-07-16	56.125953674316406
13479	MRK	2015-07-17	56.125953674316406
13480	MRK	2015-07-20	56.29771041870117
13481	MRK	2015-07-21	55.98282241821289
13482	MRK	2015-07-22	55.46755599975586
13483	MRK	2015-07-23	55.41030502319336
13484	MRK	2015-07-24	54.78053283691406
13485	MRK	2015-07-27	54.3797721862793
13486	MRK	2015-07-28	54.885494232177734
13487	MRK	2015-07-29	55.85877990722656
13488	MRK	2015-07-30	55.83969497680664
13489	MRK	2015-07-31	56.25954055786133
13490	MRK	2015-08-03	56.345420837402344
13491	MRK	2015-08-04	56.011451721191406
13492	MRK	2015-08-05	56.393131256103516
13493	MRK	2015-08-06	55.75381851196289
13494	MRK	2015-08-07	55.314884185791016
13495	MRK	2015-08-10	55.73473358154297
13496	MRK	2015-08-11	55.114505767822266
13497	MRK	2015-08-12	55.59160232543945
13498	MRK	2015-08-13	56.27862548828125
13499	MRK	2015-08-14	56.46946716308594
13500	MRK	2015-08-17	56.975189208984375
13501	MRK	2015-08-18	56.92748260498047
13502	MRK	2015-08-19	56.92748260498047
13503	MRK	2015-08-20	54.34160232543945
13504	MRK	2015-08-21	53.21564865112305
13505	MRK	2015-08-24	51.51717758178711
13506	MRK	2015-08-25	48.82633590698242
13507	MRK	2015-08-26	51.92748260498047
13508	MRK	2015-08-27	52.433204650878906
13509	MRK	2015-08-28	52.83396911621094
13510	MRK	2015-08-31	51.38358688354492
13511	MRK	2015-09-01	50.124046325683594
13512	MRK	2015-09-02	50.553436279296875
13513	MRK	2015-09-03	50.238548278808594
13514	MRK	2015-09-04	49.22710037231445
13515	MRK	2015-09-08	50.27671813964844
13516	MRK	2015-09-09	49.5515251159668
13517	MRK	2015-09-10	50.30534362792969
13518	MRK	2015-09-11	49.70419692993164
13519	MRK	2015-09-14	49.9427490234375
13520	MRK	2015-09-15	51.097328186035156
13521	MRK	2015-09-16	51.402671813964844
13522	MRK	2015-09-17	51.488548278808594
13523	MRK	2015-09-18	49.742366790771484
13524	MRK	2015-09-21	48.64503860473633
13525	MRK	2015-09-22	48.41603088378906
13526	MRK	2015-09-23	48.6927490234375
13527	MRK	2015-09-24	48.27289962768555
13528	MRK	2015-09-25	47.328243255615234
13529	MRK	2015-09-28	46.20228958129883
13530	MRK	2015-09-29	46.421756744384766
13531	MRK	2015-09-30	47.127864837646484
13532	MRK	2015-10-01	47.10877990722656
13533	MRK	2015-10-02	47.843509674072266
13534	MRK	2015-10-05	48.88358688354492
13535	MRK	2015-10-06	47.51908493041992
13536	MRK	2015-10-07	48.61641311645508
13537	MRK	2015-10-08	48.683204650878906
13538	MRK	2015-10-09	48.61641311645508
13539	MRK	2015-10-12	48.38740539550781
13540	MRK	2015-10-13	47.20419692993164
13541	MRK	2015-10-14	47.270992279052734
13542	MRK	2015-10-15	48.39694595336914
13543	MRK	2015-10-16	49.122135162353516
13544	MRK	2015-10-19	49.04580307006836
13545	MRK	2015-10-20	48.082061767578125
13546	MRK	2015-10-21	48.27289962768555
13547	MRK	2015-10-22	49.627864837646484
13548	MRK	2015-10-23	50.45801544189453
13549	MRK	2015-10-26	50.48664093017578
13550	MRK	2015-10-27	51.020992279052734
13551	MRK	2015-10-28	52.57633590698242
13552	MRK	2015-10-29	52.356868743896484
13553	MRK	2015-10-30	52.156490325927734
13554	MRK	2015-11-02	52.58587646484375
13555	MRK	2015-11-03	52.58587646484375
13556	MRK	2015-11-04	52.98664093017578
13557	MRK	2015-11-05	52.52862548828125
13558	MRK	2015-11-06	52.10877990722656
13559	MRK	2015-11-09	51.7557258605957
13560	MRK	2015-11-10	51.9370231628418
13561	MRK	2015-11-11	51.25954055786133
13562	MRK	2015-11-12	50.60114669799805
13563	MRK	2015-11-13	50.60114669799805
13564	MRK	2015-11-16	51.24045944213867
13565	MRK	2015-11-17	51.25
13566	MRK	2015-11-18	51.74618148803711
13567	MRK	2015-11-19	51.79389190673828
13568	MRK	2015-11-20	51.622135162353516
13569	MRK	2015-11-23	51.536258697509766
13570	MRK	2015-11-24	51.03053283691406
13571	MRK	2015-11-25	51.25954055786133
13572	MRK	2015-11-27	51.488548278808594
13573	MRK	2015-11-30	50.582061767578125
13574	MRK	2015-12-01	52.07061004638672
13575	MRK	2015-12-02	51.35496139526367
13576	MRK	2015-12-03	50.181297302246094
13577	MRK	2015-12-04	51.183204650878906
13578	MRK	2015-12-07	51.22137451171875
13579	MRK	2015-12-08	51.020992279052734
13580	MRK	2015-12-09	50.40076446533203
13581	MRK	2015-12-10	51.23091506958008
13582	MRK	2015-12-11	49.761451721191406
13583	MRK	2015-12-14	49.80915832519531
13584	MRK	2015-12-15	50.47710037231445
13585	MRK	2015-12-16	51.54580307006836
13586	MRK	2015-12-17	50.24809265136719
13587	MRK	2015-12-18	49.274810791015625
13588	MRK	2015-12-21	49.4942741394043
13589	MRK	2015-12-22	49.713741302490234
13590	MRK	2015-12-23	50.553436279296875
13591	MRK	2015-12-24	50.42938995361328
13592	MRK	2015-12-28	50.41984558105469
13593	MRK	2015-12-29	50.89694595336914
13594	MRK	2015-12-30	50.81106948852539
13595	MRK	2015-12-31	50.40076446533203
13596	MRK	2016-01-04	50.07633590698242
13597	MRK	2016-01-05	50.71564865112305
13598	MRK	2016-01-06	50.01908493041992
13599	MRK	2016-01-07	49.58015441894531
13600	MRK	2016-01-08	48.74045944213867
13601	MRK	2016-01-11	48.902671813964844
13602	MRK	2016-01-12	49.389312744140625
13603	MRK	2016-01-13	48.33969497680664
13604	MRK	2016-01-14	49.42748260498047
13605	MRK	2016-01-15	48.79771041870117
13606	MRK	2016-01-19	48.988548278808594
13607	MRK	2016-01-20	48.23473358154297
13608	MRK	2016-01-21	48.58778762817383
13609	MRK	2016-01-22	48.99809265136719
13610	MRK	2016-01-25	48.58778762817383
13611	MRK	2016-01-26	49.093509674072266
13612	MRK	2016-01-27	48.0629768371582
13613	MRK	2016-01-28	46.946563720703125
13614	MRK	2016-01-29	48.34923553466797
13615	MRK	2016-02-01	48.42557144165039
13616	MRK	2016-02-02	48.10114669799805
13617	MRK	2016-02-03	47.757633209228516
13618	MRK	2016-02-04	46.364505767822266
13619	MRK	2016-02-05	47.11832046508789
13620	MRK	2016-02-08	46.593509674072266
13621	MRK	2016-02-09	46.90839767456055
13622	MRK	2016-02-10	47.261451721191406
13623	MRK	2016-02-11	46.61259460449219
13624	MRK	2016-02-12	46.78435134887695
13625	MRK	2016-02-16	47.5
13626	MRK	2016-02-17	48.28244400024414
13627	MRK	2016-02-18	48.01526641845703
13628	MRK	2016-02-19	47.82442855834961
13629	MRK	2016-02-22	48.44465637207031
13630	MRK	2016-02-23	48.225189208984375
13631	MRK	2016-02-24	48.2442741394043
13632	MRK	2016-02-25	48.66412353515625
13633	MRK	2016-02-26	48.32061004638672
13634	MRK	2016-02-29	47.91030502319336
13635	MRK	2016-03-01	49.3797721862793
13636	MRK	2016-03-02	49.875953674316406
13637	MRK	2016-03-03	49.713741302490234
13638	MRK	2016-03-04	49.69465637207031
13639	MRK	2016-03-07	50.229007720947266
13640	MRK	2016-03-08	50.04771041870117
13641	MRK	2016-03-09	49.961830139160156
13642	MRK	2016-03-10	50.610687255859375
13643	MRK	2016-03-11	50.76335906982422
13644	MRK	2016-03-14	50.64885330200195
13645	MRK	2016-03-15	50.01908493041992
13646	MRK	2016-03-16	49.56106948852539
13647	MRK	2016-03-17	49.16984558105469
13648	MRK	2016-03-18	49.856868743896484
13649	MRK	2016-03-21	50.38167953491211
13650	MRK	2016-03-22	50.60114669799805
13651	MRK	2016-03-23	50.64885330200195
13652	MRK	2016-03-24	50.639312744140625
13653	MRK	2016-03-28	50.41030502319336
13654	MRK	2016-03-29	50.877864837646484
13655	MRK	2016-03-30	50.78244400024414
13656	MRK	2016-03-31	50.48664093017578
13657	MRK	2016-04-01	51.24045944213867
13658	MRK	2016-04-04	51.90839767456055
13659	MRK	2016-04-05	51.7557258605957
13660	MRK	2016-04-06	53.082061767578125
13661	MRK	2016-04-07	52.88167953491211
13662	MRK	2016-04-08	52.82442855834961
13663	MRK	2016-04-11	52.52862548828125
13664	MRK	2016-04-12	52.80534362792969
13665	MRK	2016-04-13	53.39694595336914
13666	MRK	2016-04-14	53.864505767822266
13667	MRK	2016-04-15	53.568702697753906
13668	MRK	2016-04-18	53.921756744384766
13669	MRK	2016-04-19	54.2557258605957
13670	MRK	2016-04-20	53.988548278808594
13671	MRK	2016-04-21	54.007633209228516
13672	MRK	2016-04-22	54.14122009277344
13673	MRK	2016-04-25	53.64503860473633
13674	MRK	2016-04-26	53.47328186035156
13675	MRK	2016-04-27	53.73091506958008
13676	MRK	2016-04-28	53.1870231628418
13677	MRK	2016-04-29	52.328243255615234
13678	MRK	2016-05-02	52.76717758178711
13679	MRK	2016-05-03	52.5572509765625
13680	MRK	2016-05-04	52.299617767333984
13681	MRK	2016-05-05	51.61259460449219
13682	MRK	2016-05-06	51.14503860473633
13683	MRK	2016-05-09	51.622135162353516
13684	MRK	2016-05-10	52.17557144165039
13685	MRK	2016-05-11	51.82251739501953
13686	MRK	2016-05-12	51.64122009277344
13687	MRK	2016-05-13	51.41221237182617
13688	MRK	2016-05-16	52.14694595336914
13689	MRK	2016-05-17	51.832061767578125
13690	MRK	2016-05-18	52.16603088378906
13691	MRK	2016-05-19	52.08015441894531
13692	MRK	2016-05-20	52.58587646484375
13693	MRK	2016-05-23	52.404579162597656
13694	MRK	2016-05-24	53.053436279296875
13695	MRK	2016-05-25	53.979007720947266
13696	MRK	2016-05-26	53.8072509765625
13697	MRK	2016-05-27	53.893131256103516
13698	MRK	2016-05-31	53.683204650878906
13699	MRK	2016-06-01	53.75
13700	MRK	2016-06-02	54.21755599975586
13701	MRK	2016-06-03	54.04580307006836
13702	MRK	2016-06-06	54.5515251159668
13703	MRK	2016-06-07	54.389312744140625
13704	MRK	2016-06-08	54.98091506958008
13705	MRK	2016-06-09	54.56106948852539
13706	MRK	2016-06-10	54.20801544189453
13707	MRK	2016-06-13	53.540077209472656
13708	MRK	2016-06-14	53.67366409301758
13709	MRK	2016-06-15	53.520992279052734
13710	MRK	2016-06-16	54.86641311645508
13711	MRK	2016-06-17	53.33015441894531
13712	MRK	2016-06-20	53.568702697753906
13713	MRK	2016-06-21	53.67366409301758
13714	MRK	2016-06-22	54.42748260498047
13715	MRK	2016-06-23	55.038169860839844
13716	MRK	2016-06-24	53.32061004638672
13717	MRK	2016-06-27	52.77671813964844
13718	MRK	2016-06-28	53.03435134887695
13719	MRK	2016-06-29	54.4370231628418
13720	MRK	2016-06-30	54.97137451171875
13721	MRK	2016-07-01	55.286258697509766
13722	MRK	2016-07-05	55.343509674072266
13723	MRK	2016-07-06	56.450382232666016
13724	MRK	2016-07-07	56.08778762817383
13725	MRK	2016-07-08	56.63167953491211
13726	MRK	2016-07-11	56.622135162353516
13727	MRK	2016-07-12	56.8702278137207
13728	MRK	2016-07-13	56.82251739501953
13729	MRK	2016-07-14	56.917938232421875
13730	MRK	2016-07-15	56.89885330200195
13731	MRK	2016-07-18	56.316795349121094
13732	MRK	2016-07-19	55.97328186035156
13733	MRK	2016-07-20	56.097328186035156
13734	MRK	2016-07-21	56.097328186035156
13735	MRK	2016-07-22	56.125953674316406
13736	MRK	2016-07-25	55.877864837646484
13737	MRK	2016-07-26	55.6870231628418
13738	MRK	2016-07-27	55.91603088378906
13739	MRK	2016-07-28	55.75381851196289
13740	MRK	2016-07-29	55.97328186035156
13741	MRK	2016-08-01	55.97328186035156
13742	MRK	2016-08-02	55.65839767456055
13743	MRK	2016-08-03	55.00954055786133
13744	MRK	2016-08-04	55.19084167480469
13745	MRK	2016-08-05	60.935115814208984
13746	MRK	2016-08-08	59.98091506958008
13747	MRK	2016-08-09	59.627864837646484
13748	MRK	2016-08-10	59.770992279052734
13749	MRK	2016-08-11	60.71564865112305
13750	MRK	2016-08-12	60.4484748840332
13751	MRK	2016-08-15	60.41984558105469
13752	MRK	2016-08-16	60.152671813964844
13753	MRK	2016-08-17	60.39122009277344
13754	MRK	2016-08-18	60.71564865112305
13755	MRK	2016-08-19	60.45801544189453
13756	MRK	2016-08-22	60.639312744140625
13757	MRK	2016-08-23	60.667938232421875
13758	MRK	2016-08-24	59.856868743896484
13759	MRK	2016-08-25	59.46564865112305
13760	MRK	2016-08-26	59.97137451171875
13761	MRK	2016-08-29	60.124046325683594
13762	MRK	2016-08-30	59.83778762817383
13763	MRK	2016-08-31	59.91412353515625
13764	MRK	2016-09-01	60.01908493041992
13765	MRK	2016-09-02	60.095420837402344
13766	MRK	2016-09-06	60.343509674072266
13767	MRK	2016-09-07	59.99045944213867
13768	MRK	2016-09-08	60.343509674072266
13769	MRK	2016-09-09	59.627864837646484
13770	MRK	2016-09-12	60.29580307006836
13771	MRK	2016-09-13	58.979007720947266
13772	MRK	2016-09-14	58.540077209472656
13773	MRK	2016-09-15	59.52289962768555
13774	MRK	2016-09-16	59.42748260498047
13775	MRK	2016-09-19	58.520992279052734
13776	MRK	2016-09-20	59.10305404663086
13777	MRK	2016-09-21	59.828243255615234
13778	MRK	2016-09-22	60.13358688354492
13779	MRK	2016-09-23	60.07633590698242
13780	MRK	2016-09-26	59.303436279296875
13781	MRK	2016-09-27	59.70419692993164
13782	MRK	2016-09-28	60.40076446533203
13783	MRK	2016-09-29	59.07442855834961
13784	MRK	2016-09-30	59.5515251159668
13785	MRK	2016-10-03	59.656490325927734
13786	MRK	2016-10-04	59.59923553466797
13787	MRK	2016-10-05	59.92366409301758
13788	MRK	2016-10-06	59.790077209472656
13789	MRK	2016-10-07	59.89503860473633
13790	MRK	2016-10-10	60.97328186035156
13791	MRK	2016-10-11	59.093509674072266
13792	MRK	2016-10-12	58.83587646484375
13793	MRK	2016-10-13	59.64694595336914
13794	MRK	2016-10-14	59.29389190673828
13795	MRK	2016-10-17	58.70228958129883
13796	MRK	2016-10-18	59.24618148803711
13797	MRK	2016-10-19	59.036258697509766
13798	MRK	2016-10-20	59.08396911621094
13799	MRK	2016-10-21	58.39694595336914
13800	MRK	2016-10-24	57.96755599975586
13801	MRK	2016-10-25	59.11259460449219
13802	MRK	2016-10-26	58.082061767578125
13803	MRK	2016-10-27	58.48282241821289
13804	MRK	2016-10-28	56.14503860473633
13805	MRK	2016-10-31	56.03053283691406
13806	MRK	2016-11-01	56.58396911621094
13807	MRK	2016-11-02	56.14503860473633
13808	MRK	2016-11-03	55.75381851196289
13809	MRK	2016-11-04	56.125953674316406
13810	MRK	2016-11-07	57.299617767333984
13811	MRK	2016-11-08	57.738548278808594
13812	MRK	2016-11-09	61.24045944213867
13813	MRK	2016-11-10	61.98473358154297
13814	MRK	2016-11-11	61.020992279052734
13815	MRK	2016-11-14	60.6202278137207
13816	MRK	2016-11-15	60.73473358154297
13817	MRK	2016-11-16	59.761451721191406
13818	MRK	2016-11-17	59.828243255615234
13819	MRK	2016-11-18	59.036258697509766
13820	MRK	2016-11-21	59.446563720703125
13821	MRK	2016-11-22	58.874046325683594
13822	MRK	2016-11-23	58.816795349121094
13823	MRK	2016-11-25	59.360687255859375
13824	MRK	2016-11-28	58.96946716308594
13825	MRK	2016-11-29	59.34160232543945
13826	MRK	2016-11-30	58.38740539550781
13827	MRK	2016-12-01	57.97710037231445
13828	MRK	2016-12-02	58.33015441894531
13829	MRK	2016-12-05	57.49045944213867
13830	MRK	2016-12-06	57.51908493041992
13831	MRK	2016-12-07	57.30915832519531
13832	MRK	2016-12-08	57.36641311645508
13833	MRK	2016-12-09	58.42557144165039
13834	MRK	2016-12-12	58.893131256103516
13835	MRK	2016-12-13	58.959922790527344
13836	MRK	2016-12-14	58.96946716308594
13837	MRK	2016-12-15	59.51335906982422
13838	MRK	2016-12-16	59.58015441894531
13839	MRK	2016-12-19	58.33969497680664
13840	MRK	2016-12-20	57.729007720947266
13841	MRK	2016-12-21	56.70801544189453
13842	MRK	2016-12-22	56.85114669799805
13843	MRK	2016-12-23	56.832061767578125
13844	MRK	2016-12-27	57.0515251159668
13845	MRK	2016-12-28	56.55534362792969
13846	MRK	2016-12-29	56.33587646484375
13847	MRK	2016-12-30	56.17366409301758
13848	MRK	2017-01-03	57.39503860473633
13849	MRK	2017-01-04	57.375953674316406
13850	MRK	2017-01-05	57.356868743896484
13851	MRK	2017-01-06	57.50954055786133
13852	MRK	2017-01-09	58.3015251159668
13853	MRK	2017-01-10	57.17557144165039
13854	MRK	2017-01-11	58.8072509765625
13855	MRK	2017-01-12	59.360687255859375
13856	MRK	2017-01-13	59.48473358154297
13857	MRK	2017-01-17	58.66412353515625
13858	MRK	2017-01-18	58.36832046508789
13859	MRK	2017-01-19	57.566795349121094
13860	MRK	2017-01-20	59.66603088378906
13861	MRK	2017-01-23	58.979007720947266
13862	MRK	2017-01-24	58.406490325927734
13863	MRK	2017-01-25	58.28244400024414
13864	MRK	2017-01-26	58.39694595336914
13865	MRK	2017-01-27	58.921756744384766
13866	MRK	2017-01-30	58.61641311645508
13867	MRK	2017-01-31	59.15076446533203
13868	MRK	2017-02-01	59.2557258605957
13869	MRK	2017-02-02	61.24045944213867
13870	MRK	2017-02-03	61.345420837402344
13871	MRK	2017-02-06	61.96564865112305
13872	MRK	2017-02-07	61.25954055786133
13873	MRK	2017-02-08	61.374046325683594
13874	MRK	2017-02-09	61.44084167480469
13875	MRK	2017-02-10	61.211830139160156
13876	MRK	2017-02-13	61.803436279296875
13877	MRK	2017-02-14	62.652671813964844
13878	MRK	2017-02-15	62.17557144165039
13879	MRK	2017-02-16	62.270992279052734
13880	MRK	2017-02-17	62.39503860473633
13881	MRK	2017-02-21	62.48091506958008
13882	MRK	2017-02-22	62.299617767333984
13883	MRK	2017-02-23	62.83396911621094
13884	MRK	2017-02-24	63.1297721862793
13885	MRK	2017-02-27	62.83396911621094
13886	MRK	2017-02-28	62.85305404663086
13887	MRK	2017-03-01	63.17748260498047
13888	MRK	2017-03-02	63.053436279296875
13889	MRK	2017-03-03	63.53053283691406
13890	MRK	2017-03-06	63.42557144165039
13891	MRK	2017-03-07	62.93893051147461
13892	MRK	2017-03-08	62.786258697509766
13893	MRK	2017-03-09	62.872135162353516
13894	MRK	2017-03-10	62.595420837402344
13895	MRK	2017-03-13	61.211830139160156
13896	MRK	2017-03-14	61.25954055786133
13897	MRK	2017-03-15	61.73664093017578
13898	MRK	2017-03-16	61.24045944213867
13899	MRK	2017-03-17	60.97328186035156
13900	MRK	2017-03-20	61.17366409301758
13901	MRK	2017-03-21	60.98282241821289
13902	MRK	2017-03-22	60.59160232543945
13903	MRK	2017-03-23	60.38167953491211
13904	MRK	2017-03-24	60.286258697509766
13905	MRK	2017-03-27	60.29580307006836
13906	MRK	2017-03-28	60.43893051147461
13907	MRK	2017-03-29	60.725189208984375
13908	MRK	2017-03-30	60.54389190673828
13909	MRK	2017-03-31	60.6297721862793
13910	MRK	2017-04-03	60.5629768371582
13911	MRK	2017-04-04	60.75381851196289
13912	MRK	2017-04-05	60.65839767456055
13913	MRK	2017-04-06	60.343509674072266
13914	MRK	2017-04-07	60.238548278808594
13915	MRK	2017-04-10	59.685115814208984
13916	MRK	2017-04-11	59.713741302490234
13917	MRK	2017-04-12	60.16221237182617
13918	MRK	2017-04-13	59.742366790771484
13919	MRK	2017-04-17	59.92366409301758
13920	MRK	2017-04-18	59.417938232421875
13921	MRK	2017-04-19	59.770992279052734
13922	MRK	2017-04-20	59.685115814208984
13923	MRK	2017-04-21	59.05534362792969
13924	MRK	2017-04-24	59.29389190673828
13925	MRK	2017-04-25	59.446563720703125
13926	MRK	2017-04-26	59.828243255615234
13927	MRK	2017-04-27	59.713741302490234
13928	MRK	2017-04-28	59.475189208984375
13929	MRK	2017-05-01	59.52289962768555
13930	MRK	2017-05-02	59.828243255615234
13931	MRK	2017-05-03	60.71564865112305
13932	MRK	2017-05-04	60.47710037231445
13933	MRK	2017-05-05	61.040077209472656
13934	MRK	2017-05-08	61.078243255615234
13935	MRK	2017-05-09	60.39122009277344
13936	MRK	2017-05-10	61.011451721191406
13937	MRK	2017-05-11	61.479007720947266
13938	MRK	2017-05-12	60.65839767456055
13939	MRK	2017-05-15	60.60114669799805
13940	MRK	2017-05-16	60.86832046508789
13941	MRK	2017-05-17	60.114505767822266
13942	MRK	2017-05-18	60.963741302490234
13943	MRK	2017-05-19	60.85877990722656
13944	MRK	2017-05-22	61.106868743896484
13945	MRK	2017-05-23	61.593509674072266
13946	MRK	2017-05-24	61.95610809326172
13947	MRK	2017-05-25	62.06106948852539
13948	MRK	2017-05-26	61.946563720703125
13949	MRK	2017-05-30	61.90839767456055
13950	MRK	2017-05-31	62.127864837646484
13951	MRK	2017-06-01	62.270992279052734
13952	MRK	2017-06-02	62.47137451171875
13953	MRK	2017-06-05	62.08969497680664
13954	MRK	2017-06-06	61.70801544189453
13955	MRK	2017-06-07	61.125953674316406
13956	MRK	2017-06-08	60.30534362792969
13957	MRK	2017-06-09	61.44084167480469
13958	MRK	2017-06-12	61.44084167480469
13959	MRK	2017-06-13	60.372135162353516
13960	MRK	2017-06-14	60.46755599975586
13961	MRK	2017-06-15	60.29580307006836
13962	MRK	2017-06-16	60.08587646484375
13963	MRK	2017-06-19	60.76335906982422
13964	MRK	2017-06-20	61.57442855834961
13965	MRK	2017-06-21	62.461830139160156
13966	MRK	2017-06-22	62.99618148803711
13967	MRK	2017-06-23	63.1297721862793
13968	MRK	2017-06-26	62.90076446533203
13969	MRK	2017-06-27	62.538169860839844
13970	MRK	2017-06-28	62.17557144165039
13971	MRK	2017-06-29	61.393131256103516
13972	MRK	2017-06-30	61.154579162597656
13973	MRK	2017-07-03	61.32633590698242
13974	MRK	2017-07-05	61.22137451171875
13975	MRK	2017-07-06	60.209922790527344
13976	MRK	2017-07-07	60.26717758178711
13977	MRK	2017-07-10	59.95228958129883
13978	MRK	2017-07-11	59.48473358154297
13979	MRK	2017-07-12	59.904579162597656
13980	MRK	2017-07-13	60.00954055786133
13981	MRK	2017-07-14	60.171756744384766
13982	MRK	2017-07-17	59.742366790771484
13983	MRK	2017-07-18	59.5515251159668
13984	MRK	2017-07-19	59.75190734863281
13985	MRK	2017-07-20	60.0572509765625
13986	MRK	2017-07-21	59.761451721191406
13987	MRK	2017-07-24	59.70419692993164
13988	MRK	2017-07-25	59.50381851196289
13989	MRK	2017-07-26	58.96946716308594
13990	MRK	2017-07-27	60.77289962768555
13991	MRK	2017-07-28	61.17366409301758
13992	MRK	2017-07-31	60.95419692993164
13993	MRK	2017-08-01	60.992366790771484
13994	MRK	2017-08-02	60.53435134887695
13995	MRK	2017-08-03	60.610687255859375
13996	MRK	2017-08-04	60.209922790527344
13997	MRK	2017-08-07	59.961830139160156
13998	MRK	2017-08-08	59.46564865112305
13999	MRK	2017-08-09	59.627864837646484
14000	MRK	2017-08-10	59.332061767578125
14001	MRK	2017-08-11	59.52289962768555
14002	MRK	2017-08-14	59.799617767333984
14003	MRK	2017-08-15	59.63740539550781
14004	MRK	2017-08-16	59.828243255615234
14005	MRK	2017-08-17	59.007633209228516
14006	MRK	2017-08-18	58.67366409301758
14007	MRK	2017-08-21	59.13167953491211
14008	MRK	2017-08-22	59.56106948852539
14009	MRK	2017-08-23	59.303436279296875
14010	MRK	2017-08-24	59.83778762817383
14011	MRK	2017-08-25	60.0572509765625
14012	MRK	2017-08-28	60.41984558105469
14013	MRK	2017-08-29	60.229007720947266
14014	MRK	2017-08-30	60.229007720947266
14015	MRK	2017-08-31	60.935115814208984
14016	MRK	2017-09-01	60.906490325927734
14017	MRK	2017-09-05	60.70610809326172
14018	MRK	2017-09-06	61.068702697753906
14019	MRK	2017-09-07	61.374046325683594
14020	MRK	2017-09-08	61.32633590698242
14021	MRK	2017-09-11	62.14694595336914
14022	MRK	2017-09-12	62.461830139160156
14023	MRK	2017-09-13	62.45228958129883
14024	MRK	2017-09-14	63.09160232543945
14025	MRK	2017-09-15	63.1297721862793
14026	MRK	2017-09-18	62.96755599975586
14027	MRK	2017-09-19	62.92938995361328
14028	MRK	2017-09-20	62.77671813964844
14029	MRK	2017-09-21	62.595420837402344
14030	MRK	2017-09-22	62.14694595336914
14031	MRK	2017-09-25	62.19465637207031
14032	MRK	2017-09-26	61.79389190673828
14033	MRK	2017-09-27	61.61259460449219
14034	MRK	2017-09-28	61.345420837402344
14035	MRK	2017-09-29	61.097328186035156
14036	MRK	2017-10-02	61.593509674072266
14037	MRK	2017-10-03	61.421756744384766
14038	MRK	2017-10-04	61.64122009277344
14039	MRK	2017-10-05	61.64122009277344
14040	MRK	2017-10-06	61.593509674072266
14041	MRK	2017-10-09	61.38358688354492
14042	MRK	2017-10-10	61.507633209228516
14043	MRK	2017-10-11	60.85877990722656
14044	MRK	2017-10-12	60.906490325927734
14045	MRK	2017-10-13	60.48664093017578
14046	MRK	2017-10-16	60.43893051147461
14047	MRK	2017-10-17	60.32442855834961
14048	MRK	2017-10-18	60.60114669799805
14049	MRK	2017-10-19	60.83015441894531
14050	MRK	2017-10-20	60.95419692993164
14051	MRK	2017-10-23	60.49618148803711
14052	MRK	2017-10-24	60.21946716308594
14053	MRK	2017-10-25	59.58969497680664
14054	MRK	2017-10-26	59.15076446533203
14055	MRK	2017-10-27	55.57251739501953
14056	MRK	2017-10-30	52.20419692993164
14057	MRK	2017-10-31	52.566795349121094
14058	MRK	2017-11-01	52.80534362792969
14059	MRK	2017-11-02	52.83396911621094
14060	MRK	2017-11-03	53.492366790771484
14061	MRK	2017-11-06	53.32061004638672
14062	MRK	2017-11-07	53.04389190673828
14063	MRK	2017-11-08	53.988548278808594
14064	MRK	2017-11-09	53.635494232177734
14065	MRK	2017-11-10	52.93893051147461
14066	MRK	2017-11-13	52.57633590698242
14067	MRK	2017-11-14	52.47137451171875
14068	MRK	2017-11-15	52.290077209472656
14069	MRK	2017-11-16	52.643131256103516
14070	MRK	2017-11-17	52.671756744384766
14071	MRK	2017-11-20	51.622135162353516
14072	MRK	2017-11-21	51.78435134887695
14073	MRK	2017-11-22	51.8797721862793
14074	MRK	2017-11-24	51.860687255859375
14075	MRK	2017-11-27	52.0515251159668
14076	MRK	2017-11-28	52.41412353515625
14077	MRK	2017-11-29	52.82442855834961
14078	MRK	2017-11-30	52.738548278808594
14079	MRK	2017-12-01	53.31106948852539
14080	MRK	2017-12-04	53.64503860473633
14081	MRK	2017-12-05	53.21564865112305
14082	MRK	2017-12-06	51.860687255859375
14083	MRK	2017-12-07	52.261451721191406
14084	MRK	2017-12-08	53.024810791015625
14085	MRK	2017-12-11	53.75954055786133
14086	MRK	2017-12-12	54.45610809326172
14087	MRK	2017-12-13	54.303436279296875
14088	MRK	2017-12-14	53.44465637207031
14089	MRK	2017-12-15	53.66412353515625
14090	MRK	2017-12-18	53.64503860473633
14091	MRK	2017-12-19	53.654579162597656
14092	MRK	2017-12-20	53.540077209472656
14093	MRK	2017-12-21	54.007633209228516
14094	MRK	2017-12-22	53.77862548828125
14095	MRK	2017-12-26	53.75954055786133
14096	MRK	2017-12-27	53.75954055786133
14097	MRK	2017-12-28	54.007633209228516
14098	MRK	2017-12-29	53.6927490234375
14099	MRK	2018-01-02	53.64503860473633
14100	MRK	2018-01-03	53.568702697753906
14101	MRK	2018-01-04	54.4370231628418
14102	MRK	2018-01-05	54.3797721862793
14103	MRK	2018-01-08	54.064884185791016
14104	MRK	2018-01-09	54.1984748840332
14105	MRK	2018-01-10	54.67557144165039
14106	MRK	2018-01-11	54.961830139160156
14107	MRK	2018-01-12	55.97328186035156
14108	MRK	2018-01-16	59.22710037231445
14109	MRK	2018-01-17	59.18893051147461
14110	MRK	2018-01-18	58.33015441894531
14111	MRK	2018-01-19	58.47328186035156
14112	MRK	2018-01-22	58.44465637207031
14113	MRK	2018-01-23	58.874046325683594
14114	MRK	2018-01-24	58.377864837646484
14115	MRK	2018-01-25	58.492366790771484
14116	MRK	2018-01-26	59.1984748840332
14117	MRK	2018-01-29	58.8072509765625
14118	MRK	2018-01-30	57.872135162353516
14119	MRK	2018-01-31	56.536258697509766
14120	MRK	2018-02-01	57.11832046508789
14121	MRK	2018-02-02	55.877864837646484
14122	MRK	2018-02-05	53.816795349121094
14123	MRK	2018-02-06	52.91984558105469
14124	MRK	2018-02-07	53.32061004638672
14125	MRK	2018-02-08	52.22328186035156
14126	MRK	2018-02-09	52.356868743896484
14127	MRK	2018-02-12	52.89122009277344
14128	MRK	2018-02-13	52.385494232177734
14129	MRK	2018-02-14	52.385494232177734
14130	MRK	2018-02-15	53.42557144165039
14131	MRK	2018-02-16	53.711830139160156
14132	MRK	2018-02-20	52.461830139160156
14133	MRK	2018-02-21	52.0515251159668
14134	MRK	2018-02-22	52.07061004638672
14135	MRK	2018-02-23	52.356868743896484
14136	MRK	2018-02-26	53.492366790771484
14137	MRK	2018-02-27	52.213741302490234
14138	MRK	2018-02-28	51.73664093017578
14139	MRK	2018-03-01	51.24045944213867
14140	MRK	2018-03-02	51.8702278137207
14141	MRK	2018-03-05	51.90839767456055
14142	MRK	2018-03-06	51.8129768371582
14143	MRK	2018-03-07	51.975189208984375
14144	MRK	2018-03-08	52.25190734863281
14145	MRK	2018-03-09	52.614505767822266
14146	MRK	2018-03-12	52.82442855834961
14147	MRK	2018-03-13	52.83396911621094
14148	MRK	2018-03-14	52.290077209472656
14149	MRK	2018-03-15	52.71946716308594
14150	MRK	2018-03-16	53.1202278137207
14151	MRK	2018-03-19	52.127864837646484
14152	MRK	2018-03-20	52.13740539550781
14153	MRK	2018-03-21	52.185115814208984
14154	MRK	2018-03-22	51.64122009277344
14155	MRK	2018-03-23	50.963741302490234
14156	MRK	2018-03-26	51.564884185791016
14157	MRK	2018-03-27	51.288169860839844
14158	MRK	2018-03-28	52.566795349121094
14159	MRK	2018-03-29	51.975189208984375
14160	MRK	2018-04-02	50.83015441894531
14161	MRK	2018-04-03	51.61259460449219
14162	MRK	2018-04-04	52.04198455810547
14163	MRK	2018-04-05	52.03244400024414
14164	MRK	2018-04-06	50.91603088378906
14165	MRK	2018-04-09	53.58778762817383
14166	MRK	2018-04-10	53.902671813964844
14167	MRK	2018-04-11	53.625953674316406
14168	MRK	2018-04-12	54.14122009277344
14169	MRK	2018-04-13	54.5515251159668
14170	MRK	2018-04-16	55.963741302490234
14171	MRK	2018-04-17	56.55534362792969
14172	MRK	2018-04-18	56.22137451171875
14173	MRK	2018-04-19	55.95419692993164
14174	MRK	2018-04-20	56.135494232177734
14175	MRK	2018-04-23	57.49045944213867
14176	MRK	2018-04-24	57.33778762817383
14177	MRK	2018-04-25	56.89885330200195
14178	MRK	2018-04-26	56.68893051147461
14179	MRK	2018-04-27	56.74618148803711
14180	MRK	2018-04-30	56.17366409301758
14181	MRK	2018-05-01	55.32442855834961
14182	MRK	2018-05-02	54.67557144165039
14183	MRK	2018-05-03	54.89503860473633
14184	MRK	2018-05-04	55.10496139526367
14185	MRK	2018-05-07	54.75190734863281
14186	MRK	2018-05-08	54.16030502319336
14187	MRK	2018-05-09	55.29580307006836
14188	MRK	2018-05-10	55.40076446533203
14189	MRK	2018-05-11	56.95610809326172
14190	MRK	2018-05-14	56.946563720703125
14191	MRK	2018-05-15	56.488548278808594
14192	MRK	2018-05-16	57.01335906982422
14193	MRK	2018-05-17	56.364505767822266
14194	MRK	2018-05-18	56.431297302246094
14195	MRK	2018-05-21	55.88740539550781
14196	MRK	2018-05-22	55.77289962768555
14197	MRK	2018-05-23	56.459922790527344
14198	MRK	2018-05-24	56.421756744384766
14199	MRK	2018-05-25	56.38358688354492
14200	MRK	2018-05-29	55.725189208984375
14201	MRK	2018-05-30	56.98473358154297
14202	MRK	2018-05-31	56.803436279296875
14203	MRK	2018-06-01	57.786258697509766
14204	MRK	2018-06-04	59.17938995361328
14205	MRK	2018-06-05	58.578243255615234
14206	MRK	2018-06-06	59.093509674072266
14207	MRK	2018-06-07	59.15076446533203
14208	MRK	2018-06-08	59.713741302490234
14209	MRK	2018-06-11	59.475189208984375
14210	MRK	2018-06-12	59.58015441894531
14211	MRK	2018-06-13	59.72328186035156
14212	MRK	2018-06-14	58.74045944213867
14213	MRK	2018-06-15	59.18893051147461
14214	MRK	2018-06-18	58.196563720703125
14215	MRK	2018-06-19	58.23473358154297
14216	MRK	2018-06-20	58.47328186035156
14217	MRK	2018-06-21	58.377864837646484
14218	MRK	2018-06-22	58.654579162597656
14219	MRK	2018-06-25	58.28244400024414
14220	MRK	2018-06-26	57.93893051147461
14221	MRK	2018-06-27	57.13740539550781
14222	MRK	2018-06-28	57.538169860839844
14223	MRK	2018-06-29	57.91984558105469
14224	MRK	2018-07-02	57.69084167480469
14225	MRK	2018-07-03	57.92938995361328
14226	MRK	2018-07-05	58.816795349121094
14227	MRK	2018-07-06	59.35114669799805
14228	MRK	2018-07-09	59.17938995361328
14229	MRK	2018-07-10	59.446563720703125
14230	MRK	2018-07-11	59.064884185791016
14231	MRK	2018-07-12	59.790077209472656
14232	MRK	2018-07-13	60.00954055786133
14233	MRK	2018-07-16	59.72328186035156
14234	MRK	2018-07-17	59.66603088378906
14235	MRK	2018-07-18	60.0572509765625
14236	MRK	2018-07-19	59.64694595336914
14237	MRK	2018-07-20	59.656490325927734
14238	MRK	2018-07-23	59.818702697753906
14239	MRK	2018-07-24	60.51526641845703
14240	MRK	2018-07-25	61.536258697509766
14241	MRK	2018-07-26	61.078243255615234
14242	MRK	2018-07-27	60.582061767578125
14243	MRK	2018-07-30	61.84160232543945
14244	MRK	2018-07-31	62.85305404663086
14245	MRK	2018-08-01	62.49045944213867
14246	MRK	2018-08-02	62.23282241821289
14247	MRK	2018-08-03	62.91030502319336
14248	MRK	2018-08-06	63.1870231628418
14249	MRK	2018-08-07	63.53053283691406
14250	MRK	2018-08-08	63.635494232177734
14251	MRK	2018-08-09	62.97710037231445
14252	MRK	2018-08-10	63.04389190673828
14253	MRK	2018-08-13	63.66412353515625
14254	MRK	2018-08-14	63.41603088378906
14255	MRK	2018-08-15	64.28434753417969
14256	MRK	2018-08-16	65.69656372070312
14257	MRK	2018-08-17	65.8969497680664
14258	MRK	2018-08-20	66.95610809326172
14259	MRK	2018-08-21	66.00190734863281
14260	MRK	2018-08-22	65.87786102294922
14261	MRK	2018-08-23	65.81106567382812
14262	MRK	2018-08-24	65.87786102294922
14263	MRK	2018-08-27	65.83015441894531
14264	MRK	2018-08-28	65.48664093017578
14265	MRK	2018-08-29	65.65839385986328
14266	MRK	2018-08-30	65.40076446533203
14267	MRK	2018-08-31	65.44847106933594
14268	MRK	2018-09-04	64.83778381347656
14269	MRK	2018-09-05	65.47709655761719
14270	MRK	2018-09-06	66.2022933959961
14271	MRK	2018-09-07	66.47901153564453
14272	MRK	2018-09-10	66.3740463256836
14273	MRK	2018-09-11	65.91603088378906
14274	MRK	2018-09-12	66.6603012084961
14275	MRK	2018-09-13	67.58587646484375
14276	MRK	2018-09-14	66.77481079101562
14277	MRK	2018-09-17	67.19465637207031
14278	MRK	2018-09-18	67.19465637207031
14279	MRK	2018-09-19	66.77481079101562
14280	MRK	2018-09-20	67.53816986083984
14281	MRK	2018-09-21	67.84351348876953
14282	MRK	2018-09-24	67.53816986083984
14283	MRK	2018-09-25	67.41412353515625
14284	MRK	2018-09-26	67.10877990722656
14285	MRK	2018-09-27	67.48091888427734
14286	MRK	2018-09-28	67.69084167480469
14287	MRK	2018-10-01	68.25381469726562
14288	MRK	2018-10-02	68.46373748779297
14289	MRK	2018-10-03	68.10114288330078
14290	MRK	2018-10-04	67.95801544189453
14291	MRK	2018-10-05	67.77671813964844
14292	MRK	2018-10-08	68.18701934814453
14293	MRK	2018-10-09	69.02671813964844
14294	MRK	2018-10-10	67.22328186035156
14295	MRK	2018-10-11	65.2385482788086
14296	MRK	2018-10-12	66.61259460449219
14297	MRK	2018-10-15	66.27862548828125
14298	MRK	2018-10-16	67.95801544189453
14299	MRK	2018-10-17	68.53053283691406
14300	MRK	2018-10-18	68.90267181396484
14301	MRK	2018-10-19	69.03626251220703
14302	MRK	2018-10-22	69.24618530273438
14303	MRK	2018-10-23	68.7977066040039
14304	MRK	2018-10-24	67.30915832519531
14305	MRK	2018-10-25	66.75572204589844
14306	MRK	2018-10-26	67.17557525634766
14307	MRK	2018-10-29	68.17748260498047
14308	MRK	2018-10-30	69.53244018554688
14309	MRK	2018-10-31	70.2385482788086
14310	MRK	2018-11-01	69.77098846435547
14311	MRK	2018-11-02	68.95992279052734
14312	MRK	2018-11-05	69.77098846435547
14313	MRK	2018-11-06	69.9522933959961
14314	MRK	2018-11-07	71.64122009277344
14315	MRK	2018-11-08	72.02290344238281
14316	MRK	2018-11-09	71.4312973022461
14317	MRK	2018-11-12	71.26908111572266
14318	MRK	2018-11-13	71.1927490234375
14319	MRK	2018-11-14	70.69656372070312
14320	MRK	2018-11-15	71.41221618652344
14321	MRK	2018-11-16	72.57633972167969
14322	MRK	2018-11-19	72.8530502319336
14323	MRK	2018-11-20	71.35496520996094
14324	MRK	2018-11-21	71.364501953125
14325	MRK	2018-11-23	71.25
14326	MRK	2018-11-26	71.98473358154297
14327	MRK	2018-11-27	72.84351348876953
14328	MRK	2018-11-28	73.6927490234375
14329	MRK	2018-11-29	74.34160614013672
14330	MRK	2018-11-30	75.70610809326172
14331	MRK	2018-12-03	75.59160614013672
14332	MRK	2018-12-04	74.62786102294922
14333	MRK	2018-12-06	74.78053283691406
14334	MRK	2018-12-07	73.20610809326172
14335	MRK	2018-12-10	73.8740463256836
14336	MRK	2018-12-11	73.5782470703125
14337	MRK	2018-12-12	74.43701934814453
14338	MRK	2018-12-13	75.39122009277344
14339	MRK	2018-12-14	72.97709655761719
14340	MRK	2018-12-17	71.78434753417969
14341	MRK	2018-12-18	70.92557525634766
14342	MRK	2018-12-19	70.39122009277344
14343	MRK	2018-12-20	70.1240463256836
14344	MRK	2018-12-21	69.56106567382812
14345	MRK	2018-12-24	67.89122009277344
14346	MRK	2018-12-26	70.61068725585938
14347	MRK	2018-12-27	71.92748260498047
14348	MRK	2018-12-28	71.91793823242188
14349	MRK	2018-12-31	72.9103012084961
14350	MRK	2019-01-02	72.12786102294922
14351	MRK	2019-01-03	70.64885711669922
14352	MRK	2019-01-04	72.77671813964844
14353	MRK	2019-01-07	71.97518920898438
14354	MRK	2019-01-08	72.5095443725586
14355	MRK	2019-01-09	71.95610809326172
14356	MRK	2019-01-10	71.0687026977539
14357	MRK	2019-01-11	71.46946716308594
14358	MRK	2019-01-14	70.0095443725586
14359	MRK	2019-01-15	71.08778381347656
14360	MRK	2019-01-16	71.1927490234375
14361	MRK	2019-01-17	72.13740539550781
14362	MRK	2019-01-18	72.39503479003906
14363	MRK	2019-01-22	72.35687255859375
14364	MRK	2019-01-23	71.98473358154297
14365	MRK	2019-01-24	69.8187026977539
14366	MRK	2019-01-25	69.60877990722656
14367	MRK	2019-01-28	69.58015441894531
14368	MRK	2019-01-29	69.8759536743164
14369	MRK	2019-01-30	70.0095443725586
14370	MRK	2019-01-31	71.02098846435547
14371	MRK	2019-02-01	72.94847106933594
14372	MRK	2019-02-04	73.34923553466797
14373	MRK	2019-02-05	73.61640930175781
14374	MRK	2019-02-06	73.84542083740234
14375	MRK	2019-02-07	73.30152893066406
14376	MRK	2019-02-08	73.96946716308594
14377	MRK	2019-02-11	73.19656372070312
14378	MRK	2019-02-12	74.92366027832031
14379	MRK	2019-02-13	75.40076446533203
14380	MRK	2019-02-14	75.32442474365234
14381	MRK	2019-02-15	76.15457916259766
14382	MRK	2019-02-19	75.61068725585938
14383	MRK	2019-02-20	75.79198455810547
14384	MRK	2019-02-21	76.17366027832031
14385	MRK	2019-02-22	77.07061004638672
14386	MRK	2019-02-25	76.69847106933594
14387	MRK	2019-02-26	77.04198455810547
14388	MRK	2019-02-27	76.92748260498047
14389	MRK	2019-02-28	77.5667953491211
14390	MRK	2019-03-01	77.9103012084961
14391	MRK	2019-03-04	77.64312744140625
14392	MRK	2019-03-05	77.95801544189453
14393	MRK	2019-03-06	77.06106567382812
14394	MRK	2019-03-07	76.76526641845703
14395	MRK	2019-03-08	76.14503479003906
14396	MRK	2019-03-11	77.16603088378906
14397	MRK	2019-03-12	77.5095443725586
14398	MRK	2019-03-13	77.86259460449219
14399	MRK	2019-03-14	77.75763702392578
14400	MRK	2019-03-15	77.83396911621094
14401	MRK	2019-03-18	77.6240463256836
14402	MRK	2019-03-19	78.15839385986328
14403	MRK	2019-03-20	78.32061004638672
14404	MRK	2019-03-21	79.15076446533203
14405	MRK	2019-03-22	78.52098846435547
14406	MRK	2019-03-25	78.5782470703125
14407	MRK	2019-03-26	79.12213897705078
14408	MRK	2019-03-27	78.52098846435547
14409	MRK	2019-03-28	78.84542083740234
14410	MRK	2019-03-29	79.36068725585938
14411	MRK	2019-04-01	79.48473358154297
14412	MRK	2019-04-02	79.39885711669922
14413	MRK	2019-04-03	79.37023162841797
14414	MRK	2019-04-04	78.10114288330078
14415	MRK	2019-04-05	77.4332046508789
14416	MRK	2019-04-08	77.24236297607422
14417	MRK	2019-04-09	77.09923553466797
14418	MRK	2019-04-10	77.11832427978516
14419	MRK	2019-04-11	76.1832046508789
14420	MRK	2019-04-12	75.79198455810547
14421	MRK	2019-04-15	74.9332046508789
14422	MRK	2019-04-16	74.00763702392578
14423	MRK	2019-04-17	70.53434753417969
14424	MRK	2019-04-18	69.83778381347656
14425	MRK	2019-04-22	70.09542083740234
14426	MRK	2019-04-23	71.1832046508789
14427	MRK	2019-04-24	71.3072509765625
14428	MRK	2019-04-25	72.84351348876953
14429	MRK	2019-04-26	73.12023162841797
14430	MRK	2019-04-29	73.26335906982422
14431	MRK	2019-04-30	75.10496520996094
14432	MRK	2019-05-01	75.114501953125
14433	MRK	2019-05-02	75.87786102294922
14434	MRK	2019-05-03	76.33587646484375
14435	MRK	2019-05-06	75.8396987915039
14436	MRK	2019-05-07	74.33206176757812
14437	MRK	2019-05-08	74.59923553466797
14438	MRK	2019-05-09	74.74236297607422
14439	MRK	2019-05-10	74.60877990722656
14440	MRK	2019-05-13	73.635498046875
14441	MRK	2019-05-14	73.8740463256836
14442	MRK	2019-05-15	73.99809265136719
14443	MRK	2019-05-16	75.50572204589844
14444	MRK	2019-05-17	75.114501953125
14445	MRK	2019-05-20	75.26717376708984
14446	MRK	2019-05-21	75.85877990722656
14447	MRK	2019-05-22	77.27098846435547
14448	MRK	2019-05-23	77.30915832519531
14449	MRK	2019-05-24	77.4522933959961
14450	MRK	2019-05-28	76.58396911621094
14451	MRK	2019-05-29	75.72518920898438
14452	MRK	2019-05-30	76.03053283691406
14453	MRK	2019-05-31	75.58206176757812
14454	MRK	2019-06-03	76.58396911621094
14455	MRK	2019-06-04	77.36640930175781
14456	MRK	2019-06-05	77.94847106933594
14457	MRK	2019-06-06	77.70992279052734
14458	MRK	2019-06-07	78.6832046508789
14459	MRK	2019-06-10	78.7022933959961
14460	MRK	2019-06-11	79.17938995361328
14461	MRK	2019-06-12	79.8759536743164
14462	MRK	2019-06-13	79.1030502319336
14463	MRK	2019-06-14	78.9885482788086
14464	MRK	2019-06-17	79.48473358154297
14465	MRK	2019-06-18	80.62023162841797
14466	MRK	2019-06-19	81.45037841796875
14467	MRK	2019-06-20	80.72518920898438
14468	MRK	2019-06-21	80.69656372070312
14469	MRK	2019-06-24	81.59351348876953
14470	MRK	2019-06-25	81.33587646484375
14471	MRK	2019-06-26	79.71373748779297
14472	MRK	2019-06-27	79.9904556274414
14473	MRK	2019-06-28	80.0095443725586
14474	MRK	2019-07-01	80.86832427978516
14475	MRK	2019-07-02	81.59351348876953
14476	MRK	2019-07-03	82.91984558105469
14477	MRK	2019-07-05	81.67938995361328
14478	MRK	2019-07-08	80.19084167480469
14479	MRK	2019-07-09	80.97328186035156
14480	MRK	2019-07-10	80.93511199951172
14481	MRK	2019-07-11	77.29007720947266
14482	MRK	2019-07-12	76.0782470703125
14483	MRK	2019-07-15	77.25190734863281
14484	MRK	2019-07-16	77.8530502319336
14485	MRK	2019-07-17	78.16793823242188
14486	MRK	2019-07-18	78.90267181396484
14487	MRK	2019-07-19	77.66221618652344
14488	MRK	2019-07-22	77.4904556274414
14489	MRK	2019-07-23	78.27290344238281
14490	MRK	2019-07-24	78.00572204589844
14491	MRK	2019-07-25	78.00572204589844
14492	MRK	2019-07-26	77.70037841796875
14493	MRK	2019-07-29	78.71183013916016
14494	MRK	2019-07-30	79.45610809326172
14495	MRK	2019-07-31	79.18893432617188
14496	MRK	2019-08-01	79.85687255859375
14497	MRK	2019-08-02	80.60114288330078
14498	MRK	2019-08-05	79.31298065185547
14499	MRK	2019-08-06	80.48664093017578
14500	MRK	2019-08-07	80.39122009277344
14501	MRK	2019-08-08	80.84923553466797
14502	MRK	2019-08-09	81.6030502319336
14503	MRK	2019-08-12	81.1259536743164
14504	MRK	2019-08-13	82.13740539550781
14505	MRK	2019-08-14	79.58015441894531
14506	MRK	2019-08-15	79.63740539550781
14507	MRK	2019-08-16	81.16412353515625
14508	MRK	2019-08-19	82.24236297607422
14509	MRK	2019-08-20	81.72709655761719
14510	MRK	2019-08-21	82.92938995361328
14511	MRK	2019-08-22	82.74809265136719
14512	MRK	2019-08-23	81.04962158203125
14513	MRK	2019-08-26	81.94656372070312
14514	MRK	2019-08-27	81.6030502319336
14515	MRK	2019-08-28	82.51908111572266
14516	MRK	2019-08-29	82.74809265136719
14517	MRK	2019-08-30	82.5095443725586
14518	MRK	2019-09-03	82.6812973022461
14519	MRK	2019-09-04	82.10877990722656
14520	MRK	2019-09-05	82.15648651123047
14521	MRK	2019-09-06	82.60496520996094
14522	MRK	2019-09-09	79.6469497680664
14523	MRK	2019-09-10	77.94847106933594
14524	MRK	2019-09-11	79.12213897705078
14525	MRK	2019-09-12	79.49427795410156
14526	MRK	2019-09-13	78.82633972167969
14527	MRK	2019-09-16	78.27290344238281
14528	MRK	2019-09-17	78.73091888427734
14529	MRK	2019-09-18	79.21755981445312
14530	MRK	2019-09-19	80.1240463256836
14531	MRK	2019-09-20	81.2595443725586
14532	MRK	2019-09-23	80.49618530273438
14533	MRK	2019-09-24	79.77098846435547
14534	MRK	2019-09-25	79.29389190673828
14535	MRK	2019-09-26	80.03816986083984
14536	MRK	2019-09-27	79.11259460449219
14537	MRK	2019-09-30	80.32442474365234
14538	MRK	2019-10-01	79.78053283691406
14539	MRK	2019-10-02	77.88167572021484
14540	MRK	2019-10-03	78.95037841796875
14541	MRK	2019-10-04	81.10687255859375
14542	MRK	2019-10-07	80.52481079101562
14543	MRK	2019-10-08	79.47518920898438
14544	MRK	2019-10-09	80.32442474365234
14545	MRK	2019-10-10	79.92366027832031
14546	MRK	2019-10-11	80.47709655761719
14547	MRK	2019-10-14	80.81106567382812
14548	MRK	2019-10-15	81.14503479003906
14549	MRK	2019-10-16	80.58206176757812
14550	MRK	2019-10-17	79.96183013916016
14551	MRK	2019-10-18	80.80152893066406
14552	MRK	2019-10-21	80.64885711669922
14553	MRK	2019-10-22	77.57633972167969
14554	MRK	2019-10-23	79.07442474365234
14555	MRK	2019-10-24	78.7977066040039
14556	MRK	2019-10-25	78.49236297607422
14557	MRK	2019-10-28	78.43511199951172
14558	MRK	2019-10-29	81.2022933959961
14559	MRK	2019-10-30	82.27098846435547
14560	MRK	2019-10-31	82.69084167480469
14561	MRK	2019-11-01	81.04962158203125
14562	MRK	2019-11-04	80.0572509765625
14563	MRK	2019-11-05	79.12213897705078
14564	MRK	2019-11-06	79.43701934814453
14565	MRK	2019-11-07	79.08396911621094
14566	MRK	2019-11-08	79.7614517211914
14567	MRK	2019-11-11	79.46565246582031
14568	MRK	2019-11-12	80.26717376708984
14569	MRK	2019-11-13	80.93511199951172
14570	MRK	2019-11-14	80.67748260498047
14571	MRK	2019-11-15	81.0114517211914
14572	MRK	2019-11-18	80.27671813964844
14573	MRK	2019-11-19	80.77290344238281
14574	MRK	2019-11-20	81.364501953125
14575	MRK	2019-11-21	81.5457992553711
14576	MRK	2019-11-22	81.53626251220703
14577	MRK	2019-11-25	81.77481079101562
14578	MRK	2019-11-26	83.3396987915039
14579	MRK	2019-11-27	83.59732818603516
14580	MRK	2019-11-29	83.18701934814453
14581	MRK	2019-12-02	83.05343627929688
14582	MRK	2019-12-03	83.37786102294922
14583	MRK	2019-12-04	84.60877990722656
14584	MRK	2019-12-05	84.68511199951172
14585	MRK	2019-12-06	84.78053283691406
14586	MRK	2019-12-09	84.65648651123047
14587	MRK	2019-12-10	85.01908111572266
14588	MRK	2019-12-11	84.90457916259766
14589	MRK	2019-12-12	85.46755981445312
14590	MRK	2019-12-13	85.10496520996094
14591	MRK	2019-12-16	85.20037841796875
14592	MRK	2019-12-17	84.9427490234375
14593	MRK	2019-12-18	85.51526641845703
14594	MRK	2019-12-19	85.86832427978516
14595	MRK	2019-12-20	87.385498046875
14596	MRK	2019-12-23	87.53816986083984
14597	MRK	2019-12-24	87.25190734863281
14598	MRK	2019-12-26	87.15648651123047
14599	MRK	2019-12-27	87.30915832519531
14600	MRK	2019-12-30	86.86068725585938
14601	MRK	2019-12-31	86.78434753417969
14602	MRK	2020-01-02	87.82442474365234
14603	MRK	2020-01-03	87.07061004638672
14604	MRK	2020-01-06	87.4427490234375
14605	MRK	2020-01-07	85.114501953125
14606	MRK	2020-01-08	84.54198455810547
14607	MRK	2020-01-09	85.28626251220703
14608	MRK	2020-01-10	85.42938995361328
14609	MRK	2020-01-13	85.4103012084961
14610	MRK	2020-01-14	85.81106567382812
14611	MRK	2020-01-15	87.34732818603516
14612	MRK	2020-01-16	87.00381469726562
14613	MRK	2020-01-17	86.80343627929688
14614	MRK	2020-01-21	85.84923553466797
14615	MRK	2020-01-22	85.54389190673828
14616	MRK	2020-01-23	84.50381469726562
14617	MRK	2020-01-24	82.04198455810547
14618	MRK	2020-01-27	82.15648651123047
14619	MRK	2020-01-28	82.29962158203125
14620	MRK	2020-01-29	83.24427795410156
14621	MRK	2020-01-30	82.53816986083984
14622	MRK	2020-01-31	81.52671813964844
14623	MRK	2020-02-03	83.3396987915039
14624	MRK	2020-02-04	84.31298065185547
14625	MRK	2020-02-05	81.89885711669922
14626	MRK	2020-02-06	81.75572204589844
14627	MRK	2020-02-07	81.1832046508789
14628	MRK	2020-02-10	81.73664093017578
14629	MRK	2020-02-11	81.34542083740234
14630	MRK	2020-02-12	79.43701934814453
14631	MRK	2020-02-13	78.21565246582031
14632	MRK	2020-02-14	78.864501953125
14633	MRK	2020-02-18	78.6832046508789
14634	MRK	2020-02-19	78.24427795410156
14635	MRK	2020-02-20	78.71183013916016
14636	MRK	2020-02-21	78.5687026977539
14637	MRK	2020-02-24	77.60496520996094
14638	MRK	2020-02-25	76.59351348876953
14639	MRK	2020-02-26	76.27862548828125
14640	MRK	2020-02-27	74.50381469726562
14641	MRK	2020-02-28	73.05343627929688
14642	MRK	2020-03-02	77.64312744140625
14643	MRK	2020-03-03	75.50572204589844
14644	MRK	2020-03-04	79.16984558105469
14645	MRK	2020-03-05	77.84351348876953
14646	MRK	2020-03-06	78.43511199951172
14647	MRK	2020-03-09	75.34351348876953
14648	MRK	2020-03-10	78.26335906982422
14649	MRK	2020-03-11	75.62023162841797
14650	MRK	2020-03-12	71.04007720947266
14651	MRK	2020-03-13	73.23473358154297
14652	MRK	2020-03-16	66.71755981445312
14653	MRK	2020-03-17	71.0687026977539
14654	MRK	2020-03-18	68.34923553466797
14655	MRK	2020-03-19	67.4904556274414
14656	MRK	2020-03-20	68.09160614013672
14657	MRK	2020-03-23	63.35877990722656
14658	MRK	2020-03-24	65.88740539550781
14659	MRK	2020-03-25	65.09542083740234
14660	MRK	2020-03-26	70.16221618652344
14661	MRK	2020-03-27	68.44465637207031
14662	MRK	2020-03-30	73.42557525634766
14663	MRK	2020-03-31	73.41603088378906
14664	MRK	2020-04-01	70.41984558105469
14665	MRK	2020-04-02	73.34923553466797
14666	MRK	2020-04-03	72.75763702392578
14667	MRK	2020-04-06	76.63167572021484
14668	MRK	2020-04-07	74.96183013916016
14669	MRK	2020-04-08	77.88167572021484
14670	MRK	2020-04-09	78.71183013916016
14671	MRK	2020-04-13	76.85114288330078
14672	MRK	2020-04-14	79.0457992553711
14673	MRK	2020-04-15	78.31106567382812
14674	MRK	2020-04-16	79.19847106933594
14675	MRK	2020-04-17	79.63740539550781
14676	MRK	2020-04-20	79.29389190673828
14677	MRK	2020-04-21	74.96183013916016
14678	MRK	2020-04-22	76.3167953491211
14679	MRK	2020-04-23	77.17557525634766
14680	MRK	2020-04-24	77.70037841796875
14681	MRK	2020-04-27	80.13359069824219
14682	MRK	2020-04-28	77.46183013916016
14683	MRK	2020-04-29	77.07061004638672
14684	MRK	2020-04-30	75.70610809326172
14685	MRK	2020-05-01	74.11259460449219
14686	MRK	2020-05-04	73.3396987915039
14687	MRK	2020-05-05	74.43701934814453
14688	MRK	2020-05-06	73.58778381347656
14689	MRK	2020-05-07	72.13740539550781
14690	MRK	2020-05-08	72.90076446533203
14691	MRK	2020-05-11	74.34160614013672
14692	MRK	2020-05-12	73.65457916259766
14693	MRK	2020-05-13	74.32251739501953
14694	MRK	2020-05-14	76.38359069824219
14695	MRK	2020-05-15	76.1259536743164
14696	MRK	2020-05-18	76.0687026977539
14697	MRK	2020-05-19	73.99809265136719
14698	MRK	2020-05-20	73.36832427978516
14699	MRK	2020-05-21	73.04389190673828
14700	MRK	2020-05-22	72.87213897705078
14701	MRK	2020-05-26	73.72137451171875
14702	MRK	2020-05-27	73.99809265136719
14703	MRK	2020-05-28	75.41984558105469
14704	MRK	2020-05-29	77.02290344238281
14705	MRK	2020-06-01	75.91603088378906
14706	MRK	2020-06-02	77.13740539550781
14707	MRK	2020-06-03	78.30152893066406
14708	MRK	2020-06-04	77.81488800048828
14709	MRK	2020-06-05	78.49236297607422
14710	MRK	2020-06-08	79.1030502319336
14711	MRK	2020-06-09	78.49236297607422
14712	MRK	2020-06-10	78.02481079101562
14713	MRK	2020-06-11	73.8072509765625
14714	MRK	2020-06-12	72.80534362792969
14715	MRK	2020-06-15	70.62976837158203
14716	MRK	2020-06-16	73.44465637207031
14717	MRK	2020-06-17	72.7957992553711
14718	MRK	2020-06-18	72.72901153564453
14719	MRK	2020-06-19	74.33206176757812
14720	MRK	2020-06-22	73.23473358154297
14721	MRK	2020-06-23	73.58778381347656
14722	MRK	2020-06-24	72.39503479003906
14723	MRK	2020-06-25	73.06298065185547
14724	MRK	2020-06-26	71.74618530273438
14725	MRK	2020-06-29	72.63359069824219
14726	MRK	2020-06-30	73.78816986083984
14727	MRK	2020-07-01	74.54198455810547
14728	MRK	2020-07-02	75.1717529296875
14729	MRK	2020-07-06	75.93511199951172
14730	MRK	2020-07-07	75.114501953125
14731	MRK	2020-07-08	74.35114288330078
14732	MRK	2020-07-09	73.17748260498047
14733	MRK	2020-07-10	73.21565246582031
14734	MRK	2020-07-13	73.8072509765625
14735	MRK	2020-07-14	74.66603088378906
14736	MRK	2020-07-15	75.80152893066406
14737	MRK	2020-07-16	75.76335906982422
14738	MRK	2020-07-17	76.21183013916016
14739	MRK	2020-07-20	75.77290344238281
14740	MRK	2020-07-21	75.27671813964844
14741	MRK	2020-07-22	75.1717529296875
14742	MRK	2020-07-23	74.48473358154297
14743	MRK	2020-07-24	73.5687026977539
14744	MRK	2020-07-27	75.31488800048828
14745	MRK	2020-07-28	76.04007720947266
14746	MRK	2020-07-29	75.71565246582031
14747	MRK	2020-07-30	75.37213897705078
14748	MRK	2020-07-31	76.56488800048828
14749	MRK	2020-08-03	78.7595443725586
14750	MRK	2020-08-04	77.92938995361328
14751	MRK	2020-08-05	77.90076446533203
14752	MRK	2020-08-06	77.33778381347656
14753	MRK	2020-08-07	77.30915832519531
14754	MRK	2020-08-10	77.2042007446289
14755	MRK	2020-08-11	77.2042007446289
14756	MRK	2020-08-12	78.89312744140625
14757	MRK	2020-08-13	79.71373748779297
14758	MRK	2020-08-14	79.65648651123047
14759	MRK	2020-08-17	80.87786102294922
14760	MRK	2020-08-18	80.68701934814453
14761	MRK	2020-08-19	81.135498046875
14762	MRK	2020-08-20	81.135498046875
14763	MRK	2020-08-21	81.08778381347656
14764	MRK	2020-08-24	81.50763702392578
14765	MRK	2020-08-25	81.75572204589844
14766	MRK	2020-08-26	81.62213897705078
14767	MRK	2020-08-27	81.88931274414062
14768	MRK	2020-08-28	81.72709655761719
14769	MRK	2020-08-31	81.364501953125
14770	MRK	2020-09-01	80.56298065185547
14771	MRK	2020-09-02	82.94847106933594
14772	MRK	2020-09-03	81.57442474365234
14773	MRK	2020-09-04	81.33587646484375
14774	MRK	2020-09-08	79.51335906982422
14775	MRK	2020-09-09	80.99236297607422
14776	MRK	2020-09-10	79.74236297607422
14777	MRK	2020-09-11	80.61068725585938
14778	MRK	2020-09-14	80.30534362792969
14779	MRK	2020-09-15	80.3530502319336
14780	MRK	2020-09-16	81.65076446533203
14781	MRK	2020-09-17	81.71755981445312
14782	MRK	2020-09-18	81.87976837158203
14783	MRK	2020-09-21	79.32251739501953
14784	MRK	2020-09-22	79.14122009277344
14785	MRK	2020-09-23	78.84542083740234
14786	MRK	2020-09-24	79.34160614013672
14787	MRK	2020-09-25	79.13167572021484
14788	MRK	2020-09-28	78.96946716308594
14789	MRK	2020-09-29	78.14885711669922
14790	MRK	2020-09-30	79.15076446533203
14791	MRK	2020-10-01	77.90076446533203
14792	MRK	2020-10-02	77.09923553466797
14793	MRK	2020-10-05	77.51908111572266
14794	MRK	2020-10-06	75.98282623291016
14795	MRK	2020-10-07	76.3740463256836
14796	MRK	2020-10-08	76.79389190673828
14797	MRK	2020-10-09	76.67938995361328
14798	MRK	2020-10-12	76.67938995361328
14799	MRK	2020-10-13	77.01335906982422
14800	MRK	2020-10-14	76.82251739501953
14801	MRK	2020-10-15	75.43893432617188
14802	MRK	2020-10-16	76.17366027832031
14803	MRK	2020-10-19	75.0667953491211
14804	MRK	2020-10-20	74.68511199951172
14805	MRK	2020-10-21	74.49427795410156
14806	MRK	2020-10-22	75.58206176757812
14807	MRK	2020-10-23	76.17366027832031
14808	MRK	2020-10-26	75.22901153564453
14809	MRK	2020-10-27	74.41793823242188
14810	MRK	2020-10-28	72.69084167480469
14811	MRK	2020-10-29	72.41412353515625
14812	MRK	2020-10-30	71.76526641845703
14813	MRK	2020-11-02	73.19656372070312
14814	MRK	2020-11-03	73.3969497680664
14815	MRK	2020-11-04	76.92748260498047
14816	MRK	2020-11-05	76.77481079101562
14817	MRK	2020-11-06	76.67938995361328
14818	MRK	2020-11-09	76.81298065185547
14819	MRK	2020-11-10	77.39503479003906
14820	MRK	2020-11-11	77.34732818603516
14821	MRK	2020-11-12	76.2022933959961
14822	MRK	2020-11-13	77.3759536743164
14823	MRK	2020-11-16	76.50763702392578
14824	MRK	2020-11-17	77.76717376708984
14825	MRK	2020-11-18	76.57442474365234
14826	MRK	2020-11-19	76.70801544189453
14827	MRK	2020-11-20	76.76526641845703
14828	MRK	2020-11-23	76.6030502319336
14829	MRK	2020-11-24	76.46946716308594
14830	MRK	2020-11-25	76.39312744140625
14831	MRK	2020-11-27	76.2022933959961
14832	MRK	2020-11-30	76.70801544189453
14833	MRK	2020-12-01	77.81488800048828
14834	MRK	2020-12-02	78.08206176757812
14835	MRK	2020-12-03	77.71946716308594
14836	MRK	2020-12-04	78.18701934814453
14837	MRK	2020-12-07	78.73091888427734
14838	MRK	2020-12-08	79.37023162841797
14839	MRK	2020-12-09	79.6469497680664
14840	MRK	2020-12-10	79.18893432617188
14841	MRK	2020-12-11	79.1603012084961
14842	MRK	2020-12-14	76.64122009277344
14843	MRK	2020-12-15	76.79389190673828
14844	MRK	2020-12-16	76.17366027832031
14845	MRK	2020-12-17	76.16412353515625
14846	MRK	2020-12-18	75.88740539550781
14847	MRK	2020-12-21	75.65839385986328
14848	MRK	2020-12-22	75.78244018554688
14849	MRK	2020-12-23	76.10687255859375
14850	MRK	2020-12-24	76.46946716308594
14851	MRK	2020-12-28	76.76526641845703
14852	MRK	2020-12-29	77.69084167480469
14853	MRK	2020-12-30	76.89885711669922
14854	MRK	2020-12-31	78.05343627929688
14855	MRK	2021-01-04	77.25190734863281
14856	MRK	2021-01-05	77.385498046875
14857	MRK	2021-01-06	78.60687255859375
14858	MRK	2021-01-07	80.1717529296875
14859	MRK	2021-01-08	79.22709655761719
14860	MRK	2021-01-11	81.10687255859375
14861	MRK	2021-01-12	79.28434753417969
14862	MRK	2021-01-13	78.5687026977539
14863	MRK	2021-01-14	78.40648651123047
14864	MRK	2021-01-15	79.56106567382812
14865	MRK	2021-01-19	79.37976837158203
14866	MRK	2021-01-20	78.6832046508789
14867	MRK	2021-01-21	77.46183013916016
14868	MRK	2021-01-22	77.27098846435547
14869	MRK	2021-01-25	77.4332046508789
14870	MRK	2021-01-26	76.57442474365234
14871	MRK	2021-01-27	73.54007720947266
14872	MRK	2021-01-28	74.35114288330078
14873	MRK	2021-01-29	73.54007720947266
14874	MRK	2021-02-01	73.8167953491211
14875	MRK	2021-02-02	74.20801544189453
14876	MRK	2021-02-03	73.77862548828125
14877	MRK	2021-02-04	72.5477066040039
14878	MRK	2021-02-05	72.3282470703125
14879	MRK	2021-02-08	71.6030502319336
14880	MRK	2021-02-09	71.6030502319336
14881	MRK	2021-02-10	71.45992279052734
14882	MRK	2021-02-11	71.3167953491211
14883	MRK	2021-02-12	71.56488800048828
14884	MRK	2021-02-16	70.84923553466797
14885	MRK	2021-02-17	72.08015441894531
14886	MRK	2021-02-18	71.95610809326172
14887	MRK	2021-02-19	70.90648651123047
14888	MRK	2021-02-22	71.49809265136719
14889	MRK	2021-02-23	71.1259536743164
14890	MRK	2021-02-24	71.15457916259766
14891	MRK	2021-02-25	71.2022933959961
14892	MRK	2021-02-26	69.29389190673828
14893	MRK	2021-03-01	69.06488800048828
14894	MRK	2021-03-02	69.51335906982422
14895	MRK	2021-03-03	69.9427490234375
14896	MRK	2021-03-04	68.864501953125
14897	MRK	2021-03-05	69.78053283691406
14898	MRK	2021-03-08	70.77290344238281
14899	MRK	2021-03-09	70.74427795410156
14900	MRK	2021-03-10	71.33587646484375
14901	MRK	2021-03-11	71.21183013916016
14902	MRK	2021-03-12	71.1832046508789
14903	MRK	2021-03-15	72.7385482788086
14904	MRK	2021-03-16	73.29198455810547
14905	MRK	2021-03-17	73.7595443725586
14906	MRK	2021-03-18	73.73091888427734
14907	MRK	2021-03-19	73.95992279052734
14908	MRK	2021-03-22	73.95992279052734
14909	MRK	2021-03-23	72.77671813964844
14910	MRK	2021-03-24	72.74809265136719
14911	MRK	2021-03-25	72.58587646484375
14912	MRK	2021-03-26	73.84542083740234
14913	MRK	2021-03-29	74.71373748779297
14914	MRK	2021-03-30	73.43511199951172
14915	MRK	2021-03-31	73.55915832519531
14916	MRK	2021-04-01	73.55915832519531
14917	MRK	2021-04-05	73.47328186035156
14918	MRK	2021-04-06	72.3187026977539
14919	MRK	2021-04-07	72.63359069824219
14920	MRK	2021-04-08	72.03244018554688
14921	MRK	2021-04-09	72.81488800048828
14922	MRK	2021-04-12	72.72901153564453
14923	MRK	2021-04-13	72.92938995361328
14924	MRK	2021-04-14	72.90076446533203
14925	MRK	2021-04-15	73.14885711669922
14926	MRK	2021-04-16	73.9217529296875
14927	MRK	2021-04-19	74.1030502319336
14928	MRK	2021-04-20	74.97137451171875
14929	MRK	2021-04-21	75.60114288330078
14930	MRK	2021-04-22	74.38931274414062
14931	MRK	2021-04-23	74.31298065185547
14932	MRK	2021-04-26	73.97901153564453
14933	MRK	2021-04-27	73.8167953491211
14934	MRK	2021-04-28	73.55915832519531
14935	MRK	2021-04-29	70.30534362792969
14936	MRK	2021-04-30	71.08778381347656
14937	MRK	2021-05-03	72.5
14938	MRK	2021-05-04	72.5095443725586
14939	MRK	2021-05-05	74.14122009277344
14940	MRK	2021-05-06	74.21755981445312
14941	MRK	2021-05-07	74.8187026977539
14942	MRK	2021-05-10	74.5896987915039
14943	MRK	2021-05-11	73.91221618652344
14944	MRK	2021-05-12	74.42748260498047
14945	MRK	2021-05-13	75.08587646484375
14946	MRK	2021-05-14	74.7042007446289
14947	MRK	2021-05-17	76.21183013916016
14948	MRK	2021-05-18	75.74427795410156
14949	MRK	2021-05-19	75.72518920898438
14950	MRK	2021-05-20	76.0114517211914
14951	MRK	2021-05-21	75.55343627929688
14952	MRK	2021-05-24	75.4103012084961
14953	MRK	2021-05-25	73.95037841796875
14954	MRK	2021-05-26	73.6927490234375
14955	MRK	2021-05-27	72.4427490234375
14956	MRK	2021-05-28	72.41412353515625
14957	MRK	2021-06-01	71.73664093017578
14958	MRK	2021-06-02	72.39503479003906
14959	MRK	2021-06-03	73.91000366210938
14960	MRK	2021-06-04	74.11000061035156
14961	MRK	2021-06-07	72.80000305175781
14962	MRK	2021-06-08	72.4000015258789
14963	MRK	2021-06-09	74.04000091552734
14964	MRK	2021-06-10	76.13999938964844
14965	MRK	2021-06-11	76.2699966430664
14966	MRK	2021-06-14	75.44999694824219
14967	MRK	2021-06-15	75.69999694824219
14968	MRK	2021-06-16	76.61000061035156
14969	MRK	2021-06-17	77.2300033569336
14970	MRK	2021-06-18	76.61000061035156
14971	MRK	2021-06-21	76.75
14972	MRK	2021-06-22	76.19000244140625
14973	MRK	2021-06-23	75.58000183105469
14974	MRK	2021-06-24	76.36000061035156
14975	MRK	2021-06-25	77.19999694824219
14976	MRK	2021-06-28	76.86000061035156
14977	MRK	2021-06-29	77.20999908447266
14978	MRK	2021-06-30	77.7699966430664
14979	MRK	2021-07-01	77.98999786376953
14980	MRK	2021-07-02	78.5999984741211
14981	MRK	2021-07-06	78.11000061035156
14982	MRK	2021-07-07	78.55999755859375
14983	MRK	2021-07-08	78.12000274658203
14984	MRK	2021-07-09	77.98999786376953
14985	MRK	2021-07-12	77.55000305175781
14986	MRK	2021-07-13	77.61000061035156
14987	MRK	2021-07-14	77.62000274658203
14988	MRK	2021-07-15	77.9000015258789
14989	MRK	2021-07-16	78.0199966430664
14990	MRK	2021-07-19	77.05000305175781
14991	MRK	2021-07-20	76.16999816894531
14992	MRK	2021-07-21	76.38999938964844
14993	MRK	2021-07-22	76.52999877929688
14994	MRK	2021-07-23	77.54000091552734
14995	MRK	2021-07-26	77.23999786376953
14996	MRK	2021-07-27	77.8499984741211
14997	MRK	2021-07-28	78.33000183105469
14998	MRK	2021-07-29	76.93000030517578
14999	MRK	2021-07-30	76.87000274658203
15000	MRK	2021-08-02	76.18000030517578
15001	MRK	2021-08-03	76.41000366210938
15002	MRK	2021-08-04	75.4800033569336
15003	MRK	2021-08-05	75.58999633789062
15004	MRK	2021-08-06	75.44000244140625
15005	MRK	2021-08-09	75.31999969482422
15006	MRK	2021-08-10	75.19000244140625
15007	MRK	2021-08-11	75.20999908447266
15008	MRK	2021-08-12	76.04000091552734
15009	MRK	2021-08-13	76.72000122070312
15010	MRK	2021-08-16	77.93000030517578
15011	MRK	2021-08-17	78.83000183105469
15012	MRK	2021-08-18	77.79000091552734
15013	MRK	2021-08-19	78.45999908447266
15014	MRK	2021-08-20	78.68000030517578
15015	MRK	2021-08-23	78.37999725341797
15016	MRK	2021-08-24	77.72000122070312
15017	MRK	2021-08-25	77.06999969482422
15018	MRK	2021-08-26	76.56999969482422
15019	MRK	2021-08-27	76.30000305175781
15020	MRK	2021-08-30	76.5
15021	MRK	2021-08-31	76.29000091552734
15022	MRK	2021-09-01	76.18000030517578
15023	MRK	2021-09-02	77.12000274658203
15024	MRK	2021-09-03	77.26000213623047
15025	MRK	2021-09-07	75.9800033569336
15026	MRK	2021-09-08	75.36000061035156
15027	MRK	2021-09-09	73.81999969482422
15028	MRK	2021-09-10	73.44999694824219
15029	MRK	2021-09-13	73.18000030517578
15030	MRK	2021-09-14	72.11000061035156
15031	MRK	2021-09-15	72.80999755859375
15032	MRK	2021-09-16	71.97000122070312
15033	MRK	2021-09-17	71.68000030517578
15034	MRK	2021-09-20	71.93000030517578
15035	MRK	2021-09-21	71.97000122070312
15036	MRK	2021-09-22	72.04000091552734
15037	MRK	2021-09-23	73.05000305175781
15038	MRK	2021-09-24	73.61000061035156
15039	MRK	2021-09-27	73.36000061035156
15040	MRK	2021-09-28	73.31999969482422
15041	MRK	2021-09-29	75.08999633789062
15042	MRK	2021-09-30	75.11000061035156
15043	MRK	2021-10-01	81.4000015258789
15044	MRK	2021-10-04	83.0999984741211
15045	MRK	2021-10-05	81.5999984741211
15046	MRK	2021-10-06	80.66000366210938
15047	MRK	2021-10-07	81.94000244140625
15048	MRK	2021-10-08	80.62999725341797
15049	MRK	2021-10-11	79.93000030517578
15050	MRK	2021-10-12	79.58999633789062
15051	MRK	2021-10-13	78.94999694824219
15052	MRK	2021-10-14	78.33000183105469
15053	MRK	2021-10-15	78.33000183105469
15054	MRK	2021-10-18	77.1500015258789
15055	MRK	2021-10-19	79.48999786376953
15056	MRK	2021-10-20	81.06999969482422
15057	MRK	2021-10-21	81.16999816894531
15058	MRK	2021-10-22	81.1500015258789
15059	MRK	2021-10-25	81.66000366210938
15060	MRK	2021-10-26	82.25
15061	MRK	2021-10-27	81.54000091552734
15062	MRK	2021-10-28	86.55000305175781
15063	MRK	2021-10-29	88.05000305175781
15064	MRK	2021-11-01	87.83999633789062
15065	MRK	2021-11-02	89.0199966430664
15066	MRK	2021-11-03	88.68000030517578
15067	MRK	2021-11-04	90.54000091552734
15068	MRK	2021-11-05	81.61000061035156
15069	MRK	2021-11-08	82.68000030517578
15070	MRK	2021-11-09	82.72000122070312
15071	MRK	2021-11-10	84.01000213623047
15072	MRK	2021-11-11	84.0199966430664
15073	MRK	2021-11-12	84.0
15074	MRK	2021-11-15	83.69000244140625
15075	MRK	2021-11-16	84.11000061035156
15076	MRK	2021-11-17	82.5999984741211
15077	MRK	2021-11-18	83.05000305175781
15078	MRK	2021-11-19	80.69999694824219
15079	MRK	2021-11-22	81.63999938964844
15080	MRK	2021-11-23	82.80000305175781
15081	MRK	2021-11-24	82.27999877929688
15082	MRK	2021-11-26	79.16000366210938
15083	MRK	2021-11-29	74.88999938964844
15084	MRK	2021-11-30	74.91000366210938
15085	MRK	2021-12-01	74.44000244140625
15086	MRK	2021-12-02	73.88999938964844
15087	MRK	2021-12-03	73.33999633789062
15088	MRK	2021-12-06	73.41999816894531
15089	MRK	2021-12-07	72.27999877929688
15090	MRK	2021-12-08	73.20999908447266
15091	MRK	2021-12-09	72.86000061035156
15092	MRK	2021-12-10	72.62000274658203
15093	MRK	2021-12-13	73.41999816894531
15094	MRK	2021-12-14	73.72000122070312
15095	MRK	2021-12-15	75.29000091552734
15096	MRK	2021-12-16	75.91000366210938
15097	MRK	2021-12-17	75.69000244140625
15098	MRK	2021-12-20	76.41000366210938
15099	MRK	2021-12-21	75.54000091552734
15100	MRK	2021-12-22	76.16000366210938
15101	MRK	2021-12-23	75.7300033569336
15102	MRK	2021-12-27	76.56999969482422
15103	MRK	2021-12-28	76.80999755859375
15104	MRK	2021-12-29	76.94999694824219
15105	MRK	2021-12-30	77.13999938964844
15106	MRK	2021-12-31	76.63999938964844
15107	MRK	2022-01-03	76.87000274658203
15108	MRK	2022-01-04	77.01000213623047
15109	MRK	2022-01-05	78.87999725341797
15110	MRK	2022-01-06	78.83000183105469
15111	MRK	2022-01-07	80.30000305175781
15112	MRK	2022-01-10	82.37000274658203
15113	MRK	2022-01-11	81.66999816894531
15114	MRK	2022-01-12	81.19999694824219
15115	MRK	2022-01-13	81.31999969482422
15116	MRK	2022-01-14	81.37999725341797
15117	MRK	2022-01-18	81.54000091552734
15118	MRK	2022-01-19	81.29000091552734
15119	MRK	2022-01-20	80.75
15120	MRK	2022-01-21	79.9800033569336
15121	MRK	2022-01-24	78.83000183105469
15122	MRK	2022-01-25	79.45999908447266
15123	MRK	2022-01-26	79.13999938964844
15124	MRK	2022-01-27	80.58000183105469
15125	MRK	2022-01-28	80.9000015258789
15126	MRK	2022-01-31	81.4800033569336
15127	MRK	2022-02-01	81.91999816894531
15128	MRK	2022-02-02	82.01000213623047
15129	MRK	2022-02-03	79.01000213623047
15130	MRK	2022-02-04	78.55999755859375
15131	MRK	2022-02-07	77.58000183105469
15132	MRK	2022-02-08	76.91000366210938
15133	MRK	2022-02-09	76.52999877929688
15134	MRK	2022-02-10	76.55999755859375
15135	MRK	2022-02-11	76.63999938964844
15136	MRK	2022-02-14	76.47000122070312
15137	MRK	2022-02-15	77.80999755859375
15138	MRK	2022-02-16	77.22000122070312
15139	MRK	2022-02-17	76.36000061035156
15140	MRK	2022-02-18	76.37000274658203
15141	MRK	2022-02-22	75.94999694824219
15142	MRK	2022-02-23	75.83999633789062
15143	MRK	2022-02-24	73.51000213623047
15144	MRK	2022-02-25	76.31999969482422
15145	MRK	2022-02-28	76.58000183105469
15146	MRK	2022-03-01	76.33999633789062
15147	MRK	2022-03-02	76.66999816894531
15148	MRK	2022-03-03	77.1500015258789
15149	MRK	2022-03-04	77.83000183105469
15150	MRK	2022-03-07	77.7300033569336
15151	MRK	2022-03-08	76.94999694824219
15152	MRK	2022-03-09	77.79000091552734
15153	MRK	2022-03-10	77.88999938964844
15154	MRK	2022-03-11	78.26000213623047
15155	MRK	2022-03-14	77.77999877929688
15156	MRK	2022-03-15	78.63999938964844
15157	MRK	2022-03-16	78.12000274658203
15158	MRK	2022-03-17	78.94000244140625
15159	MRK	2022-03-18	79.11000061035156
15160	MRK	2022-03-21	79.05999755859375
15161	MRK	2022-03-22	79.30000305175781
15162	MRK	2022-03-23	79.7300033569336
15163	MRK	2022-03-24	80.41000366210938
15164	MRK	2022-03-25	81.33999633789062
15165	MRK	2022-03-28	81.20999908447266
15166	MRK	2022-03-29	81.56999969482422
15167	MRK	2022-03-30	82.4000015258789
15168	MRK	2022-03-31	82.05000305175781
15169	MRK	2022-04-01	83.5199966430664
15170	MRK	2022-04-04	83.48999786376953
15171	MRK	2022-04-05	83.72000122070312
15172	MRK	2022-04-06	84.97000122070312
15173	MRK	2022-04-07	86.80000305175781
15174	MRK	2022-04-08	87.68000030517578
15175	MRK	2022-04-11	86.62999725341797
15176	MRK	2022-04-12	85.62999725341797
15177	MRK	2022-04-13	86.12999725341797
15178	MRK	2022-04-14	86.91000366210938
15179	MRK	2022-04-18	86.06999969482422
15180	MRK	2022-04-19	85.79000091552734
15181	MRK	2022-04-20	86.45999908447266
15182	MRK	2022-04-21	86.2300033569336
15183	MRK	2022-04-22	84.58999633789062
15184	MRK	2022-04-25	85.44000244140625
15185	MRK	2022-04-26	84.4800033569336
15186	MRK	2022-04-27	84.41000366210938
15187	MRK	2022-04-28	88.58000183105469
15188	MRK	2022-04-29	88.69000244140625
15189	MRK	2022-05-02	87.6500015258789
15190	MRK	2022-05-03	87.0999984741211
15191	MRK	2022-05-04	88.5199966430664
15192	MRK	2022-05-05	88.01000213623047
15193	MRK	2022-05-06	88.38999938964844
15194	MRK	2022-05-09	87.63999938964844
15195	MRK	2022-05-10	87.80999755859375
15196	MRK	2022-05-11	89.19000244140625
15197	MRK	2022-05-12	90.83000183105469
15198	MRK	2022-05-13	90.41000366210938
15199	MRK	2022-05-16	92.31999969482422
15200	MRK	2022-05-17	93.0
15201	MRK	2022-05-18	92.0999984741211
15202	MRK	2022-05-19	92.08999633789062
15203	MRK	2022-05-20	93.55000305175781
15204	MRK	2022-05-23	93.83000183105469
15205	MRK	2022-05-24	94.63999938964844
15206	MRK	2022-05-25	93.75
15207	MRK	2022-05-26	92.30999755859375
15208	MRK	2022-05-27	93.08000183105469
15209	MRK	2022-05-31	92.02999877929688
15210	MRK	2022-06-01	91.13999938964844
15211	MRK	2022-06-02	90.0
15212	MRK	2022-06-03	89.91000366210938
15213	MRK	2022-06-06	89.83999633789062
15214	MRK	2022-06-07	90.4800033569336
15215	MRK	2022-06-08	89.4800033569336
15216	MRK	2022-06-09	88.0
15217	MRK	2022-06-10	87.18000030517578
15218	MRK	2022-06-13	85.0
15219	MRK	2022-06-14	84.5
15220	MRK	2022-06-15	84.62999725341797
15221	MRK	2022-06-16	84.88999938964844
15222	MRK	2022-06-17	84.62000274658203
15223	MRK	2022-06-21	88.02999877929688
15224	MRK	2022-06-22	89.16000366210938
15225	MRK	2022-06-23	92.0
15226	MRK	2022-06-24	93.12999725341797
15227	MRK	2022-06-27	94.41000366210938
15228	MRK	2022-06-28	91.88999938964844
15229	MRK	2022-06-29	92.51000213623047
15230	MRK	2022-06-30	91.16999816894531
15231	MRK	2022-07-01	92.41999816894531
15232	MRK	2022-07-05	92.63999938964844
15233	MRK	2022-07-06	93.12999725341797
15234	MRK	2022-07-07	93.01000213623047
15235	MRK	2022-07-08	92.77999877929688
15236	MRK	2022-07-11	94.30000305175781
15237	MRK	2022-07-12	93.5999984741211
15238	MRK	2022-07-13	93.7699966430664
15239	MRK	2022-07-14	93.87999725341797
15240	MRK	2022-07-15	94.95999908447266
15241	MRK	2022-07-18	92.33999633789062
15242	MRK	2022-07-19	92.36000061035156
15243	MRK	2022-07-20	89.6500015258789
15244	MRK	2022-07-21	90.13999938964844
15245	MRK	2022-07-22	90.11000061035156
15246	MRK	2022-07-25	90.52999877929688
15247	MRK	2022-07-26	91.29000091552734
15248	MRK	2022-07-27	91.2300033569336
15249	MRK	2022-07-28	89.94000244140625
15250	MRK	2022-07-29	89.33999633789062
15251	MRK	2022-08-01	88.52999877929688
15252	MRK	2022-08-02	87.61000061035156
15253	MRK	2022-08-03	87.62000274658203
15254	MRK	2022-08-04	86.81999969482422
15255	MRK	2022-08-05	87.41000366210938
15256	MRK	2022-08-08	88.48999786376953
15257	MRK	2022-08-09	89.5199966430664
15258	MRK	2022-08-10	89.19000244140625
15259	MRK	2022-08-11	88.93000030517578
15260	MRK	2022-08-12	91.0199966430664
15261	MRK	2022-08-15	90.5999984741211
15262	MRK	2022-08-16	90.58999633789062
15263	MRK	2022-08-17	91.04000091552734
15264	MRK	2022-08-18	91.4000015258789
15265	MRK	2022-08-19	92.08000183105469
15266	MRK	2022-08-22	91.16000366210938
15267	MRK	2022-08-23	90.19999694824219
15268	MRK	2022-08-24	90.01000213623047
15269	MRK	2022-08-25	90.2699966430664
15270	MRK	2022-08-26	89.26000213623047
15271	MRK	2022-08-29	87.58999633789062
15272	MRK	2022-08-30	86.87999725341797
15273	MRK	2022-08-31	85.36000061035156
15274	MRK	2022-09-01	87.1500015258789
15275	MRK	2022-09-02	86.2300033569336
15276	MRK	2022-09-06	86.41999816894531
15277	MRK	2022-09-07	86.87000274658203
15278	MRK	2022-09-08	87.41999816894531
15279	MRK	2022-09-09	87.33999633789062
15280	MRK	2022-09-12	88.16000366210938
15281	MRK	2022-09-13	86.27999877929688
15282	MRK	2022-09-14	86.94999694824219
15283	MRK	2022-09-15	86.75
15284	MRK	2022-09-16	87.72000122070312
15285	MRK	2022-09-19	86.63999938964844
15286	MRK	2022-09-20	86.0
15287	MRK	2022-09-21	84.52999877929688
15288	MRK	2022-09-22	87.51000213623047
15289	MRK	2022-09-23	86.77999877929688
15290	MRK	2022-09-26	86.18000030517578
15291	MRK	2022-09-27	85.83999633789062
15292	MRK	2022-09-28	86.77999877929688
15293	MRK	2022-09-29	86.63999938964844
15294	MRK	2022-09-30	86.12000274658203
15295	MRK	2022-10-03	87.55000305175781
15296	MRK	2022-10-04	88.38999938964844
15297	MRK	2022-10-05	88.38999938964844
15298	MRK	2022-10-06	87.44000244140625
15299	MRK	2022-10-07	87.5999984741211
15300	MRK	2022-10-10	90.4800033569336
15301	MRK	2022-10-11	91.05000305175781
15302	MRK	2022-10-12	90.41999816894531
15303	MRK	2022-10-13	92.48999786376953
15304	MRK	2022-10-14	92.18000030517578
15305	MRK	2022-10-17	94.12000274658203
15306	MRK	2022-10-18	94.61000061035156
15307	MRK	2022-10-19	93.26000213623047
15308	MRK	2022-10-20	92.94000244140625
15309	MRK	2022-10-21	95.66999816894531
15310	MRK	2022-10-24	97.37000274658203
15311	MRK	2022-10-25	97.70999908447266
15312	MRK	2022-10-26	98.41000366210938
15313	MRK	2022-10-27	99.73999786376953
15314	MRK	2022-10-28	100.7699966430664
15315	MRK	2022-10-31	101.19999694824219
15316	MRK	2022-11-01	99.76000213623047
15317	MRK	2022-11-02	99.4000015258789
15318	MRK	2022-11-03	98.75
15319	MRK	2022-11-04	99.19999694824219
15320	MRK	2022-11-07	100.06999969482422
15321	MRK	2022-11-08	101.5
15322	MRK	2022-11-09	101.58999633789062
15323	MRK	2022-11-10	101.88999938964844
15324	MRK	2022-11-11	97.95999908447266
15325	MRK	2022-11-14	100.3499984741211
15326	MRK	2022-11-15	99.5999984741211
15327	MRK	2022-11-16	99.93000030517578
15328	MRK	2022-11-17	102.30999755859375
15329	MRK	2022-11-18	104.2300033569336
15330	MRK	2022-11-21	105.61000061035156
15331	MRK	2022-11-22	106.9000015258789
15332	MRK	2022-11-23	106.81999969482422
15333	MRK	2022-11-25	107.5
15334	MRK	2022-11-28	108.44999694824219
15335	MRK	2022-11-29	108.83999633789062
15336	MRK	2022-11-30	110.12000274658203
15337	MRK	2022-12-01	109.80000305175781
15338	MRK	2022-12-02	110.04000091552734
15339	MRK	2022-12-05	110.01000213623047
15340	MRK	2022-12-06	108.93000030517578
15341	MRK	2022-12-07	110.08999633789062
15342	MRK	2022-12-08	110.8499984741211
15343	MRK	2022-12-09	108.77999877929688
15344	MRK	2022-12-12	108.97000122070312
15345	MRK	2022-12-13	110.91000366210938
15346	MRK	2022-12-14	111.55000305175781
15347	MRK	2022-12-15	109.62999725341797
15348	MRK	2022-12-16	109.19999694824219
15349	MRK	2022-12-19	109.44000244140625
15350	MRK	2022-12-20	109.70999908447266
15351	MRK	2022-12-21	111.11000061035156
15352	MRK	2022-12-22	111.23999786376953
15353	MRK	2022-12-23	111.86000061035156
15354	MRK	2022-12-27	112.12000274658203
15355	MRK	2022-12-28	111.08000183105469
15356	MRK	2022-12-29	110.81999969482422
15357	MRK	2022-12-30	110.94999694824219
15358	MRK	2023-01-03	111.13999938964844
15359	MRK	2023-01-04	112.08000183105469
15360	MRK	2023-01-05	113.63999938964844
15361	MRK	2023-01-06	114.83999633789062
15362	MRK	2023-01-09	110.37999725341797
15363	MRK	2023-01-10	110.80999755859375
15364	MRK	2023-01-11	111.06999969482422
15365	MRK	2023-01-12	111.7699966430664
15366	MRK	2023-01-13	112.25
15367	MRK	2023-01-17	110.44999694824219
15368	MRK	2023-01-18	108.79000091552734
15369	MRK	2023-01-19	109.9000015258789
15370	MRK	2023-01-20	109.94000244140625
15371	MRK	2023-01-23	109.87999725341797
15372	MRK	2023-01-24	108.5199966430664
15373	MRK	2023-01-25	108.58999633789062
15374	MRK	2023-01-26	106.87000274658203
15375	MRK	2023-01-27	105.37999725341797
15376	MRK	2023-01-30	106.08999633789062
15377	MRK	2023-01-31	107.41000366210938
15378	MRK	2023-02-01	106.9800033569336
15379	MRK	2023-02-02	103.45999908447266
15380	MRK	2023-02-03	102.94000244140625
15381	MRK	2023-02-06	104.02999877929688
15382	MRK	2023-02-07	105.68000030517578
15383	MRK	2023-02-08	106.63999938964844
15384	MRK	2023-02-09	106.72000122070312
15385	MRK	2023-02-10	108.56999969482422
15386	MRK	2023-02-13	109.55000305175781
15387	MRK	2023-02-14	108.73999786376953
15388	MRK	2023-02-15	107.68000030517578
15389	MRK	2023-02-16	106.51000213623047
15390	MRK	2023-02-17	109.5199966430664
15391	MRK	2023-02-21	109.06999969482422
15392	MRK	2023-02-22	109.16000366210938
15393	MRK	2023-02-23	110.58999633789062
15394	MRK	2023-02-24	109.88999938964844
15395	MRK	2023-02-27	109.36000061035156
15396	MRK	2023-02-28	106.23999786376953
15397	MRK	2023-03-01	106.6500015258789
15398	MRK	2023-03-02	107.01000213623047
15399	MRK	2023-03-03	106.87999725341797
15400	MRK	2023-03-06	111.0999984741211
15401	MRK	2023-03-07	111.2699966430664
15402	MRK	2023-03-08	108.27999877929688
15403	MRK	2023-03-09	107.5999984741211
15404	MRK	2023-03-10	107.69000244140625
15405	MRK	2023-03-13	105.7300033569336
15406	MRK	2023-03-14	106.97000122070312
15407	MRK	2023-03-15	107.62999725341797
15408	MRK	2023-03-16	107.33999633789062
15409	MRK	2023-03-17	104.0999984741211
15410	MRK	2023-03-20	105.8499984741211
15411	MRK	2023-03-21	105.54000091552734
15412	MRK	2023-03-22	104.4000015258789
15413	MRK	2023-03-23	104.2300033569336
15414	MRK	2023-03-24	104.80000305175781
15415	MRK	2023-03-27	106.93000030517578
15416	MRK	2023-03-28	105.52999877929688
15417	MRK	2023-03-29	104.91999816894531
15418	MRK	2023-03-30	105.91999816894531
15419	MRK	2023-03-31	106.38999938964844
15420	MRK	2023-04-03	108.87000274658203
15421	MRK	2023-04-04	108.83000183105469
15422	MRK	2023-04-05	111.91000366210938
15423	MRK	2023-04-06	112.33000183105469
15424	MRK	2023-04-10	112.61000061035156
15425	MRK	2023-04-11	112.48999786376953
15426	MRK	2023-04-12	113.75
15427	MRK	2023-04-13	115.58000183105469
15428	MRK	2023-04-14	115.30999755859375
15429	MRK	2023-04-17	115.01000213623047
15430	MRK	2023-04-18	114.83000183105469
15431	MRK	2023-04-19	114.12999725341797
15432	MRK	2023-04-20	114.16999816894531
15433	MRK	2023-04-21	115.37000274658203
15434	MRK	2023-04-24	115.94000244140625
15435	MRK	2023-04-25	116.52999877929688
15436	MRK	2023-04-26	113.43000030517578
15437	MRK	2023-04-27	115.16000366210938
15438	MRK	2023-04-28	115.47000122070312
15439	MRK	2023-05-01	116.33999633789062
15440	MRK	2023-05-02	117.88999938964844
15441	MRK	2023-05-03	118.22000122070312
15442	MRK	2023-05-04	117.37000274658203
15443	MRK	2023-05-05	117.68000030517578
15444	MRK	2023-05-08	118.37999725341797
15445	MRK	2023-05-09	117.43000030517578
15446	MRK	2023-05-10	117.9000015258789
15447	MRK	2023-05-11	117.55000305175781
15448	MRK	2023-05-12	117.13999938964844