va-project/scraper/Companies_Data/BDX_Data/BDX_price_history.csv

1	symbol	date	Closing Price
2	BDX	1973-02-21	2.2637200355529785
3	BDX	1973-02-22	2.2865850925445557
4	BDX	1973-02-23	2.309451103210449
5	BDX	1973-02-26	2.3399391174316406
6	BDX	1973-02-27	2.248476028442383
7	BDX	1973-02-28	2.2942070960998535
8	BDX	1973-03-01	2.2637200355529785
9	BDX	1973-03-02	2.324695110321045
10	BDX	1973-03-05	2.324695110321045
11	BDX	1973-03-06	2.3475608825683594
12	BDX	1973-03-07	2.362804889678955
13	BDX	1973-03-08	2.3932929039001465
14	BDX	1973-03-09	2.378048896789551
15	BDX	1973-03-12	2.370426893234253
16	BDX	1973-03-13	2.378048896789551
17	BDX	1973-03-14	2.3856709003448486
18	BDX	1973-03-15	2.3932929039001465
19	BDX	1973-03-16	2.317073106765747
20	BDX	1973-03-19	2.278963088989258
21	BDX	1973-03-20	2.278963088989258
22	BDX	1973-03-21	2.2560980319976807
23	BDX	1973-03-22	2.2027440071105957
24	BDX	1973-03-23	2.2179880142211914
25	BDX	1973-03-26	2.2256100177764893
26	BDX	1973-03-27	2.2637200355529785
27	BDX	1973-03-28	2.27134108543396
28	BDX	1973-03-29	2.27134108543396
29	BDX	1973-03-30	2.2637200355529785
30	BDX	1973-04-02	2.233232021331787
31	BDX	1973-04-03	2.2256100177764893
32	BDX	1973-04-04	2.233232021331787
33	BDX	1973-04-05	2.2103660106658936
34	BDX	1973-04-06	2.2256100177764893
35	BDX	1973-04-09	2.2560980319976807
36	BDX	1973-04-10	2.2942070960998535
37	BDX	1973-04-11	2.3018290996551514
38	BDX	1973-04-12	2.3399391174316406
39	BDX	1973-04-13	2.3475608825683594
40	BDX	1973-04-16	2.324695110321045
41	BDX	1973-04-17	2.3475608825683594
42	BDX	1973-04-18	2.3399391174316406
43	BDX	1973-04-19	2.370426893234253
44	BDX	1973-04-23	2.378048896789551
45	BDX	1973-04-24	2.248476028442383
46	BDX	1973-04-25	2.1646339893341064
47	BDX	1973-04-26	2.248476028442383
48	BDX	1973-04-27	2.2027440071105957
49	BDX	1973-04-30	2.2256100177764893
50	BDX	1973-05-01	2.2256100177764893
51	BDX	1973-05-02	2.2865850925445557
52	BDX	1973-05-03	2.2560980319976807
53	BDX	1973-05-04	2.317073106765747
54	BDX	1973-05-07	2.3475608825683594
55	BDX	1973-05-08	2.378048896789551
56	BDX	1973-05-09	2.3856709003448486
57	BDX	1973-05-10	2.362804889678955
58	BDX	1973-05-11	2.3018290996551514
59	BDX	1973-05-14	2.195122003555298
60	BDX	1973-05-15	2.2256100177764893
61	BDX	1973-05-16	2.233232021331787
62	BDX	1973-05-17	2.2256100177764893
63	BDX	1973-05-18	2.195122003555298
64	BDX	1973-05-21	2.179877996444702
65	BDX	1973-05-22	2.1646339893341064
66	BDX	1973-05-23	2.2560980319976807
67	BDX	1973-05-24	2.378048896789551
68	BDX	1973-05-25	2.408536911010742
69	BDX	1973-05-29	2.3399391174316406
70	BDX	1973-05-30	2.2637200355529785
71	BDX	1973-05-31	2.233232021331787
72	BDX	1973-06-01	2.195122003555298
73	BDX	1973-06-04	2.141767978668213
74	BDX	1973-06-05	2.134145975112915
75	BDX	1973-06-06	2.10365891456604
76	BDX	1973-06-07	2.0731709003448486
77	BDX	1973-06-08	2.126523971557617
78	BDX	1973-06-11	2.1722559928894043
79	BDX	1973-06-12	2.2179880142211914
80	BDX	1973-06-13	2.248476028442383
81	BDX	1973-06-14	2.2256100177764893
82	BDX	1973-06-15	2.195122003555298
83	BDX	1973-06-18	2.1875
84	BDX	1973-06-19	2.0731709003448486
85	BDX	1973-06-20	2.10365891456604
86	BDX	1973-06-21	2.050304889678955
87	BDX	1973-06-22	2.0426828861236572
88	BDX	1973-06-25	2.0198171138763428
89	BDX	1973-06-26	2.050304889678955
90	BDX	1973-06-27	2.050304889678955
91	BDX	1973-06-28	2.0731709003448486
92	BDX	1973-06-29	2.0807929039001465
93	BDX	1973-07-02	2.012195110321045
94	BDX	1973-07-03	2.012195110321045
95	BDX	1973-07-05	2.0274391174316406
96	BDX	1973-07-06	1.9969509840011597
97	BDX	1973-07-09	2.012195110321045
98	BDX	1973-07-10	2.0731709003448486
99	BDX	1973-07-11	2.179877996444702
100	BDX	1973-07-12	2.2027440071105957
101	BDX	1973-07-13	2.1875
102	BDX	1973-07-16	2.2865850925445557
103	BDX	1973-07-17	2.362804889678955
104	BDX	1973-07-18	2.3551828861236572
105	BDX	1973-07-19	2.3475608825683594
106	BDX	1973-07-20	2.362804889678955
107	BDX	1973-07-23	2.3399391174316406
108	BDX	1973-07-24	2.317073106765747
109	BDX	1973-07-25	2.3856709003448486
110	BDX	1973-07-26	2.446645975112915
111	BDX	1973-07-27	2.4695119857788086
112	BDX	1973-07-30	2.446645975112915
113	BDX	1973-07-31	2.3856709003448486
114	BDX	1973-08-01	2.3323171138763428
115	BDX	1973-08-02	2.317073106765747
116	BDX	1973-08-03	2.27134108543396
117	BDX	1973-08-06	2.3323171138763428
118	BDX	1973-08-07	2.3932929039001465
119	BDX	1973-08-08	2.378048896789551
120	BDX	1973-08-09	2.362804889678955
121	BDX	1973-08-10	2.3475608825683594
122	BDX	1973-08-13	2.3323171138763428
123	BDX	1973-08-14	2.3018290996551514
124	BDX	1973-08-15	2.2637200355529785
125	BDX	1973-08-16	2.2179880142211914
126	BDX	1973-08-17	2.2027440071105957
127	BDX	1973-08-20	2.195122003555298
128	BDX	1973-08-21	2.1646339893341064
129	BDX	1973-08-22	2.0884149074554443
130	BDX	1973-08-23	2.126523971557617
131	BDX	1973-08-24	2.1112799644470215
132	BDX	1973-08-27	2.2179880142211914
133	BDX	1973-08-28	2.2865850925445557
134	BDX	1973-08-29	2.2865850925445557
135	BDX	1973-08-30	2.2865850925445557
136	BDX	1973-08-31	2.3018290996551514
137	BDX	1973-09-04	2.309451103210449
138	BDX	1973-09-05	2.2942070960998535
139	BDX	1973-09-06	2.324695110321045
140	BDX	1973-09-07	2.4237799644470215
141	BDX	1973-09-10	2.4009149074554443
142	BDX	1973-09-11	2.378048896789551
143	BDX	1973-09-12	2.378048896789551
144	BDX	1973-09-13	2.3475608825683594
145	BDX	1973-09-14	2.378048896789551
146	BDX	1973-09-17	2.3932929039001465
147	BDX	1973-09-18	2.378048896789551
148	BDX	1973-09-19	2.3932929039001465
149	BDX	1973-09-20	2.362804889678955
150	BDX	1973-09-21	2.3399391174316406
151	BDX	1973-09-24	2.3551828861236572
152	BDX	1973-09-25	2.408536911010742
153	BDX	1973-09-26	2.5152440071105957
154	BDX	1973-09-27	2.4847559928894043
155	BDX	1973-09-28	2.5
156	BDX	1973-10-01	2.5
157	BDX	1973-10-02	2.5152440071105957
158	BDX	1973-10-03	2.5
159	BDX	1973-10-04	2.5381100177764893
160	BDX	1973-10-05	2.6067070960998535
161	BDX	1973-10-08	2.6448171138763428
162	BDX	1973-10-09	2.637195110321045
163	BDX	1973-10-10	2.6067070960998535
164	BDX	1973-10-11	2.637195110321045
165	BDX	1973-10-12	2.675304889678955
166	BDX	1973-10-15	2.6067070960998535
167	BDX	1973-10-16	2.5762200355529785
168	BDX	1973-10-17	2.5990850925445557
169	BDX	1973-10-18	2.591463088989258
170	BDX	1973-10-19	2.591463088989258
171	BDX	1973-10-22	2.560976028442383
172	BDX	1973-10-23	2.6524391174316406
173	BDX	1973-10-24	2.629573106765747
174	BDX	1973-10-25	2.629573106765747
175	BDX	1973-10-26	2.637195110321045
176	BDX	1973-10-29	2.6676828861236572
177	BDX	1973-10-30	2.6448171138763428
178	BDX	1973-10-31	2.637195110321045
179	BDX	1973-11-01	2.629573106765747
180	BDX	1973-11-02	2.5
181	BDX	1973-11-05	2.370426893234253
182	BDX	1973-11-06	2.3856709003448486
183	BDX	1973-11-07	2.408536911010742
184	BDX	1973-11-08	2.4771339893341064
185	BDX	1973-11-09	2.408536911010742
186	BDX	1973-11-12	2.3475608825683594
187	BDX	1973-11-13	2.408536911010742
188	BDX	1973-11-14	2.408536911010742
189	BDX	1973-11-15	2.439023971557617
190	BDX	1973-11-16	2.446645975112915
191	BDX	1973-11-19	2.439023971557617
192	BDX	1973-11-20	2.3475608825683594
193	BDX	1973-11-21	2.439023971557617
194	BDX	1973-11-23	2.446645975112915
195	BDX	1973-11-26	2.3475608825683594
196	BDX	1973-11-27	2.3551828861236572
197	BDX	1973-11-28	2.362804889678955
198	BDX	1973-11-29	2.370426893234253
199	BDX	1973-11-30	2.3475608825683594
200	BDX	1973-12-03	2.317073106765747
201	BDX	1973-12-04	2.3399391174316406
202	BDX	1973-12-05	2.2560980319976807
203	BDX	1973-12-06	2.1570119857788086
204	BDX	1973-12-07	2.2256100177764893
205	BDX	1973-12-10	2.317073106765747
206	BDX	1973-12-11	2.248476028442383
207	BDX	1973-12-12	2.1722559928894043
208	BDX	1973-12-13	2.0731709003448486
209	BDX	1973-12-14	2.0884149074554443
210	BDX	1973-12-17	2.0884149074554443
211	BDX	1973-12-18	2.1493899822235107
212	BDX	1973-12-19	2.0884149074554443
213	BDX	1973-12-20	2.141767978668213
214	BDX	1973-12-21	2.0884149074554443
215	BDX	1973-12-24	2.065548896789551
216	BDX	1973-12-26	2.1646339893341064
217	BDX	1973-12-27	2.2942070960998535
218	BDX	1973-12-28	2.3551828861236572
219	BDX	1973-12-31	2.2865850925445557
220	BDX	1974-01-02	2.2865850925445557
221	BDX	1974-01-03	2.3323171138763428
222	BDX	1974-01-04	2.2560980319976807
223	BDX	1974-01-07	2.1646339893341064
224	BDX	1974-01-08	2.0807929039001465
225	BDX	1974-01-09	2.012195110321045
226	BDX	1974-01-10	2.012195110321045
227	BDX	1974-01-11	2.050304889678955
228	BDX	1974-01-14	2.050304889678955
229	BDX	1974-01-15	2.0426828861236572
230	BDX	1974-01-16	2.004573106765747
231	BDX	1974-01-17	2.057926893234253
232	BDX	1974-01-18	2.057926893234253
233	BDX	1974-01-21	2.0274391174316406
234	BDX	1974-01-22	2.065548896789551
235	BDX	1974-01-23	2.126523971557617
236	BDX	1974-01-24	2.134145975112915
237	BDX	1974-01-25	2.134145975112915
238	BDX	1974-01-28	2.1493899822235107
239	BDX	1974-01-29	2.1646339893341064
240	BDX	1974-01-30	2.240854024887085
241	BDX	1974-01-31	2.248476028442383
242	BDX	1974-02-01	2.195122003555298
243	BDX	1974-02-04	2.134145975112915
244	BDX	1974-02-05	2.134145975112915
245	BDX	1974-02-06	2.134145975112915
246	BDX	1974-02-07	2.134145975112915
247	BDX	1974-02-08	2.134145975112915
248	BDX	1974-02-11	2.134145975112915
249	BDX	1974-02-12	2.096036911010742
250	BDX	1974-02-13	2.0426828861236572
251	BDX	1974-02-14	2.004573106765747
252	BDX	1974-02-15	2.0350608825683594
253	BDX	1974-02-19	2.0274391174316406
254	BDX	1974-02-20	2.0350608825683594
255	BDX	1974-02-21	2.096036911010742
256	BDX	1974-02-22	2.10365891456604
257	BDX	1974-02-25	2.1493899822235107
258	BDX	1974-02-26	2.1493899822235107
259	BDX	1974-02-27	2.1189019680023193
260	BDX	1974-02-28	2.1189019680023193
261	BDX	1974-03-01	2.1112799644470215
262	BDX	1974-03-04	2.141767978668213
263	BDX	1974-03-05	2.1875
264	BDX	1974-03-06	2.195122003555298
265	BDX	1974-03-07	2.1646339893341064
266	BDX	1974-03-08	2.1646339893341064
267	BDX	1974-03-11	2.179877996444702
268	BDX	1974-03-12	2.240854024887085
269	BDX	1974-03-13	2.248476028442383
270	BDX	1974-03-14	2.324695110321045
271	BDX	1974-03-15	2.317073106765747
272	BDX	1974-03-18	2.2560980319976807
273	BDX	1974-03-19	2.2637200355529785
274	BDX	1974-03-20	2.2865850925445557
275	BDX	1974-03-21	2.317073106765747
276	BDX	1974-03-22	2.3399391174316406
277	BDX	1974-03-25	2.3551828861236572
278	BDX	1974-03-26	2.3856709003448486
279	BDX	1974-03-27	2.3399391174316406
280	BDX	1974-03-28	2.233232021331787
281	BDX	1974-03-29	2.233232021331787
282	BDX	1974-04-01	2.278963088989258
283	BDX	1974-04-02	2.2637200355529785
284	BDX	1974-04-03	2.2865850925445557
285	BDX	1974-04-04	2.27134108543396
286	BDX	1974-04-05	2.240854024887085
287	BDX	1974-04-08	2.2179880142211914
288	BDX	1974-04-09	2.233232021331787
289	BDX	1974-04-10	2.248476028442383
290	BDX	1974-04-11	2.2256100177764893
291	BDX	1974-04-15	2.2560980319976807
292	BDX	1974-04-16	2.3018290996551514
293	BDX	1974-04-17	2.2865850925445557
294	BDX	1974-04-18	2.195122003555298
295	BDX	1974-04-19	2.179877996444702
296	BDX	1974-04-22	2.141767978668213
297	BDX	1974-04-23	2.050304889678955
298	BDX	1974-04-24	2.065548896789551
299	BDX	1974-04-25	2.057926893234253
300	BDX	1974-04-26	2.134145975112915
301	BDX	1974-04-29	2.126523971557617
302	BDX	1974-04-30	2.134145975112915
303	BDX	1974-05-01	2.240854024887085
304	BDX	1974-05-02	2.2179880142211914
305	BDX	1974-05-03	2.2256100177764893
306	BDX	1974-05-06	2.2637200355529785
307	BDX	1974-05-07	2.2865850925445557
308	BDX	1974-05-08	2.278963088989258
309	BDX	1974-05-09	2.27134108543396
310	BDX	1974-05-10	2.2637200355529785
311	BDX	1974-05-13	2.2256100177764893
312	BDX	1974-05-14	2.233232021331787
313	BDX	1974-05-15	2.248476028442383
314	BDX	1974-05-16	2.240854024887085
315	BDX	1974-05-17	2.2256100177764893
316	BDX	1974-05-20	2.2865850925445557
317	BDX	1974-05-21	2.2865850925445557
318	BDX	1974-05-22	2.27134108543396
319	BDX	1974-05-23	2.2637200355529785
320	BDX	1974-05-24	2.3018290996551514
321	BDX	1974-05-28	2.3018290996551514
322	BDX	1974-05-29	2.2942070960998535
323	BDX	1974-05-30	2.324695110321045
324	BDX	1974-05-31	2.27134108543396
325	BDX	1974-06-03	2.3551828861236572
326	BDX	1974-06-04	2.378048896789551
327	BDX	1974-06-05	2.370426893234253
328	BDX	1974-06-06	2.3932929039001465
329	BDX	1974-06-07	2.4314019680023193
330	BDX	1974-06-10	2.362804889678955
331	BDX	1974-06-11	2.3475608825683594
332	BDX	1974-06-12	2.3323171138763428
333	BDX	1974-06-13	2.370426893234253
334	BDX	1974-06-14	2.324695110321045
335	BDX	1974-06-17	2.2560980319976807
336	BDX	1974-06-18	2.233232021331787
337	BDX	1974-06-19	2.233232021331787
338	BDX	1974-06-20	2.2256100177764893
339	BDX	1974-06-21	2.2103660106658936
340	BDX	1974-06-24	2.2179880142211914
341	BDX	1974-06-25	2.240854024887085
342	BDX	1974-06-26	2.2103660106658936
343	BDX	1974-06-27	2.179877996444702
344	BDX	1974-06-28	2.179877996444702
345	BDX	1974-07-01	2.195122003555298
346	BDX	1974-07-02	2.065548896789551
347	BDX	1974-07-03	2.0426828861236572
348	BDX	1974-07-05	2.012195110321045
349	BDX	1974-07-08	1.981706976890564
350	BDX	1974-07-09	1.9664629697799683
351	BDX	1974-07-10	1.9512200355529785
352	BDX	1974-07-11	1.9588409662246704
353	BDX	1974-07-12	1.9969509840011597
354	BDX	1974-07-15	2.004573106765747
355	BDX	1974-07-16	1.9588409662246704
356	BDX	1974-07-17	1.9664629697799683
357	BDX	1974-07-18	1.9664629697799683
358	BDX	1974-07-19	1.9740849733352661
359	BDX	1974-07-22	1.9664629697799683
360	BDX	1974-07-23	1.9664629697799683
361	BDX	1974-07-24	1.9512200355529785
362	BDX	1974-07-25	1.829267978668213
363	BDX	1974-07-26	1.7911590337753296
364	BDX	1974-07-29	1.7911590337753296
365	BDX	1974-07-30	1.7378050088882446
366	BDX	1974-07-31	1.7301830053329468
367	BDX	1974-08-01	1.7073169946670532
368	BDX	1974-08-02	1.6768289804458618
369	BDX	1974-08-05	1.669206976890564
370	BDX	1974-08-06	1.615854024887085
371	BDX	1974-08-07	1.6996949911117554
372	BDX	1974-08-08	1.6768289804458618
373	BDX	1974-08-09	1.615854024887085
374	BDX	1974-08-12	1.5701220035552979
375	BDX	1974-08-13	1.5701220035552979
376	BDX	1974-08-14	1.5472559928894043
377	BDX	1974-08-15	1.4481710195541382
378	BDX	1974-08-16	1.3719509840011597
379	BDX	1974-08-19	1.2804880142211914
380	BDX	1974-08-20	1.356706976890564
381	BDX	1974-08-21	1.3719509840011597
382	BDX	1974-08-22	1.3719509840011597
383	BDX	1974-08-23	1.4253050088882446
384	BDX	1974-08-26	1.5243899822235107
385	BDX	1974-08-27	1.5015239715576172
386	BDX	1974-08-28	1.5472559928894043
387	BDX	1974-08-29	1.5472559928894043
388	BDX	1974-08-30	1.6310980319976807
389	BDX	1974-09-03	1.4634150266647339
390	BDX	1974-09-04	1.4939019680023193
391	BDX	1974-09-05	1.615854024887085
392	BDX	1974-09-06	1.6006100177764893
393	BDX	1974-09-09	1.5243899822235107
394	BDX	1974-09-10	1.410061001777649
395	BDX	1974-09-11	1.410061001777649
396	BDX	1974-09-12	1.4176830053329468
397	BDX	1974-09-13	1.3643289804458618
398	BDX	1974-09-16	1.4176830053329468
399	BDX	1974-09-17	1.4176830053329468
400	BDX	1974-09-18	1.4481710195541382
401	BDX	1974-09-19	1.5243899822235107
402	BDX	1974-09-20	1.5472559928894043
403	BDX	1974-09-23	1.5548779964447021
404	BDX	1974-09-24	1.516767978668213
405	BDX	1974-09-25	1.509145975112915
406	BDX	1974-09-26	1.5015239715576172
407	BDX	1974-09-27	1.4481710195541382
408	BDX	1974-09-30	1.3414629697799683
409	BDX	1974-10-01	1.356706976890564
410	BDX	1974-10-02	1.402438998222351
411	BDX	1974-10-03	1.3109760284423828
412	BDX	1974-10-04	1.3185980319976807
413	BDX	1974-10-07	1.410061001777649
414	BDX	1974-10-08	1.4405490159988403
415	BDX	1974-10-09	1.4710370302200317
416	BDX	1974-10-10	1.5320119857788086
417	BDX	1974-10-11	1.5625
418	BDX	1974-10-14	1.6463409662246704
419	BDX	1974-10-15	1.6006100177764893
420	BDX	1974-10-16	1.5548779964447021
421	BDX	1974-10-17	1.5853660106658936
422	BDX	1974-10-18	1.7073169946670532
423	BDX	1974-10-21	1.7454270124435425
424	BDX	1974-10-22	1.768293023109436
425	BDX	1974-10-23	1.6920729875564575
426	BDX	1974-10-24	1.608232021331787
427	BDX	1974-10-25	1.615854024887085
428	BDX	1974-10-28	1.6234760284423828
429	BDX	1974-10-29	1.6234760284423828
430	BDX	1974-10-30	1.722561001777649
431	BDX	1974-10-31	1.7301830053329468
432	BDX	1974-11-01	1.7378050088882446
433	BDX	1974-11-04	1.7073169946670532
434	BDX	1974-11-05	1.768293023109436
435	BDX	1974-11-06	1.8064019680023193
436	BDX	1974-11-07	1.7759150266647339
437	BDX	1974-11-08	1.7835370302200317
438	BDX	1974-11-11	1.8064019680023193
439	BDX	1974-11-12	1.7835370302200317
440	BDX	1974-11-13	1.7606710195541382
441	BDX	1974-11-14	1.7911590337753296
442	BDX	1974-11-15	1.722561001777649
443	BDX	1974-11-18	1.6920729875564575
444	BDX	1974-11-19	1.6920729875564575
445	BDX	1974-11-20	1.7073169946670532
446	BDX	1974-11-21	1.6920729875564575
447	BDX	1974-11-22	1.7378050088882446
448	BDX	1974-11-25	1.768293023109436
449	BDX	1974-11-26	1.7835370302200317
450	BDX	1974-11-27	1.7987799644470215
451	BDX	1974-11-29	1.7759150266647339
452	BDX	1974-12-02	1.6920729875564575
453	BDX	1974-12-03	1.6310980319976807
454	BDX	1974-12-04	1.608232021331787
455	BDX	1974-12-05	1.5243899822235107
456	BDX	1974-12-06	1.5243899822235107
457	BDX	1974-12-09	1.5243899822235107
458	BDX	1974-12-10	1.5701220035552979
459	BDX	1974-12-11	1.6920729875564575
460	BDX	1974-12-12	1.615854024887085
461	BDX	1974-12-13	1.6006100177764893
462	BDX	1974-12-16	1.6387200355529785
463	BDX	1974-12-17	1.6615849733352661
464	BDX	1974-12-18	1.722561001777649
465	BDX	1974-12-19	1.6920729875564575
466	BDX	1974-12-20	1.722561001777649
467	BDX	1974-12-23	1.6539629697799683
468	BDX	1974-12-24	1.722561001777649
469	BDX	1974-12-26	1.7454270124435425
470	BDX	1974-12-27	1.714938998222351
471	BDX	1974-12-30	1.6844509840011597
472	BDX	1974-12-31	1.6768289804458618
473	BDX	1975-01-02	1.7606710195541382
474	BDX	1975-01-03	1.7987799644470215
475	BDX	1975-01-06	1.8445119857788086
476	BDX	1975-01-07	1.7987799644470215
477	BDX	1975-01-08	1.7987799644470215
478	BDX	1975-01-09	1.8597559928894043
479	BDX	1975-01-10	1.920732021331787
480	BDX	1975-01-13	1.9131100177764893
481	BDX	1975-01-14	1.8521339893341064
482	BDX	1975-01-15	1.8597559928894043
483	BDX	1975-01-16	1.8673779964447021
484	BDX	1975-01-17	1.8826220035552979
485	BDX	1975-01-20	1.8597559928894043
486	BDX	1975-01-21	1.829267978668213
487	BDX	1975-01-22	1.875
488	BDX	1975-01-23	1.8597559928894043
489	BDX	1975-01-24	1.8902440071105957
490	BDX	1975-01-27	1.9435980319976807
491	BDX	1975-01-28	1.9664629697799683
492	BDX	1975-01-29	1.9969509840011597
493	BDX	1975-01-30	1.981706976890564
494	BDX	1975-01-31	1.9969509840011597
495	BDX	1975-02-03	2.0350608825683594
496	BDX	1975-02-04	2.0350608825683594
497	BDX	1975-02-05	2.10365891456604
498	BDX	1975-02-06	2.195122003555298
499	BDX	1975-02-07	2.126523971557617
500	BDX	1975-02-10	2.134145975112915
501	BDX	1975-02-11	2.195122003555298
502	BDX	1975-02-12	2.1570119857788086
503	BDX	1975-02-13	2.1646339893341064
504	BDX	1975-02-14	2.1493899822235107
505	BDX	1975-02-18	2.0884149074554443
506	BDX	1975-02-19	2.1189019680023193
507	BDX	1975-02-20	2.10365891456604
508	BDX	1975-02-21	2.096036911010742
509	BDX	1975-02-24	2.0731709003448486
510	BDX	1975-02-25	2.0884149074554443
511	BDX	1975-02-26	2.126523971557617
512	BDX	1975-02-27	2.134145975112915
513	BDX	1975-02-28	2.1875
514	BDX	1975-03-03	2.1570119857788086
515	BDX	1975-03-04	2.1722559928894043
516	BDX	1975-03-05	2.179877996444702
517	BDX	1975-03-06	2.2256100177764893
518	BDX	1975-03-07	2.2560980319976807
519	BDX	1975-03-10	2.195122003555298
520	BDX	1975-03-11	2.179877996444702
521	BDX	1975-03-12	2.179877996444702
522	BDX	1975-03-13	2.1646339893341064
523	BDX	1975-03-14	2.1646339893341064
524	BDX	1975-03-17	2.2027440071105957
525	BDX	1975-03-18	2.2103660106658936
526	BDX	1975-03-19	2.141767978668213
527	BDX	1975-03-20	2.1493899822235107
528	BDX	1975-03-21	2.134145975112915
529	BDX	1975-03-24	2.1722559928894043
530	BDX	1975-03-25	2.1722559928894043
531	BDX	1975-03-26	2.2103660106658936
532	BDX	1975-03-27	2.248476028442383
533	BDX	1975-03-31	2.2865850925445557
534	BDX	1975-04-01	2.2637200355529785
535	BDX	1975-04-02	2.2179880142211914
536	BDX	1975-04-03	2.2103660106658936
537	BDX	1975-04-04	2.179877996444702
538	BDX	1975-04-07	2.1570119857788086
539	BDX	1975-04-08	2.1646339893341064
540	BDX	1975-04-09	2.1875
541	BDX	1975-04-10	2.1722559928894043
542	BDX	1975-04-11	2.1722559928894043
543	BDX	1975-04-14	2.1646339893341064
544	BDX	1975-04-15	2.179877996444702
545	BDX	1975-04-16	2.179877996444702
546	BDX	1975-04-17	2.1493899822235107
547	BDX	1975-04-18	2.057926893234253
548	BDX	1975-04-21	2.10365891456604
549	BDX	1975-04-22	2.141767978668213
550	BDX	1975-04-23	2.134145975112915
551	BDX	1975-04-24	2.2027440071105957
552	BDX	1975-04-25	2.2103660106658936
553	BDX	1975-04-28	2.2256100177764893
554	BDX	1975-04-29	2.195122003555298
555	BDX	1975-04-30	2.1112799644470215
556	BDX	1975-05-01	2.1722559928894043
557	BDX	1975-05-02	2.195122003555298
558	BDX	1975-05-05	2.195122003555298
559	BDX	1975-05-06	2.179877996444702
560	BDX	1975-05-07	2.1875
561	BDX	1975-05-08	2.179877996444702
562	BDX	1975-05-09	2.1493899822235107
563	BDX	1975-05-12	2.195122003555298
564	BDX	1975-05-13	2.1646339893341064
565	BDX	1975-05-14	2.2027440071105957
566	BDX	1975-05-15	2.1722559928894043
567	BDX	1975-05-16	2.179877996444702
568	BDX	1975-05-19	2.141767978668213
569	BDX	1975-05-20	2.1570119857788086
570	BDX	1975-05-21	2.10365891456604
571	BDX	1975-05-22	2.1189019680023193
572	BDX	1975-05-23	2.141767978668213
573	BDX	1975-05-27	2.1646339893341064
574	BDX	1975-05-28	2.1875
575	BDX	1975-05-29	2.1646339893341064
576	BDX	1975-05-30	2.1646339893341064
577	BDX	1975-06-02	2.1646339893341064
578	BDX	1975-06-03	2.1646339893341064
579	BDX	1975-06-04	2.1646339893341064
580	BDX	1975-06-05	2.096036911010742
581	BDX	1975-06-06	2.10365891456604
582	BDX	1975-06-09	2.0884149074554443
583	BDX	1975-06-10	2.0274391174316406
584	BDX	1975-06-11	2.012195110321045
585	BDX	1975-06-12	1.9969509840011597
586	BDX	1975-06-13	2.0274391174316406
587	BDX	1975-06-16	2.0884149074554443
588	BDX	1975-06-17	2.065548896789551
589	BDX	1975-06-18	2.0350608825683594
590	BDX	1975-06-19	2.0274391174316406
591	BDX	1975-06-20	2.0731709003448486
592	BDX	1975-06-23	2.1112799644470215
593	BDX	1975-06-24	2.1189019680023193
594	BDX	1975-06-25	2.10365891456604
595	BDX	1975-06-26	2.1493899822235107
596	BDX	1975-06-27	2.1875
597	BDX	1975-06-30	2.2256100177764893
598	BDX	1975-07-01	2.278963088989258
599	BDX	1975-07-02	2.240854024887085
600	BDX	1975-07-03	2.2560980319976807
601	BDX	1975-07-07	2.248476028442383
602	BDX	1975-07-08	2.2179880142211914
603	BDX	1975-07-09	2.2637200355529785
604	BDX	1975-07-10	2.2637200355529785
605	BDX	1975-07-11	2.27134108543396
606	BDX	1975-07-14	2.2560980319976807
607	BDX	1975-07-15	2.2560980319976807
608	BDX	1975-07-16	2.240854024887085
609	BDX	1975-07-17	2.2103660106658936
610	BDX	1975-07-18	2.1722559928894043
611	BDX	1975-07-21	2.1570119857788086
612	BDX	1975-07-22	2.1493899822235107
613	BDX	1975-07-23	2.126523971557617
614	BDX	1975-07-24	2.0884149074554443
615	BDX	1975-07-25	2.1189019680023193
616	BDX	1975-07-28	2.134145975112915
617	BDX	1975-07-29	2.134145975112915
618	BDX	1975-07-30	2.1189019680023193
619	BDX	1975-07-31	2.141767978668213
620	BDX	1975-08-01	2.0731709003448486
621	BDX	1975-08-04	2.065548896789551
622	BDX	1975-08-05	2.0350608825683594
623	BDX	1975-08-06	2.0426828861236572
624	BDX	1975-08-07	2.0198171138763428
625	BDX	1975-08-08	2.0274391174316406
626	BDX	1975-08-11	2.057926893234253
627	BDX	1975-08-12	2.10365891456604
628	BDX	1975-08-13	2.0731709003448486
629	BDX	1975-08-14	2.065548896789551
630	BDX	1975-08-15	2.057926893234253
631	BDX	1975-08-18	2.057926893234253
632	BDX	1975-08-19	2.0198171138763428
633	BDX	1975-08-20	1.9969509840011597
634	BDX	1975-08-21	2.0198171138763428
635	BDX	1975-08-22	2.0274391174316406
636	BDX	1975-08-25	2.012195110321045
637	BDX	1975-08-26	1.981706976890564
638	BDX	1975-08-27	1.9969509840011597
639	BDX	1975-08-28	1.9969509840011597
640	BDX	1975-08-29	2.0426828861236572
641	BDX	1975-09-02	2.012195110321045
642	BDX	1975-09-03	2.012195110321045
643	BDX	1975-09-04	2.0274391174316406
644	BDX	1975-09-05	1.9969509840011597
645	BDX	1975-09-08	1.9740849733352661
646	BDX	1975-09-09	1.9054880142211914
647	BDX	1975-09-10	1.875
648	BDX	1975-09-11	1.9359760284423828
649	BDX	1975-09-12	1.8902440071105957
650	BDX	1975-09-15	1.8978660106658936
651	BDX	1975-09-16	1.9131100177764893
652	BDX	1975-09-17	1.8597559928894043
653	BDX	1975-09-18	1.9131100177764893
654	BDX	1975-09-19	2.012195110321045
655	BDX	1975-09-22	1.9969509840011597
656	BDX	1975-09-23	1.9893289804458618
657	BDX	1975-09-24	2.0274391174316406
658	BDX	1975-09-25	2.0350608825683594
659	BDX	1975-09-26	2.0426828861236572
660	BDX	1975-09-29	2.057926893234253
661	BDX	1975-09-30	2.012195110321045
662	BDX	1975-10-01	1.9664629697799683
663	BDX	1975-10-02	1.9664629697799683
664	BDX	1975-10-03	1.9664629697799683
665	BDX	1975-10-06	2.0274391174316406
666	BDX	1975-10-07	2.0426828861236572
667	BDX	1975-10-08	2.134145975112915
668	BDX	1975-10-09	2.1112799644470215
669	BDX	1975-10-10	2.0884149074554443
670	BDX	1975-10-13	2.1112799644470215
671	BDX	1975-10-14	2.1189019680023193
672	BDX	1975-10-15	2.1189019680023193
673	BDX	1975-10-16	2.1189019680023193
674	BDX	1975-10-17	2.1493899822235107
675	BDX	1975-10-20	2.141767978668213
676	BDX	1975-10-21	2.1646339893341064
677	BDX	1975-10-22	2.10365891456604
678	BDX	1975-10-23	2.126523971557617
679	BDX	1975-10-24	2.1493899822235107
680	BDX	1975-10-27	2.195122003555298
681	BDX	1975-10-28	2.1722559928894043
682	BDX	1975-10-29	2.1722559928894043
683	BDX	1975-10-30	2.240854024887085
684	BDX	1975-10-31	2.2256100177764893
685	BDX	1975-11-03	2.2027440071105957
686	BDX	1975-11-04	2.2103660106658936
687	BDX	1975-11-05	2.278963088989258
688	BDX	1975-11-06	2.309451103210449
689	BDX	1975-11-07	2.309451103210449
690	BDX	1975-11-10	2.317073106765747
691	BDX	1975-11-11	2.2637200355529785
692	BDX	1975-11-12	2.2560980319976807
693	BDX	1975-11-13	2.3018290996551514
694	BDX	1975-11-14	2.2942070960998535
695	BDX	1975-11-17	2.3323171138763428
696	BDX	1975-11-18	2.3399391174316406
697	BDX	1975-11-19	2.370426893234253
698	BDX	1975-11-20	2.3551828861236572
699	BDX	1975-11-21	2.378048896789551
700	BDX	1975-11-24	2.3856709003448486
701	BDX	1975-11-25	2.4237799644470215
702	BDX	1975-11-26	2.378048896789551
703	BDX	1975-11-28	2.4009149074554443
704	BDX	1975-12-01	2.3856709003448486
705	BDX	1975-12-02	2.317073106765747
706	BDX	1975-12-03	2.317073106765747
707	BDX	1975-12-04	2.2637200355529785
708	BDX	1975-12-05	2.2103660106658936
709	BDX	1975-12-08	2.248476028442383
710	BDX	1975-12-09	2.2560980319976807
711	BDX	1975-12-10	2.324695110321045
712	BDX	1975-12-11	2.362804889678955
713	BDX	1975-12-12	2.3018290996551514
714	BDX	1975-12-15	2.3018290996551514
715	BDX	1975-12-16	2.2942070960998535
716	BDX	1975-12-17	2.2637200355529785
717	BDX	1975-12-18	2.2560980319976807
718	BDX	1975-12-19	2.317073106765747
719	BDX	1975-12-22	2.3018290996551514
720	BDX	1975-12-23	2.309451103210449
721	BDX	1975-12-24	2.309451103210449
722	BDX	1975-12-26	2.3399391174316406
723	BDX	1975-12-29	2.3551828861236572
724	BDX	1975-12-30	2.3399391174316406
725	BDX	1975-12-31	2.378048896789551
726	BDX	1976-01-02	2.4009149074554443
727	BDX	1976-01-05	2.4847559928894043
728	BDX	1976-01-06	2.5
729	BDX	1976-01-07	2.5152440071105957
730	BDX	1976-01-08	2.5152440071105957
731	BDX	1976-01-09	2.560976028442383
732	BDX	1976-01-12	2.5762200355529785
733	BDX	1976-01-13	2.5304880142211914
734	BDX	1976-01-14	2.5304880142211914
735	BDX	1976-01-15	2.5228660106658936
736	BDX	1976-01-16	2.5228660106658936
737	BDX	1976-01-19	2.5381100177764893
738	BDX	1976-01-20	2.560976028442383
739	BDX	1976-01-21	2.5
740	BDX	1976-01-22	2.4695119857788086
741	BDX	1976-01-23	2.446645975112915
742	BDX	1976-01-26	2.454267978668213
743	BDX	1976-01-27	2.454267978668213
744	BDX	1976-01-28	2.41615891456604
745	BDX	1976-01-29	2.3932929039001465
746	BDX	1976-01-30	2.439023971557617
747	BDX	1976-02-02	2.4847559928894043
748	BDX	1976-02-03	2.446645975112915
749	BDX	1976-02-04	2.5
750	BDX	1976-02-05	2.5
751	BDX	1976-02-06	2.439023971557617
752	BDX	1976-02-09	2.4618899822235107
753	BDX	1976-02-10	2.446645975112915
754	BDX	1976-02-11	2.454267978668213
755	BDX	1976-02-12	2.446645975112915
756	BDX	1976-02-13	2.439023971557617
757	BDX	1976-02-17	2.3932929039001465
758	BDX	1976-02-18	2.378048896789551
759	BDX	1976-02-19	2.3323171138763428
760	BDX	1976-02-20	2.3551828861236572
761	BDX	1976-02-23	2.3932929039001465
762	BDX	1976-02-24	2.446645975112915
763	BDX	1976-02-25	2.454267978668213
764	BDX	1976-02-26	2.439023971557617
765	BDX	1976-02-27	2.4695119857788086
766	BDX	1976-03-01	2.446645975112915
767	BDX	1976-03-02	2.4314019680023193
768	BDX	1976-03-03	2.408536911010742
769	BDX	1976-03-04	2.362804889678955
770	BDX	1976-03-05	2.3323171138763428
771	BDX	1976-03-08	2.309451103210449
772	BDX	1976-03-09	2.309451103210449
773	BDX	1976-03-10	2.240854024887085
774	BDX	1976-03-11	2.2637200355529785
775	BDX	1976-03-12	2.2179880142211914
776	BDX	1976-03-15	2.1875
777	BDX	1976-03-16	2.1875
778	BDX	1976-03-17	2.2256100177764893
779	BDX	1976-03-18	2.240854024887085
780	BDX	1976-03-19	2.2103660106658936
781	BDX	1976-03-22	2.2027440071105957
782	BDX	1976-03-23	2.2560980319976807
783	BDX	1976-03-24	2.324695110321045
784	BDX	1976-03-25	2.309451103210449
785	BDX	1976-03-26	2.3475608825683594
786	BDX	1976-03-29	2.317073106765747
787	BDX	1976-03-30	2.3323171138763428
788	BDX	1976-03-31	2.3475608825683594
789	BDX	1976-04-01	2.309451103210449
790	BDX	1976-04-02	2.2942070960998535
791	BDX	1976-04-05	2.3475608825683594
792	BDX	1976-04-06	2.3551828861236572
793	BDX	1976-04-07	2.3323171138763428
794	BDX	1976-04-08	2.278963088989258
795	BDX	1976-04-09	2.2103660106658936
796	BDX	1976-04-12	2.195122003555298
797	BDX	1976-04-13	2.195122003555298
798	BDX	1976-04-14	2.2103660106658936
799	BDX	1976-04-15	2.2560980319976807
800	BDX	1976-04-19	2.2942070960998535
801	BDX	1976-04-20	2.3399391174316406
802	BDX	1976-04-21	2.4009149074554443
803	BDX	1976-04-22	2.454267978668213
804	BDX	1976-04-23	2.4314019680023193
805	BDX	1976-04-26	2.4237799644470215
806	BDX	1976-04-27	2.4314019680023193
807	BDX	1976-04-28	2.4237799644470215
808	BDX	1976-04-29	2.41615891456604
809	BDX	1976-04-30	2.4009149074554443
810	BDX	1976-05-03	2.3856709003448486
811	BDX	1976-05-04	2.370426893234253
812	BDX	1976-05-05	2.3551828861236572
813	BDX	1976-05-06	2.370426893234253
814	BDX	1976-05-07	2.41615891456604
815	BDX	1976-05-10	2.446645975112915
816	BDX	1976-05-11	2.439023971557617
817	BDX	1976-05-12	2.4237799644470215
818	BDX	1976-05-13	2.362804889678955
819	BDX	1976-05-14	2.317073106765747
820	BDX	1976-05-17	2.324695110321045
821	BDX	1976-05-18	2.3018290996551514
822	BDX	1976-05-19	2.2560980319976807
823	BDX	1976-05-20	2.27134108543396
824	BDX	1976-05-21	2.248476028442383
825	BDX	1976-05-24	2.2027440071105957
826	BDX	1976-05-25	2.2103660106658936
827	BDX	1976-05-26	2.2256100177764893
828	BDX	1976-05-27	2.2103660106658936
829	BDX	1976-05-28	2.1646339893341064
830	BDX	1976-06-01	2.1570119857788086
831	BDX	1976-06-02	2.141767978668213
832	BDX	1976-06-03	2.1189019680023193
833	BDX	1976-06-04	2.096036911010742
834	BDX	1976-06-07	2.0731709003448486
835	BDX	1976-06-08	2.10365891456604
836	BDX	1976-06-09	2.179877996444702
837	BDX	1976-06-10	2.240854024887085
838	BDX	1976-06-11	2.240854024887085
839	BDX	1976-06-14	2.2865850925445557
840	BDX	1976-06-15	2.309451103210449
841	BDX	1976-06-16	2.3323171138763428
842	BDX	1976-06-17	2.3932929039001465
843	BDX	1976-06-18	2.378048896789551
844	BDX	1976-06-21	2.4237799644470215
845	BDX	1976-06-22	2.3856709003448486
846	BDX	1976-06-23	2.3475608825683594
847	BDX	1976-06-24	2.3475608825683594
848	BDX	1976-06-25	2.3323171138763428
849	BDX	1976-06-28	2.2865850925445557
850	BDX	1976-06-29	2.317073106765747
851	BDX	1976-06-30	2.2942070960998535
852	BDX	1976-07-01	2.278963088989258
853	BDX	1976-07-02	2.278963088989258
854	BDX	1976-07-06	2.2865850925445557
855	BDX	1976-07-07	2.2865850925445557
856	BDX	1976-07-08	2.2865850925445557
857	BDX	1976-07-09	2.27134108543396
858	BDX	1976-07-12	2.3018290996551514
859	BDX	1976-07-13	2.324695110321045
860	BDX	1976-07-14	2.3018290996551514
861	BDX	1976-07-15	2.278963088989258
862	BDX	1976-07-16	2.2865850925445557
863	BDX	1976-07-19	2.2865850925445557
864	BDX	1976-07-20	2.27134108543396
865	BDX	1976-07-21	2.2560980319976807
866	BDX	1976-07-22	2.27134108543396
867	BDX	1976-07-23	2.317073106765747
868	BDX	1976-07-26	2.317073106765747
869	BDX	1976-07-27	2.309451103210449
870	BDX	1976-07-28	2.317073106765747
871	BDX	1976-07-29	2.2942070960998535
872	BDX	1976-07-30	2.324695110321045
873	BDX	1976-08-02	2.324695110321045
874	BDX	1976-08-03	2.317073106765747
875	BDX	1976-08-04	2.317073106765747
876	BDX	1976-08-05	2.3018290996551514
877	BDX	1976-08-06	2.309451103210449
878	BDX	1976-08-09	2.3018290996551514
879	BDX	1976-08-10	2.3323171138763428
880	BDX	1976-08-11	2.378048896789551
881	BDX	1976-08-12	2.378048896789551
882	BDX	1976-08-13	2.3856709003448486
883	BDX	1976-08-16	2.3856709003448486
884	BDX	1976-08-17	2.408536911010742
885	BDX	1976-08-18	2.378048896789551
886	BDX	1976-08-19	2.362804889678955
887	BDX	1976-08-20	2.324695110321045
888	BDX	1976-08-23	2.324695110321045
889	BDX	1976-08-24	2.370426893234253
890	BDX	1976-08-25	2.3475608825683594
891	BDX	1976-08-26	2.2942070960998535
892	BDX	1976-08-27	2.2865850925445557
893	BDX	1976-08-30	2.278963088989258
894	BDX	1976-08-31	2.2865850925445557
895	BDX	1976-09-01	2.3018290996551514
896	BDX	1976-09-02	2.317073106765747
897	BDX	1976-09-03	2.3018290996551514
898	BDX	1976-09-07	2.317073106765747
899	BDX	1976-09-08	2.2942070960998535
900	BDX	1976-09-09	2.2942070960998535
901	BDX	1976-09-10	2.27134108543396
902	BDX	1976-09-13	2.2560980319976807
903	BDX	1976-09-14	2.248476028442383
904	BDX	1976-09-15	2.240854024887085
905	BDX	1976-09-16	2.2560980319976807
906	BDX	1976-09-17	2.324695110321045
907	BDX	1976-09-20	2.3018290996551514
908	BDX	1976-09-21	2.317073106765747
909	BDX	1976-09-22	2.324695110321045
910	BDX	1976-09-23	2.3323171138763428
911	BDX	1976-09-24	2.2865850925445557
912	BDX	1976-09-27	2.3018290996551514
913	BDX	1976-09-28	2.2865850925445557
914	BDX	1976-09-29	2.278963088989258
915	BDX	1976-09-30	2.27134108543396
916	BDX	1976-10-01	2.240854024887085
917	BDX	1976-10-04	2.233232021331787
918	BDX	1976-10-05	2.1875
919	BDX	1976-10-06	2.179877996444702
920	BDX	1976-10-07	2.179877996444702
921	BDX	1976-10-08	2.195122003555298
922	BDX	1976-10-11	2.179877996444702
923	BDX	1976-10-12	2.1875
924	BDX	1976-10-13	2.195122003555298
925	BDX	1976-10-14	2.1722559928894043
926	BDX	1976-10-15	2.1646339893341064
927	BDX	1976-10-18	2.179877996444702
928	BDX	1976-10-19	2.179877996444702
929	BDX	1976-10-20	2.179877996444702
930	BDX	1976-10-21	2.141767978668213
931	BDX	1976-10-22	2.1189019680023193
932	BDX	1976-10-25	2.134145975112915
933	BDX	1976-10-26	2.141767978668213
934	BDX	1976-10-27	2.141767978668213
935	BDX	1976-10-28	2.1570119857788086
936	BDX	1976-10-29	2.179877996444702
937	BDX	1976-11-01	2.1722559928894043
938	BDX	1976-11-03	2.1570119857788086
939	BDX	1976-11-04	2.1722559928894043
940	BDX	1976-11-05	2.1570119857788086
941	BDX	1976-11-08	2.0884149074554443
942	BDX	1976-11-09	2.0884149074554443
943	BDX	1976-11-10	2.0350608825683594
944	BDX	1976-11-11	2.050304889678955
945	BDX	1976-11-12	2.0350608825683594
946	BDX	1976-11-15	2.065548896789551
947	BDX	1976-11-16	2.0426828861236572
948	BDX	1976-11-17	2.0731709003448486
949	BDX	1976-11-18	2.10365891456604
950	BDX	1976-11-19	2.10365891456604
951	BDX	1976-11-22	2.134145975112915
952	BDX	1976-11-23	2.126523971557617
953	BDX	1976-11-24	2.1570119857788086
954	BDX	1976-11-26	2.179877996444702
955	BDX	1976-11-29	2.1722559928894043
956	BDX	1976-11-30	2.1646339893341064
957	BDX	1976-12-01	2.096036911010742
958	BDX	1976-12-02	2.057926893234253
959	BDX	1976-12-03	2.012195110321045
960	BDX	1976-12-06	2.0350608825683594
961	BDX	1976-12-07	2.0350608825683594
962	BDX	1976-12-08	2.0198171138763428
963	BDX	1976-12-09	2.0884149074554443
964	BDX	1976-12-10	2.0884149074554443
965	BDX	1976-12-13	2.0731709003448486
966	BDX	1976-12-14	2.0884149074554443
967	BDX	1976-12-15	2.1189019680023193
968	BDX	1976-12-16	2.050304889678955
969	BDX	1976-12-17	1.9893289804458618
970	BDX	1976-12-20	1.9893289804458618
971	BDX	1976-12-21	1.981706976890564
972	BDX	1976-12-22	2.004573106765747
973	BDX	1976-12-23	1.981706976890564
974	BDX	1976-12-27	1.9969509840011597
975	BDX	1976-12-28	2.0198171138763428
976	BDX	1976-12-29	2.050304889678955
977	BDX	1976-12-30	2.065548896789551
978	BDX	1976-12-31	2.057926893234253
979	BDX	1977-01-03	2.0807929039001465
980	BDX	1977-01-04	2.096036911010742
981	BDX	1977-01-05	2.096036911010742
982	BDX	1977-01-06	2.1189019680023193
983	BDX	1977-01-07	2.10365891456604
984	BDX	1977-01-10	2.096036911010742
985	BDX	1977-01-11	2.0884149074554443
986	BDX	1977-01-12	2.050304889678955
987	BDX	1977-01-13	2.0731709003448486
988	BDX	1977-01-14	2.0274391174316406
989	BDX	1977-01-17	2.012195110321045
990	BDX	1977-01-18	2.004573106765747
991	BDX	1977-01-19	2.0350608825683594
992	BDX	1977-01-20	2.012195110321045
993	BDX	1977-01-21	2.012195110321045
994	BDX	1977-01-24	2.0198171138763428
995	BDX	1977-01-25	2.0426828861236572
996	BDX	1977-01-26	1.9664629697799683
997	BDX	1977-01-27	1.9054880142211914
998	BDX	1977-01-28	1.8597559928894043
999	BDX	1977-01-31	1.8064019680023193
1000	BDX	1977-02-01	1.8140239715576172
1001	BDX	1977-02-02	1.8902440071105957
1002	BDX	1977-02-03	1.8826220035552979
1003	BDX	1977-02-04	1.920732021331787
1004	BDX	1977-02-07	1.9969509840011597
1005	BDX	1977-02-08	2.004573106765747
1006	BDX	1977-02-09	2.012195110321045
1007	BDX	1977-02-10	2.0198171138763428
1008	BDX	1977-02-11	1.9588409662246704
1009	BDX	1977-02-14	1.9740849733352661
1010	BDX	1977-02-15	2.012195110321045
1011	BDX	1977-02-16	1.9969509840011597
1012	BDX	1977-02-17	1.9588409662246704
1013	BDX	1977-02-18	1.8978660106658936
1014	BDX	1977-02-22	1.8902440071105957
1015	BDX	1977-02-23	1.875
1016	BDX	1977-02-24	1.9054880142211914
1017	BDX	1977-02-25	1.9054880142211914
1018	BDX	1977-02-28	1.875
1019	BDX	1977-03-01	1.875
1020	BDX	1977-03-02	1.8826220035552979
1021	BDX	1977-03-03	1.875
1022	BDX	1977-03-04	1.875
1023	BDX	1977-03-07	1.920732021331787
1024	BDX	1977-03-08	1.9131100177764893
1025	BDX	1977-03-09	1.875
1026	BDX	1977-03-10	1.8826220035552979
1027	BDX	1977-03-11	1.8902440071105957
1028	BDX	1977-03-14	1.8902440071105957
1029	BDX	1977-03-15	1.9054880142211914
1030	BDX	1977-03-16	1.928354024887085
1031	BDX	1977-03-17	1.9512200355529785
1032	BDX	1977-03-18	1.9359760284423828
1033	BDX	1977-03-21	1.9435980319976807
1034	BDX	1977-03-22	1.9512200355529785
1035	BDX	1977-03-23	1.981706976890564
1036	BDX	1977-03-24	1.9588409662246704
1037	BDX	1977-03-25	1.8902440071105957
1038	BDX	1977-03-28	1.8826220035552979
1039	BDX	1977-03-29	1.8826220035552979
1040	BDX	1977-03-30	1.9054880142211914
1041	BDX	1977-03-31	1.8978660106658936
1042	BDX	1977-04-01	1.875
1043	BDX	1977-04-04	1.8445119857788086
1044	BDX	1977-04-05	1.7987799644470215
1045	BDX	1977-04-06	1.7987799644470215
1046	BDX	1977-04-07	1.7911590337753296
1047	BDX	1977-04-11	1.7987799644470215
1048	BDX	1977-04-12	1.8064019680023193
1049	BDX	1977-04-13	1.7911590337753296
1050	BDX	1977-04-14	1.768293023109436
1051	BDX	1977-04-15	1.768293023109436
1052	BDX	1977-04-18	1.7378050088882446
1053	BDX	1977-04-19	1.7530490159988403
1054	BDX	1977-04-20	1.722561001777649
1055	BDX	1977-04-21	1.6920729875564575
1056	BDX	1977-04-22	1.6844509840011597
1057	BDX	1977-04-25	1.6996949911117554
1058	BDX	1977-04-26	1.6844509840011597
1059	BDX	1977-04-27	1.6768289804458618
1060	BDX	1977-04-28	1.6844509840011597
1061	BDX	1977-04-29	1.669206976890564
1062	BDX	1977-05-02	1.6539629697799683
1063	BDX	1977-05-03	1.6310980319976807
1064	BDX	1977-05-04	1.6539629697799683
1065	BDX	1977-05-05	1.6768289804458618
1066	BDX	1977-05-06	1.6387200355529785
1067	BDX	1977-05-09	1.615854024887085
1068	BDX	1977-05-10	1.615854024887085
1069	BDX	1977-05-11	1.6006100177764893
1070	BDX	1977-05-12	1.6006100177764893
1071	BDX	1977-05-13	1.6006100177764893
1072	BDX	1977-05-16	1.5777440071105957
1073	BDX	1977-05-17	1.5853660106658936
1074	BDX	1977-05-18	1.6006100177764893
1075	BDX	1977-05-19	1.608232021331787
1076	BDX	1977-05-20	1.6006100177764893
1077	BDX	1977-05-23	1.6006100177764893
1078	BDX	1977-05-24	1.6387200355529785
1079	BDX	1977-05-25	1.615854024887085
1080	BDX	1977-05-26	1.615854024887085
1081	BDX	1977-05-27	1.5929880142211914
1082	BDX	1977-05-31	1.5853660106658936
1083	BDX	1977-06-01	1.615854024887085
1084	BDX	1977-06-02	1.6006100177764893
1085	BDX	1977-06-03	1.6310980319976807
1086	BDX	1977-06-06	1.6463409662246704
1087	BDX	1977-06-07	1.669206976890564
1088	BDX	1977-06-08	1.669206976890564
1089	BDX	1977-06-09	1.6768289804458618
1090	BDX	1977-06-10	1.6768289804458618
1091	BDX	1977-06-13	1.7073169946670532
1092	BDX	1977-06-14	1.722561001777649
1093	BDX	1977-06-15	1.6996949911117554
1094	BDX	1977-06-16	1.7378050088882446
1095	BDX	1977-06-17	1.714938998222351
1096	BDX	1977-06-20	1.722561001777649
1097	BDX	1977-06-21	1.722561001777649
1098	BDX	1977-06-22	1.7378050088882446
1099	BDX	1977-06-23	1.8140239715576172
1100	BDX	1977-06-24	1.8140239715576172
1101	BDX	1977-06-27	1.7835370302200317
1102	BDX	1977-06-28	1.7606710195541382
1103	BDX	1977-06-29	1.7759150266647339
1104	BDX	1977-06-30	1.7606710195541382
1105	BDX	1977-07-01	1.768293023109436
1106	BDX	1977-07-05	1.768293023109436
1107	BDX	1977-07-06	1.7378050088882446
1108	BDX	1977-07-07	1.7301830053329468
1109	BDX	1977-07-08	1.6996949911117554
1110	BDX	1977-07-11	1.6844509840011597
1111	BDX	1977-07-12	1.6463409662246704
1112	BDX	1977-07-13	1.6463409662246704
1113	BDX	1977-07-15	1.6615849733352661
1114	BDX	1977-07-18	1.6996949911117554
1115	BDX	1977-07-19	1.714938998222351
1116	BDX	1977-07-20	1.714938998222351
1117	BDX	1977-07-21	1.722561001777649
1118	BDX	1977-07-22	1.7378050088882446
1119	BDX	1977-07-25	1.7301830053329468
1120	BDX	1977-07-26	1.722561001777649
1121	BDX	1977-07-27	1.7378050088882446
1122	BDX	1977-07-28	1.6996949911117554
1123	BDX	1977-07-29	1.7073169946670532
1124	BDX	1977-08-01	1.7073169946670532
1125	BDX	1977-08-02	1.669206976890564
1126	BDX	1977-08-03	1.6844509840011597
1127	BDX	1977-08-04	1.7073169946670532
1128	BDX	1977-08-05	1.714938998222351
1129	BDX	1977-08-08	1.714938998222351
1130	BDX	1977-08-09	1.714938998222351
1131	BDX	1977-08-10	1.7301830053329468
1132	BDX	1977-08-11	1.7301830053329468
1133	BDX	1977-08-12	1.6920729875564575
1134	BDX	1977-08-15	1.6463409662246704
1135	BDX	1977-08-16	1.6615849733352661
1136	BDX	1977-08-17	1.6996949911117554
1137	BDX	1977-08-18	1.7454270124435425
1138	BDX	1977-08-19	1.7073169946670532
1139	BDX	1977-08-22	1.7378050088882446
1140	BDX	1977-08-23	1.7530490159988403
1141	BDX	1977-08-24	1.7378050088882446
1142	BDX	1977-08-25	1.714938998222351
1143	BDX	1977-08-26	1.7454270124435425
1144	BDX	1977-08-29	1.7835370302200317
1145	BDX	1977-08-30	1.7606710195541382
1146	BDX	1977-08-31	1.7530490159988403
1147	BDX	1977-09-01	1.7911590337753296
1148	BDX	1977-09-02	1.7987799644470215
1149	BDX	1977-09-06	1.8368899822235107
1150	BDX	1977-09-07	1.821645975112915
1151	BDX	1977-09-08	1.829267978668213
1152	BDX	1977-09-09	1.8064019680023193
1153	BDX	1977-09-12	1.7759150266647339
1154	BDX	1977-09-13	1.7835370302200317
1155	BDX	1977-09-14	1.8445119857788086
1156	BDX	1977-09-15	1.829267978668213
1157	BDX	1977-09-16	1.821645975112915
1158	BDX	1977-09-19	1.8140239715576172
1159	BDX	1977-09-20	1.8140239715576172
1160	BDX	1977-09-21	1.821645975112915
1161	BDX	1977-09-22	1.821645975112915
1162	BDX	1977-09-23	1.821645975112915
1163	BDX	1977-09-26	1.821645975112915
1164	BDX	1977-09-27	1.8368899822235107
1165	BDX	1977-09-28	1.8445119857788086
1166	BDX	1977-09-29	1.829267978668213
1167	BDX	1977-09-30	1.8445119857788086
1168	BDX	1977-10-03	1.8597559928894043
1169	BDX	1977-10-04	1.8445119857788086
1170	BDX	1977-10-05	1.821645975112915
1171	BDX	1977-10-06	1.8140239715576172
1172	BDX	1977-10-07	1.8597559928894043
1173	BDX	1977-10-10	1.9435980319976807
1174	BDX	1977-10-11	1.9512200355529785
1175	BDX	1977-10-12	1.9435980319976807
1176	BDX	1977-10-13	1.9054880142211914
1177	BDX	1977-10-14	1.9054880142211914
1178	BDX	1977-10-17	1.920732021331787
1179	BDX	1977-10-18	2.004573106765747
1180	BDX	1977-10-19	1.9740849733352661
1181	BDX	1977-10-20	2.0884149074554443
1182	BDX	1977-10-21	2.0884149074554443
1183	BDX	1977-10-24	1.9740849733352661
1184	BDX	1977-10-25	1.9512200355529785
1185	BDX	1977-10-26	1.8826220035552979
1186	BDX	1977-10-27	1.875
1187	BDX	1977-10-28	1.9131100177764893
1188	BDX	1977-10-31	1.8978660106658936
1189	BDX	1977-11-01	1.829267978668213
1190	BDX	1977-11-02	1.8368899822235107
1191	BDX	1977-11-03	1.821645975112915
1192	BDX	1977-11-04	1.8140239715576172
1193	BDX	1977-11-07	1.8673779964447021
1194	BDX	1977-11-08	1.8673779964447021
1195	BDX	1977-11-09	1.8597559928894043
1196	BDX	1977-11-10	1.875
1197	BDX	1977-11-11	1.8826220035552979
1198	BDX	1977-11-14	1.8521339893341064
1199	BDX	1977-11-15	1.875
1200	BDX	1977-11-16	1.8521339893341064
1201	BDX	1977-11-17	1.920732021331787
1202	BDX	1977-11-18	1.9054880142211914
1203	BDX	1977-11-21	1.9054880142211914
1204	BDX	1977-11-22	1.9435980319976807
1205	BDX	1977-11-23	1.9054880142211914
1206	BDX	1977-11-25	1.928354024887085
1207	BDX	1977-11-28	1.9359760284423828
1208	BDX	1977-11-29	1.920732021331787
1209	BDX	1977-11-30	1.8902440071105957
1210	BDX	1977-12-01	1.9359760284423828
1211	BDX	1977-12-02	1.9435980319976807
1212	BDX	1977-12-05	1.9588409662246704
1213	BDX	1977-12-06	1.8826220035552979
1214	BDX	1977-12-07	1.8978660106658936
1215	BDX	1977-12-08	1.920732021331787
1216	BDX	1977-12-09	1.9512200355529785
1217	BDX	1977-12-12	1.9512200355529785
1218	BDX	1977-12-13	1.9664629697799683
1219	BDX	1977-12-14	1.9359760284423828
1220	BDX	1977-12-15	1.9054880142211914
1221	BDX	1977-12-16	1.9435980319976807
1222	BDX	1977-12-19	1.9054880142211914
1223	BDX	1977-12-20	1.920732021331787
1224	BDX	1977-12-21	1.920732021331787
1225	BDX	1977-12-22	1.9512200355529785
1226	BDX	1977-12-23	1.9359760284423828
1227	BDX	1977-12-27	1.920732021331787
1228	BDX	1977-12-28	1.9359760284423828
1229	BDX	1977-12-29	1.928354024887085
1230	BDX	1977-12-30	1.920732021331787
1231	BDX	1978-01-03	1.920732021331787
1232	BDX	1978-01-04	1.9512200355529785
1233	BDX	1978-01-05	1.9512200355529785
1234	BDX	1978-01-06	1.9131100177764893
1235	BDX	1978-01-09	1.920732021331787
1236	BDX	1978-01-10	1.9359760284423828
1237	BDX	1978-01-11	1.920732021331787
1238	BDX	1978-01-12	1.981706976890564
1239	BDX	1978-01-13	1.981706976890564
1240	BDX	1978-01-16	2.004573106765747
1241	BDX	1978-01-17	2.004573106765747
1242	BDX	1978-01-18	2.004573106765747
1243	BDX	1978-01-19	2.004573106765747
1244	BDX	1978-01-20	2.004573106765747
1245	BDX	1978-01-23	2.3399391174316406
1246	BDX	1978-01-24	2.3475608825683594
1247	BDX	1978-01-25	2.317073106765747
1248	BDX	1978-01-26	2.3932929039001465
1249	BDX	1978-01-27	2.370426893234253
1250	BDX	1978-01-30	2.4009149074554443
1251	BDX	1978-01-31	2.3932929039001465
1252	BDX	1978-02-01	2.3932929039001465
1253	BDX	1978-02-02	2.4695119857788086
1254	BDX	1978-02-03	2.446645975112915
1255	BDX	1978-02-06	2.4314019680023193
1256	BDX	1978-02-07	2.378048896789551
1257	BDX	1978-02-08	2.3932929039001465
1258	BDX	1978-02-09	2.408536911010742
1259	BDX	1978-02-10	2.4314019680023193
1260	BDX	1978-02-13	2.408536911010742
1261	BDX	1978-02-14	2.3551828861236572
1262	BDX	1978-02-15	2.3399391174316406
1263	BDX	1978-02-16	2.2865850925445557
1264	BDX	1978-02-17	2.2942070960998535
1265	BDX	1978-02-21	2.248476028442383
1266	BDX	1978-02-22	2.2179880142211914
1267	BDX	1978-02-23	2.2256100177764893
1268	BDX	1978-02-24	2.2560980319976807
1269	BDX	1978-02-27	2.2560980319976807
1270	BDX	1978-02-28	2.2560980319976807
1271	BDX	1978-03-01	2.2027440071105957
1272	BDX	1978-03-02	2.195122003555298
1273	BDX	1978-03-03	2.179877996444702
1274	BDX	1978-03-06	2.195122003555298
1275	BDX	1978-03-07	2.179877996444702
1276	BDX	1978-03-08	2.240854024887085
1277	BDX	1978-03-09	2.2179880142211914
1278	BDX	1978-03-10	2.179877996444702
1279	BDX	1978-03-13	2.1722559928894043
1280	BDX	1978-03-14	2.1570119857788086
1281	BDX	1978-03-15	2.1493899822235107
1282	BDX	1978-03-16	2.1875
1283	BDX	1978-03-17	2.195122003555298
1284	BDX	1978-03-20	2.2560980319976807
1285	BDX	1978-03-21	2.278963088989258
1286	BDX	1978-03-22	2.2865850925445557
1287	BDX	1978-03-23	2.2256100177764893
1288	BDX	1978-03-27	2.2103660106658936
1289	BDX	1978-03-28	2.1722559928894043
1290	BDX	1978-03-29	2.195122003555298
1291	BDX	1978-03-30	2.195122003555298
1292	BDX	1978-03-31	2.2103660106658936
1293	BDX	1978-04-03	2.1722559928894043
1294	BDX	1978-04-04	2.1646339893341064
1295	BDX	1978-04-05	2.1875
1296	BDX	1978-04-06	2.195122003555298
1297	BDX	1978-04-07	2.309451103210449
1298	BDX	1978-04-10	2.2637200355529785
1299	BDX	1978-04-11	2.2637200355529785
1300	BDX	1978-04-12	2.27134108543396
1301	BDX	1978-04-13	2.2560980319976807
1302	BDX	1978-04-14	2.27134108543396
1303	BDX	1978-04-17	2.2865850925445557
1304	BDX	1978-04-18	2.2865850925445557
1305	BDX	1978-04-19	2.324695110321045
1306	BDX	1978-04-20	2.3399391174316406
1307	BDX	1978-04-21	2.3323171138763428
1308	BDX	1978-04-24	2.2942070960998535
1309	BDX	1978-04-25	2.27134108543396
1310	BDX	1978-04-26	2.240854024887085
1311	BDX	1978-04-27	2.2256100177764893
1312	BDX	1978-04-28	2.2865850925445557
1313	BDX	1978-05-01	2.317073106765747
1314	BDX	1978-05-02	2.378048896789551
1315	BDX	1978-05-03	2.439023971557617
1316	BDX	1978-05-04	2.492377996444702
1317	BDX	1978-05-05	2.4237799644470215
1318	BDX	1978-05-08	2.362804889678955
1319	BDX	1978-05-09	2.3323171138763428
1320	BDX	1978-05-10	2.41615891456604
1321	BDX	1978-05-11	2.3932929039001465
1322	BDX	1978-05-12	2.4009149074554443
1323	BDX	1978-05-15	2.4009149074554443
1324	BDX	1978-05-16	2.408536911010742
1325	BDX	1978-05-17	2.378048896789551
1326	BDX	1978-05-18	2.370426893234253
1327	BDX	1978-05-19	2.362804889678955
1328	BDX	1978-05-22	2.378048896789551
1329	BDX	1978-05-23	2.378048896789551
1330	BDX	1978-05-24	2.324695110321045
1331	BDX	1978-05-25	2.3399391174316406
1332	BDX	1978-05-26	2.324695110321045
1333	BDX	1978-05-30	2.3399391174316406
1334	BDX	1978-05-31	2.3475608825683594
1335	BDX	1978-06-01	2.3475608825683594
1336	BDX	1978-06-02	2.309451103210449
1337	BDX	1978-06-05	2.2942070960998535
1338	BDX	1978-06-06	2.3399391174316406
1339	BDX	1978-06-07	2.362804889678955
1340	BDX	1978-06-08	2.3323171138763428
1341	BDX	1978-06-09	2.3475608825683594
1342	BDX	1978-06-12	2.317073106765747
1343	BDX	1978-06-13	2.2942070960998535
1344	BDX	1978-06-14	2.3018290996551514
1345	BDX	1978-06-15	2.324695110321045
1346	BDX	1978-06-16	2.2865850925445557
1347	BDX	1978-06-19	2.2256100177764893
1348	BDX	1978-06-20	2.233232021331787
1349	BDX	1978-06-21	2.2256100177764893
1350	BDX	1978-06-22	2.2103660106658936
1351	BDX	1978-06-23	2.2256100177764893
1352	BDX	1978-06-26	2.1875
1353	BDX	1978-06-27	2.195122003555298
1354	BDX	1978-06-28	2.2027440071105957
1355	BDX	1978-06-29	2.240854024887085
1356	BDX	1978-06-30	2.248476028442383
1357	BDX	1978-07-03	2.240854024887085
1358	BDX	1978-07-05	2.2027440071105957
1359	BDX	1978-07-06	2.2027440071105957
1360	BDX	1978-07-07	2.233232021331787
1361	BDX	1978-07-10	2.195122003555298
1362	BDX	1978-07-11	2.2103660106658936
1363	BDX	1978-07-12	2.248476028442383
1364	BDX	1978-07-13	2.240854024887085
1365	BDX	1978-07-14	2.240854024887085
1366	BDX	1978-07-17	2.2637200355529785
1367	BDX	1978-07-18	2.2560980319976807
1368	BDX	1978-07-19	2.2637200355529785
1369	BDX	1978-07-20	2.27134108543396
1370	BDX	1978-07-21	2.27134108543396
1371	BDX	1978-07-24	2.2637200355529785
1372	BDX	1978-07-25	2.3018290996551514
1373	BDX	1978-07-26	2.317073106765747
1374	BDX	1978-07-27	2.2865850925445557
1375	BDX	1978-07-28	2.278963088989258
1376	BDX	1978-07-31	2.3018290996551514
1377	BDX	1978-08-01	2.278963088989258
1378	BDX	1978-08-02	2.2865850925445557
1379	BDX	1978-08-03	2.3475608825683594
1380	BDX	1978-08-04	2.362804889678955
1381	BDX	1978-08-07	2.3551828861236572
1382	BDX	1978-08-08	2.3856709003448486
1383	BDX	1978-08-09	2.362804889678955
1384	BDX	1978-08-10	2.3551828861236572
1385	BDX	1978-08-11	2.378048896789551
1386	BDX	1978-08-14	2.3932929039001465
1387	BDX	1978-08-15	2.3323171138763428
1388	BDX	1978-08-16	2.3399391174316406
1389	BDX	1978-08-17	2.3932929039001465
1390	BDX	1978-08-18	2.3932929039001465
1391	BDX	1978-08-21	2.3932929039001465
1392	BDX	1978-08-22	2.3856709003448486
1393	BDX	1978-08-23	2.362804889678955
1394	BDX	1978-08-24	2.370426893234253
1395	BDX	1978-08-25	2.378048896789551
1396	BDX	1978-08-28	2.378048896789551
1397	BDX	1978-08-29	2.370426893234253
1398	BDX	1978-08-30	2.370426893234253
1399	BDX	1978-08-31	2.3475608825683594
1400	BDX	1978-09-01	2.324695110321045
1401	BDX	1978-09-05	2.3323171138763428
1402	BDX	1978-09-06	2.3399391174316406
1403	BDX	1978-09-07	2.370426893234253
1404	BDX	1978-09-08	2.378048896789551
1405	BDX	1978-09-11	2.362804889678955
1406	BDX	1978-09-12	2.3856709003448486
1407	BDX	1978-09-13	2.408536911010742
1408	BDX	1978-09-14	2.378048896789551
1409	BDX	1978-09-15	2.3551828861236572
1410	BDX	1978-09-18	2.3551828861236572
1411	BDX	1978-09-19	2.3475608825683594
1412	BDX	1978-09-20	2.3323171138763428
1413	BDX	1978-09-21	2.309451103210449
1414	BDX	1978-09-22	2.309451103210449
1415	BDX	1978-09-25	2.2865850925445557
1416	BDX	1978-09-26	2.317073106765747
1417	BDX	1978-09-27	2.2942070960998535
1418	BDX	1978-09-28	2.2942070960998535
1419	BDX	1978-09-29	2.3018290996551514
1420	BDX	1978-10-02	2.324695110321045
1421	BDX	1978-10-03	2.317073106765747
1422	BDX	1978-10-04	2.317073106765747
1423	BDX	1978-10-05	2.317073106765747
1424	BDX	1978-10-06	2.309451103210449
1425	BDX	1978-10-09	2.317073106765747
1426	BDX	1978-10-10	2.3475608825683594
1427	BDX	1978-10-11	2.3475608825683594
1428	BDX	1978-10-12	2.3399391174316406
1429	BDX	1978-10-13	2.3399391174316406
1430	BDX	1978-10-16	2.2865850925445557
1431	BDX	1978-10-17	2.27134108543396
1432	BDX	1978-10-18	2.248476028442383
1433	BDX	1978-10-19	2.240854024887085
1434	BDX	1978-10-20	2.248476028442383
1435	BDX	1978-10-23	2.2103660106658936
1436	BDX	1978-10-24	2.2027440071105957
1437	BDX	1978-10-25	2.179877996444702
1438	BDX	1978-10-26	2.141767978668213
1439	BDX	1978-10-27	2.057926893234253
1440	BDX	1978-10-30	2.0274391174316406
1441	BDX	1978-10-31	1.875
1442	BDX	1978-11-01	1.9740849733352661
1443	BDX	1978-11-02	1.9588409662246704
1444	BDX	1978-11-03	2.012195110321045
1445	BDX	1978-11-06	2.0426828861236572
1446	BDX	1978-11-07	2.0426828861236572
1447	BDX	1978-11-08	2.057926893234253
1448	BDX	1978-11-09	2.0731709003448486
1449	BDX	1978-11-10	2.057926893234253
1450	BDX	1978-11-13	2.0274391174316406
1451	BDX	1978-11-14	1.9893289804458618
1452	BDX	1978-11-15	1.9969509840011597
1453	BDX	1978-11-16	2.004573106765747
1454	BDX	1978-11-17	2.012195110321045
1455	BDX	1978-11-20	2.0426828861236572
1456	BDX	1978-11-21	2.0426828861236572
1457	BDX	1978-11-22	2.012195110321045
1458	BDX	1978-11-24	1.981706976890564
1459	BDX	1978-11-27	1.9969509840011597
1460	BDX	1978-11-28	2.0274391174316406
1461	BDX	1978-11-29	2.012195110321045
1462	BDX	1978-11-30	2.004573106765747
1463	BDX	1978-12-01	2.0350608825683594
1464	BDX	1978-12-04	2.0426828861236572
1465	BDX	1978-12-05	2.0731709003448486
1466	BDX	1978-12-06	2.0884149074554443
1467	BDX	1978-12-07	2.0884149074554443
1468	BDX	1978-12-08	2.0426828861236572
1469	BDX	1978-12-11	2.0731709003448486
1470	BDX	1978-12-12	2.050304889678955
1471	BDX	1978-12-13	2.057926893234253
1472	BDX	1978-12-14	2.0274391174316406
1473	BDX	1978-12-15	2.012195110321045
1474	BDX	1978-12-18	1.8978660106658936
1475	BDX	1978-12-19	1.9054880142211914
1476	BDX	1978-12-20	1.8902440071105957
1477	BDX	1978-12-21	1.8521339893341064
1478	BDX	1978-12-22	1.9435980319976807
1479	BDX	1978-12-26	1.9359760284423828
1480	BDX	1978-12-27	1.9512200355529785
1481	BDX	1978-12-28	1.920732021331787
1482	BDX	1978-12-29	1.9054880142211914
1483	BDX	1979-01-02	1.9359760284423828
1484	BDX	1979-01-03	1.9588409662246704
1485	BDX	1979-01-04	1.981706976890564
1486	BDX	1979-01-05	1.981706976890564
1487	BDX	1979-01-08	2.012195110321045
1488	BDX	1979-01-09	2.0274391174316406
1489	BDX	1979-01-10	2.0350608825683594
1490	BDX	1979-01-11	2.096036911010742
1491	BDX	1979-01-12	2.1189019680023193
1492	BDX	1979-01-15	2.10365891456604
1493	BDX	1979-01-16	2.0731709003448486
1494	BDX	1979-01-17	2.0884149074554443
1495	BDX	1979-01-18	2.10365891456604
1496	BDX	1979-01-19	2.10365891456604
1497	BDX	1979-01-22	2.0884149074554443
1498	BDX	1979-01-23	2.10365891456604
1499	BDX	1979-01-24	2.126523971557617
1500	BDX	1979-01-25	2.096036911010742
1501	BDX	1979-01-26	2.0426828861236572
1502	BDX	1979-01-29	2.057926893234253
1503	BDX	1979-01-30	2.0426828861236572
1504	BDX	1979-01-31	2.0426828861236572
1505	BDX	1979-02-01	2.0731709003448486
1506	BDX	1979-02-02	2.0884149074554443
1507	BDX	1979-02-05	2.10365891456604
1508	BDX	1979-02-06	2.1189019680023193
1509	BDX	1979-02-07	2.1189019680023193
1510	BDX	1979-02-08	2.10365891456604
1511	BDX	1979-02-09	2.1112799644470215
1512	BDX	1979-02-12	2.0731709003448486
1513	BDX	1979-02-13	2.0807929039001465
1514	BDX	1979-02-14	2.0807929039001465
1515	BDX	1979-02-15	2.057926893234253
1516	BDX	1979-02-16	2.050304889678955
1517	BDX	1979-02-20	2.0731709003448486
1518	BDX	1979-02-21	2.0731709003448486
1519	BDX	1979-02-22	2.0274391174316406
1520	BDX	1979-02-23	1.9969509840011597
1521	BDX	1979-02-26	1.9893289804458618
1522	BDX	1979-02-27	1.9359760284423828
1523	BDX	1979-02-28	1.9131100177764893
1524	BDX	1979-03-01	1.9131100177764893
1525	BDX	1979-03-02	1.9131100177764893
1526	BDX	1979-03-05	1.9054880142211914
1527	BDX	1979-03-06	1.8978660106658936
1528	BDX	1979-03-07	1.8978660106658936
1529	BDX	1979-03-08	1.928354024887085
1530	BDX	1979-03-09	1.928354024887085
1531	BDX	1979-03-12	1.9359760284423828
1532	BDX	1979-03-13	2.004573106765747
1533	BDX	1979-03-14	2.0198171138763428
1534	BDX	1979-03-15	1.981706976890564
1535	BDX	1979-03-16	2.012195110321045
1536	BDX	1979-03-19	1.9893289804458618
1537	BDX	1979-03-20	1.9664629697799683
1538	BDX	1979-03-21	1.981706976890564
1539	BDX	1979-03-22	2.004573106765747
1540	BDX	1979-03-23	1.9893289804458618
1541	BDX	1979-03-26	1.9512200355529785
1542	BDX	1979-03-27	1.9969509840011597
1543	BDX	1979-03-28	1.9893289804458618
1544	BDX	1979-03-29	2.012195110321045
1545	BDX	1979-03-30	2.0350608825683594
1546	BDX	1979-04-02	2.0198171138763428
1547	BDX	1979-04-03	2.0731709003448486
1548	BDX	1979-04-04	2.179877996444702
1549	BDX	1979-04-05	2.2179880142211914
1550	BDX	1979-04-06	2.1646339893341064
1551	BDX	1979-04-09	2.1189019680023193
1552	BDX	1979-04-10	2.0884149074554443
1553	BDX	1979-04-11	2.065548896789551
1554	BDX	1979-04-12	2.0807929039001465
1555	BDX	1979-04-16	2.050304889678955
1556	BDX	1979-04-17	2.057926893234253
1557	BDX	1979-04-18	2.050304889678955
1558	BDX	1979-04-19	2.0426828861236572
1559	BDX	1979-04-20	2.050304889678955
1560	BDX	1979-04-23	2.1112799644470215
1561	BDX	1979-04-24	2.10365891456604
1562	BDX	1979-04-25	2.0884149074554443
1563	BDX	1979-04-26	2.065548896789551
1564	BDX	1979-04-27	2.0731709003448486
1565	BDX	1979-04-30	2.065548896789551
1566	BDX	1979-05-01	2.0884149074554443
1567	BDX	1979-05-02	2.0807929039001465
1568	BDX	1979-05-03	2.096036911010742
1569	BDX	1979-05-04	2.0884149074554443
1570	BDX	1979-05-07	2.050304889678955
1571	BDX	1979-05-08	2.012195110321045
1572	BDX	1979-05-09	2.004573106765747
1573	BDX	1979-05-10	1.9664629697799683
1574	BDX	1979-05-11	1.981706976890564
1575	BDX	1979-05-14	1.9512200355529785
1576	BDX	1979-05-15	1.9512200355529785
1577	BDX	1979-05-16	1.9740849733352661
1578	BDX	1979-05-17	1.9664629697799683
1579	BDX	1979-05-18	2.004573106765747
1580	BDX	1979-05-21	2.0198171138763428
1581	BDX	1979-05-22	2.012195110321045
1582	BDX	1979-05-23	2.012195110321045
1583	BDX	1979-05-24	2.012195110321045
1584	BDX	1979-05-25	1.981706976890564
1585	BDX	1979-05-29	2.050304889678955
1586	BDX	1979-05-30	2.050304889678955
1587	BDX	1979-05-31	1.981706976890564
1588	BDX	1979-06-01	1.9893289804458618
1589	BDX	1979-06-04	1.9512200355529785
1590	BDX	1979-06-05	2.0198171138763428
1591	BDX	1979-06-06	2.0350608825683594
1592	BDX	1979-06-07	2.0274391174316406
1593	BDX	1979-06-08	2.0198171138763428
1594	BDX	1979-06-11	2.0198171138763428
1595	BDX	1979-06-12	2.012195110321045
1596	BDX	1979-06-13	2.004573106765747
1597	BDX	1979-06-14	1.9969509840011597
1598	BDX	1979-06-15	2.004573106765747
1599	BDX	1979-06-18	1.9893289804458618
1600	BDX	1979-06-19	2.004573106765747
1601	BDX	1979-06-20	2.012195110321045
1602	BDX	1979-06-21	2.0198171138763428
1603	BDX	1979-06-22	2.012195110321045
1604	BDX	1979-06-25	1.9893289804458618
1605	BDX	1979-06-26	2.0198171138763428
1606	BDX	1979-06-27	2.0426828861236572
1607	BDX	1979-06-28	2.1493899822235107
1608	BDX	1979-06-29	2.1875
1609	BDX	1979-07-02	2.134145975112915
1610	BDX	1979-07-03	2.134145975112915
1611	BDX	1979-07-05	2.1570119857788086
1612	BDX	1979-07-06	2.1646339893341064
1613	BDX	1979-07-09	2.1493899822235107
1614	BDX	1979-07-10	2.0731709003448486
1615	BDX	1979-07-11	2.0807929039001465
1616	BDX	1979-07-12	2.057926893234253
1617	BDX	1979-07-13	2.050304889678955
1618	BDX	1979-07-16	2.0426828861236572
1619	BDX	1979-07-17	2.050304889678955
1620	BDX	1979-07-18	2.0731709003448486
1621	BDX	1979-07-19	2.0807929039001465
1622	BDX	1979-07-20	2.0731709003448486
1623	BDX	1979-07-23	2.057926893234253
1624	BDX	1979-07-24	2.057926893234253
1625	BDX	1979-07-25	2.057926893234253
1626	BDX	1979-07-26	2.057926893234253
1627	BDX	1979-07-27	2.057926893234253
1628	BDX	1979-07-30	2.057926893234253
1629	BDX	1979-07-31	2.050304889678955
1630	BDX	1979-08-01	2.134145975112915
1631	BDX	1979-08-02	2.10365891456604
1632	BDX	1979-08-03	2.10365891456604
1633	BDX	1979-08-06	2.065548896789551
1634	BDX	1979-08-07	2.096036911010742
1635	BDX	1979-08-08	2.0884149074554443
1636	BDX	1979-08-09	2.0807929039001465
1637	BDX	1979-08-10	2.126523971557617
1638	BDX	1979-08-13	2.1875
1639	BDX	1979-08-14	2.179877996444702
1640	BDX	1979-08-15	2.1722559928894043
1641	BDX	1979-08-16	2.1875
1642	BDX	1979-08-17	2.179877996444702
1643	BDX	1979-08-20	2.1875
1644	BDX	1979-08-21	2.1646339893341064
1645	BDX	1979-08-22	2.1112799644470215
1646	BDX	1979-08-23	2.1189019680023193
1647	BDX	1979-08-24	2.1493899822235107
1648	BDX	1979-08-27	2.134145975112915
1649	BDX	1979-08-28	2.1646339893341064
1650	BDX	1979-08-29	2.134145975112915
1651	BDX	1979-08-30	2.10365891456604
1652	BDX	1979-08-31	2.134145975112915
1653	BDX	1979-09-04	2.1189019680023193
1654	BDX	1979-09-05	2.096036911010742
1655	BDX	1979-09-06	2.096036911010742
1656	BDX	1979-09-07	2.10365891456604
1657	BDX	1979-09-10	2.1189019680023193
1658	BDX	1979-09-11	2.096036911010742
1659	BDX	1979-09-12	2.10365891456604
1660	BDX	1979-09-13	2.10365891456604
1661	BDX	1979-09-14	2.1189019680023193
1662	BDX	1979-09-17	2.1112799644470215
1663	BDX	1979-09-18	2.10365891456604
1664	BDX	1979-09-19	2.096036911010742
1665	BDX	1979-09-20	2.0807929039001465
1666	BDX	1979-09-21	2.0884149074554443
1667	BDX	1979-09-24	2.096036911010742
1668	BDX	1979-09-25	2.1112799644470215
1669	BDX	1979-09-26	2.096036911010742
1670	BDX	1979-09-27	2.0426828861236572
1671	BDX	1979-09-28	1.9740849733352661
1672	BDX	1979-10-01	1.9664629697799683
1673	BDX	1979-10-02	1.9664629697799683
1674	BDX	1979-10-03	1.9512200355529785
1675	BDX	1979-10-04	1.9512200355529785
1676	BDX	1979-10-05	1.9512200355529785
1677	BDX	1979-10-08	1.9588409662246704
1678	BDX	1979-10-09	1.928354024887085
1679	BDX	1979-10-10	1.8445119857788086
1680	BDX	1979-10-11	1.8597559928894043
1681	BDX	1979-10-12	1.7835370302200317
1682	BDX	1979-10-15	1.7911590337753296
1683	BDX	1979-10-16	1.7911590337753296
1684	BDX	1979-10-17	1.8368899822235107
1685	BDX	1979-10-18	1.829267978668213
1686	BDX	1979-10-19	1.768293023109436
1687	BDX	1979-10-22	1.768293023109436
1688	BDX	1979-10-23	1.7835370302200317
1689	BDX	1979-10-24	1.7835370302200317
1690	BDX	1979-10-25	1.768293023109436
1691	BDX	1979-10-26	1.7759150266647339
1692	BDX	1979-10-29	1.768293023109436
1693	BDX	1979-10-30	1.768293023109436
1694	BDX	1979-10-31	1.768293023109436
1695	BDX	1979-11-01	1.7835370302200317
1696	BDX	1979-11-02	1.7759150266647339
1697	BDX	1979-11-05	1.7606710195541382
1698	BDX	1979-11-06	1.7454270124435425
1699	BDX	1979-11-07	1.669206976890564
1700	BDX	1979-11-08	1.7073169946670532
1701	BDX	1979-11-09	1.768293023109436
1702	BDX	1979-11-12	1.7911590337753296
1703	BDX	1979-11-13	1.8064019680023193
1704	BDX	1979-11-14	1.7911590337753296
1705	BDX	1979-11-15	1.8140239715576172
1706	BDX	1979-11-16	1.8064019680023193
1707	BDX	1979-11-19	1.7911590337753296
1708	BDX	1979-11-20	1.8140239715576172
1709	BDX	1979-11-21	1.821645975112915
1710	BDX	1979-11-23	1.821645975112915
1711	BDX	1979-11-26	1.8902440071105957
1712	BDX	1979-11-27	1.875
1713	BDX	1979-11-28	1.9359760284423828
1714	BDX	1979-11-29	1.981706976890564
1715	BDX	1979-11-30	1.9588409662246704
1716	BDX	1979-12-03	1.9740849733352661
1717	BDX	1979-12-04	2.004573106765747
1718	BDX	1979-12-05	1.9740849733352661
1719	BDX	1979-12-06	1.9740849733352661
1720	BDX	1979-12-07	1.981706976890564
1721	BDX	1979-12-10	2.004573106765747
1722	BDX	1979-12-11	2.012195110321045
1723	BDX	1979-12-12	2.012195110321045
1724	BDX	1979-12-13	2.057926893234253
1725	BDX	1979-12-14	2.0731709003448486
1726	BDX	1979-12-17	2.0731709003448486
1727	BDX	1979-12-18	2.065548896789551
1728	BDX	1979-12-19	1.9588409662246704
1729	BDX	1979-12-20	2.0731709003448486
1730	BDX	1979-12-21	2.012195110321045
1731	BDX	1979-12-24	1.9664629697799683
1732	BDX	1979-12-26	1.9359760284423828
1733	BDX	1979-12-27	2.0426828861236572
1734	BDX	1979-12-28	2.0731709003448486
1735	BDX	1979-12-31	2.0731709003448486
1736	BDX	1980-01-02	2.0274391174316406
1737	BDX	1980-01-03	2.0198171138763428
1738	BDX	1980-01-04	2.0350608825683594
1739	BDX	1980-01-07	2.012195110321045
1740	BDX	1980-01-08	2.0426828861236572
1741	BDX	1980-01-09	2.10365891456604
1742	BDX	1980-01-10	2.126523971557617
1743	BDX	1980-01-11	2.0884149074554443
1744	BDX	1980-01-14	2.0884149074554443
1745	BDX	1980-01-15	2.050304889678955
1746	BDX	1980-01-16	2.057926893234253
1747	BDX	1980-01-17	2.0426828861236572
1748	BDX	1980-01-18	2.0731709003448486
1749	BDX	1980-01-21	2.0731709003448486
1750	BDX	1980-01-22	2.0274391174316406
1751	BDX	1980-01-23	2.0731709003448486
1752	BDX	1980-01-24	2.0884149074554443
1753	BDX	1980-01-25	2.096036911010742
1754	BDX	1980-01-28	2.057926893234253
1755	BDX	1980-01-29	2.0426828861236572
1756	BDX	1980-01-30	2.0731709003448486
1757	BDX	1980-01-31	2.0426828861236572
1758	BDX	1980-02-01	2.0426828861236572
1759	BDX	1980-02-04	2.0350608825683594
1760	BDX	1980-02-05	2.057926893234253
1761	BDX	1980-02-06	2.0198171138763428
1762	BDX	1980-02-07	2.012195110321045
1763	BDX	1980-02-08	2.0426828861236572
1764	BDX	1980-02-11	2.057926893234253
1765	BDX	1980-02-12	2.065548896789551
1766	BDX	1980-02-13	2.0350608825683594
1767	BDX	1980-02-14	2.0350608825683594
1768	BDX	1980-02-15	2.0274391174316406
1769	BDX	1980-02-19	2.012195110321045
1770	BDX	1980-02-20	2.004573106765747
1771	BDX	1980-02-21	1.981706976890564
1772	BDX	1980-02-22	1.9740849733352661
1773	BDX	1980-02-25	1.8445119857788086
1774	BDX	1980-02-26	1.8902440071105957
1775	BDX	1980-02-27	1.8978660106658936
1776	BDX	1980-02-28	1.9512200355529785
1777	BDX	1980-02-29	1.9359760284423828
1778	BDX	1980-03-03	1.9359760284423828
1779	BDX	1980-03-04	1.9359760284423828
1780	BDX	1980-03-05	1.8978660106658936
1781	BDX	1980-03-06	1.8902440071105957
1782	BDX	1980-03-07	1.9054880142211914
1783	BDX	1980-03-10	1.8368899822235107
1784	BDX	1980-03-11	1.829267978668213
1785	BDX	1980-03-12	1.8521339893341064
1786	BDX	1980-03-13	1.8445119857788086
1787	BDX	1980-03-14	1.829267978668213
1788	BDX	1980-03-17	1.7835370302200317
1789	BDX	1980-03-18	1.768293023109436
1790	BDX	1980-03-19	1.8140239715576172
1791	BDX	1980-03-20	1.8140239715576172
1792	BDX	1980-03-21	1.7530490159988403
1793	BDX	1980-03-24	1.7301830053329468
1794	BDX	1980-03-25	1.669206976890564
1795	BDX	1980-03-26	1.6844509840011597
1796	BDX	1980-03-27	1.6463409662246704
1797	BDX	1980-03-28	1.768293023109436
1798	BDX	1980-03-31	1.7987799644470215
1799	BDX	1980-04-01	1.8445119857788086
1800	BDX	1980-04-02	1.8978660106658936
1801	BDX	1980-04-03	1.8826220035552979
1802	BDX	1980-04-07	1.8902440071105957
1803	BDX	1980-04-08	1.9054880142211914
1804	BDX	1980-04-09	2.0426828861236572
1805	BDX	1980-04-10	2.0350608825683594
1806	BDX	1980-04-11	2.10365891456604
1807	BDX	1980-04-14	2.0731709003448486
1808	BDX	1980-04-15	2.0274391174316406
1809	BDX	1980-04-16	2.004573106765747
1810	BDX	1980-04-17	2.0198171138763428
1811	BDX	1980-04-18	2.0198171138763428
1812	BDX	1980-04-21	1.9969509840011597
1813	BDX	1980-04-22	2.0731709003448486
1814	BDX	1980-04-23	2.0426828861236572
1815	BDX	1980-04-24	2.0731709003448486
1816	BDX	1980-04-25	2.134145975112915
1817	BDX	1980-04-28	2.134145975112915
1818	BDX	1980-04-29	2.1493899822235107
1819	BDX	1980-04-30	2.1493899822235107
1820	BDX	1980-05-01	2.096036911010742
1821	BDX	1980-05-02	2.1189019680023193
1822	BDX	1980-05-05	2.10365891456604
1823	BDX	1980-05-06	2.10365891456604
1824	BDX	1980-05-07	2.10365891456604
1825	BDX	1980-05-08	2.0884149074554443
1826	BDX	1980-05-09	2.096036911010742
1827	BDX	1980-05-12	2.057926893234253
1828	BDX	1980-05-13	2.0731709003448486
1829	BDX	1980-05-14	2.0807929039001465
1830	BDX	1980-05-15	2.0884149074554443
1831	BDX	1980-05-16	2.0884149074554443
1832	BDX	1980-05-19	2.0884149074554443
1833	BDX	1980-05-20	2.0807929039001465
1834	BDX	1980-05-21	2.0807929039001465
1835	BDX	1980-05-22	2.0731709003448486
1836	BDX	1980-05-23	2.0884149074554443
1837	BDX	1980-05-27	2.065548896789551
1838	BDX	1980-05-28	2.0731709003448486
1839	BDX	1980-05-29	2.065548896789551
1840	BDX	1980-05-30	2.065548896789551
1841	BDX	1980-06-02	2.057926893234253
1842	BDX	1980-06-03	2.057926893234253
1843	BDX	1980-06-04	2.057926893234253
1844	BDX	1980-06-05	2.0884149074554443
1845	BDX	1980-06-06	2.096036911010742
1846	BDX	1980-06-09	2.1189019680023193
1847	BDX	1980-06-10	2.179877996444702
1848	BDX	1980-06-11	2.1493899822235107
1849	BDX	1980-06-12	2.1646339893341064
1850	BDX	1980-06-13	2.1646339893341064
1851	BDX	1980-06-16	2.179877996444702
1852	BDX	1980-06-17	2.2103660106658936
1853	BDX	1980-06-18	2.179877996444702
1854	BDX	1980-06-19	2.134145975112915
1855	BDX	1980-06-20	2.1493899822235107
1856	BDX	1980-06-23	2.134145975112915
1857	BDX	1980-06-24	2.134145975112915
1858	BDX	1980-06-25	2.10365891456604
1859	BDX	1980-06-26	2.10365891456604
1860	BDX	1980-06-27	2.10365891456604
1861	BDX	1980-06-30	2.0198171138763428
1862	BDX	1980-07-01	2.057926893234253
1863	BDX	1980-07-02	2.050304889678955
1864	BDX	1980-07-03	2.1112799644470215
1865	BDX	1980-07-07	2.096036911010742
1866	BDX	1980-07-08	2.0731709003448486
1867	BDX	1980-07-09	2.0884149074554443
1868	BDX	1980-07-10	2.1112799644470215
1869	BDX	1980-07-11	2.126523971557617
1870	BDX	1980-07-14	2.179877996444702
1871	BDX	1980-07-15	2.179877996444702
1872	BDX	1980-07-16	2.1722559928894043
1873	BDX	1980-07-17	2.141767978668213
1874	BDX	1980-07-18	2.2256100177764893
1875	BDX	1980-07-21	2.2103660106658936
1876	BDX	1980-07-22	2.2103660106658936
1877	BDX	1980-07-23	2.2637200355529785
1878	BDX	1980-07-24	2.248476028442383
1879	BDX	1980-07-25	2.2637200355529785
1880	BDX	1980-07-28	2.278963088989258
1881	BDX	1980-07-29	2.3399391174316406
1882	BDX	1980-07-30	2.3018290996551514
1883	BDX	1980-07-31	2.3399391174316406
1884	BDX	1980-08-01	2.3323171138763428
1885	BDX	1980-08-04	2.362804889678955
1886	BDX	1980-08-05	2.3856709003448486
1887	BDX	1980-08-06	2.3399391174316406
1888	BDX	1980-08-07	2.317073106765747
1889	BDX	1980-08-08	2.317073106765747
1890	BDX	1980-08-11	2.3323171138763428
1891	BDX	1980-08-12	2.3323171138763428
1892	BDX	1980-08-13	2.378048896789551
1893	BDX	1980-08-14	2.408536911010742
1894	BDX	1980-08-15	2.4237799644470215
1895	BDX	1980-08-18	2.3856709003448486
1896	BDX	1980-08-19	2.3475608825683594
1897	BDX	1980-08-20	2.378048896789551
1898	BDX	1980-08-21	2.3932929039001465
1899	BDX	1980-08-22	2.3932929039001465
1900	BDX	1980-08-25	2.370426893234253
1901	BDX	1980-08-26	2.370426893234253
1902	BDX	1980-08-27	2.3932929039001465
1903	BDX	1980-08-28	2.378048896789551
1904	BDX	1980-08-29	2.362804889678955
1905	BDX	1980-09-02	2.378048896789551
1906	BDX	1980-09-03	2.362804889678955
1907	BDX	1980-09-04	2.378048896789551
1908	BDX	1980-09-05	2.3399391174316406
1909	BDX	1980-09-08	2.309451103210449
1910	BDX	1980-09-09	2.317073106765747
1911	BDX	1980-09-10	2.3018290996551514
1912	BDX	1980-09-11	2.3323171138763428
1913	BDX	1980-09-12	2.3475608825683594
1914	BDX	1980-09-15	2.317073106765747
1915	BDX	1980-09-16	2.378048896789551
1916	BDX	1980-09-17	2.3932929039001465
1917	BDX	1980-09-18	2.3932929039001465
1918	BDX	1980-09-19	2.439023971557617
1919	BDX	1980-09-22	2.4847559928894043
1920	BDX	1980-09-23	2.5152440071105957
1921	BDX	1980-09-24	2.6067070960998535
1922	BDX	1980-09-25	2.545732021331787
1923	BDX	1980-09-26	2.5
1924	BDX	1980-09-29	2.4771339893341064
1925	BDX	1980-09-30	2.560976028442383
1926	BDX	1980-10-01	2.6067070960998535
1927	BDX	1980-10-02	2.58384108543396
1928	BDX	1980-10-03	2.591463088989258
1929	BDX	1980-10-06	2.629573106765747
1930	BDX	1980-10-07	2.58384108543396
1931	BDX	1980-10-08	2.6067070960998535
1932	BDX	1980-10-09	2.5381100177764893
1933	BDX	1980-10-10	2.5
1934	BDX	1980-10-13	2.5228660106658936
1935	BDX	1980-10-14	2.545732021331787
1936	BDX	1980-10-15	2.6143290996551514
1937	BDX	1980-10-16	2.560976028442383
1938	BDX	1980-10-17	2.591463088989258
1939	BDX	1980-10-20	2.58384108543396
1940	BDX	1980-10-21	2.58384108543396
1941	BDX	1980-10-22	2.5762200355529785
1942	BDX	1980-10-23	2.5381100177764893
1943	BDX	1980-10-24	2.5304880142211914
1944	BDX	1980-10-27	2.5
1945	BDX	1980-10-28	2.454267978668213
1946	BDX	1980-10-29	2.492377996444702
1947	BDX	1980-10-30	2.4771339893341064
1948	BDX	1980-10-31	2.5
1949	BDX	1980-11-03	2.5762200355529785
1950	BDX	1980-11-05	2.721036911010742
1951	BDX	1980-11-06	2.804877996444702
1952	BDX	1980-11-07	2.858232021331787
1953	BDX	1980-11-10	2.8887200355529785
1954	BDX	1980-11-11	2.8125
1955	BDX	1980-11-12	2.8125
1956	BDX	1980-11-13	2.8887200355529785
1957	BDX	1980-11-14	2.934451103210449
1958	BDX	1980-11-17	2.9268290996551514
1959	BDX	1980-11-18	2.873476028442383
1960	BDX	1980-11-19	2.8429880142211914
1961	BDX	1980-11-20	2.8353660106658936
1962	BDX	1980-11-21	2.865854024887085
1963	BDX	1980-11-24	2.8887200355529785
1964	BDX	1980-11-25	2.8810980319976807
1965	BDX	1980-11-26	2.9573171138763428
1966	BDX	1980-11-28	2.9268290996551514
1967	BDX	1980-12-01	3.0182929039001465
1968	BDX	1980-12-02	3.04115891456604
1969	BDX	1980-12-03	2.9725608825683594
1970	BDX	1980-12-04	3.0182929039001465
1971	BDX	1980-12-05	2.9573171138763428
1972	BDX	1980-12-08	2.9115850925445557
1973	BDX	1980-12-09	2.942073106765747
1974	BDX	1980-12-10	2.987804889678955
1975	BDX	1980-12-11	2.934451103210449
1976	BDX	1980-12-12	2.9115850925445557
1977	BDX	1980-12-15	2.903963088989258
1978	BDX	1980-12-16	2.9115850925445557
1979	BDX	1980-12-17	2.903963088989258
1980	BDX	1980-12-18	2.9649391174316406
1981	BDX	1980-12-19	3.0487799644470215
1982	BDX	1980-12-22	3.0564019680023193
1983	BDX	1980-12-23	3.0182929039001465
1984	BDX	1980-12-24	3.0259149074554443
1985	BDX	1980-12-26	3.0487799644470215
1986	BDX	1980-12-29	3.079267978668213
1987	BDX	1980-12-30	3.185976028442383
1988	BDX	1980-12-31	3.185976028442383
1989	BDX	1981-01-02	3.2240850925445557
1990	BDX	1981-01-05	3.2850608825683594
1991	BDX	1981-01-06	3.2850608825683594
1992	BDX	1981-01-07	3.1935980319976807
1993	BDX	1981-01-08	3.1402440071105957
1994	BDX	1981-01-09	3.1478660106658936
1995	BDX	1981-01-12	3.125
1996	BDX	1981-01-13	3.0487799644470215
1997	BDX	1981-01-14	3.033536911010742
1998	BDX	1981-01-15	2.949695110321045
1999	BDX	1981-01-16	3.0564019680023193
2000	BDX	1981-01-19	3.0106709003448486
2001	BDX	1981-01-20	3.0259149074554443
2002	BDX	1981-01-21	2.949695110321045
2003	BDX	1981-01-22	2.873476028442383
2004	BDX	1981-01-23	2.9115850925445557
2005	BDX	1981-01-26	2.8810980319976807
2006	BDX	1981-01-27	2.89634108543396
2007	BDX	1981-01-28	2.9115850925445557
2008	BDX	1981-01-29	2.9192070960998535
2009	BDX	1981-01-30	2.8887200355529785
2010	BDX	1981-02-02	2.7896339893341064
2011	BDX	1981-02-03	2.89634108543396
2012	BDX	1981-02-04	2.89634108543396
2013	BDX	1981-02-05	2.9192070960998535
2014	BDX	1981-02-06	2.903963088989258
2015	BDX	1981-02-09	2.89634108543396
2016	BDX	1981-02-10	2.9115850925445557
2017	BDX	1981-02-11	2.8887200355529785
2018	BDX	1981-02-12	2.8810980319976807
2019	BDX	1981-02-13	2.865854024887085
2020	BDX	1981-02-17	2.89634108543396
2021	BDX	1981-02-18	2.942073106765747
2022	BDX	1981-02-19	2.9192070960998535
2023	BDX	1981-02-20	2.8506100177764893
2024	BDX	1981-02-23	2.8506100177764893
2025	BDX	1981-02-24	2.8887200355529785
2026	BDX	1981-02-25	2.89634108543396
2027	BDX	1981-02-26	2.9115850925445557
2028	BDX	1981-02-27	2.9573171138763428
2029	BDX	1981-03-02	3.0182929039001465
2030	BDX	1981-03-03	3.0259149074554443
2031	BDX	1981-03-04	3.0259149074554443
2032	BDX	1981-03-05	2.987804889678955
2033	BDX	1981-03-06	3.0106709003448486
2034	BDX	1981-03-09	3.0487799644470215
2035	BDX	1981-03-10	3.079267978668213
2036	BDX	1981-03-11	3.064023971557617
2037	BDX	1981-03-12	3.04115891456604
2038	BDX	1981-03-13	3.079267978668213
2039	BDX	1981-03-16	3.064023971557617
2040	BDX	1981-03-17	3.0487799644470215
2041	BDX	1981-03-18	3.033536911010742
2042	BDX	1981-03-19	3.003048896789551
2043	BDX	1981-03-20	3.0106709003448486
2044	BDX	1981-03-23	3.0182929039001465
2045	BDX	1981-03-24	2.9573171138763428
2046	BDX	1981-03-25	2.9649391174316406
2047	BDX	1981-03-26	2.934451103210449
2048	BDX	1981-03-27	2.9573171138763428
2049	BDX	1981-03-30	2.934451103210449
2050	BDX	1981-03-31	2.9725608825683594
2051	BDX	1981-04-01	3.0487799644470215
2052	BDX	1981-04-02	3.1402440071105957
2053	BDX	1981-04-03	3.0945119857788086
2054	BDX	1981-04-06	3.064023971557617
2055	BDX	1981-04-07	3.033536911010742
2056	BDX	1981-04-08	3.04115891456604
2057	BDX	1981-04-09	3.0182929039001465
2058	BDX	1981-04-10	3.0106709003448486
2059	BDX	1981-04-13	3.033536911010742
2060	BDX	1981-04-14	3.0106709003448486
2061	BDX	1981-04-15	3.003048896789551
2062	BDX	1981-04-16	2.987804889678955
2063	BDX	1981-04-20	2.987804889678955
2064	BDX	1981-04-21	3.0182929039001465
2065	BDX	1981-04-22	3.0182929039001465
2066	BDX	1981-04-23	3.0182929039001465
2067	BDX	1981-04-24	2.9801828861236572
2068	BDX	1981-04-27	2.9573171138763428
2069	BDX	1981-04-28	2.9268290996551514
2070	BDX	1981-04-29	2.89634108543396
2071	BDX	1981-04-30	2.9268290996551514
2072	BDX	1981-05-01	2.9192070960998535
2073	BDX	1981-05-04	2.873476028442383
2074	BDX	1981-05-05	2.820122003555298
2075	BDX	1981-05-06	2.8429880142211914
2076	BDX	1981-05-07	2.8810980319976807
2077	BDX	1981-05-08	2.8887200355529785
2078	BDX	1981-05-11	2.865854024887085
2079	BDX	1981-05-12	2.8353660106658936
2080	BDX	1981-05-13	2.8353660106658936
2081	BDX	1981-05-14	2.8353660106658936
2082	BDX	1981-05-15	2.8429880142211914
2083	BDX	1981-05-18	2.865854024887085
2084	BDX	1981-05-19	2.804877996444702
2085	BDX	1981-05-20	2.820122003555298
2086	BDX	1981-05-21	2.804877996444702
2087	BDX	1981-05-22	2.8353660106658936
2088	BDX	1981-05-26	2.865854024887085
2089	BDX	1981-05-27	2.865854024887085
2090	BDX	1981-05-28	2.89634108543396
2091	BDX	1981-05-29	2.9192070960998535
2092	BDX	1981-06-01	2.89634108543396
2093	BDX	1981-06-02	2.865854024887085
2094	BDX	1981-06-03	2.903963088989258
2095	BDX	1981-06-04	2.9268290996551514
2096	BDX	1981-06-05	2.934451103210449
2097	BDX	1981-06-08	2.9649391174316406
2098	BDX	1981-06-09	2.987804889678955
2099	BDX	1981-06-10	2.995426893234253
2100	BDX	1981-06-11	3.0106709003448486
2101	BDX	1981-06-12	3.0182929039001465
2102	BDX	1981-06-15	2.987804889678955
2103	BDX	1981-06-16	2.987804889678955
2104	BDX	1981-06-17	2.934451103210449
2105	BDX	1981-06-18	2.9115850925445557
2106	BDX	1981-06-19	2.942073106765747
2107	BDX	1981-06-22	2.9573171138763428
2108	BDX	1981-06-23	2.949695110321045
2109	BDX	1981-06-24	2.9268290996551514
2110	BDX	1981-06-25	2.9115850925445557
2111	BDX	1981-06-26	2.89634108543396
2112	BDX	1981-06-29	2.8353660106658936
2113	BDX	1981-06-30	2.7743899822235107
2114	BDX	1981-07-01	2.7896339893341064
2115	BDX	1981-07-02	2.7820119857788086
2116	BDX	1981-07-06	2.7820119857788086
2117	BDX	1981-07-07	2.7820119857788086
2118	BDX	1981-07-08	2.7439019680023193
2119	BDX	1981-07-09	2.721036911010742
2120	BDX	1981-07-10	2.751523971557617
2121	BDX	1981-07-13	2.7439019680023193
2122	BDX	1981-07-14	2.751523971557617
2123	BDX	1981-07-15	2.8353660106658936
2124	BDX	1981-07-16	2.8429880142211914
2125	BDX	1981-07-17	2.8429880142211914
2126	BDX	1981-07-20	2.7439019680023193
2127	BDX	1981-07-21	2.7439019680023193
2128	BDX	1981-07-22	2.759145975112915
2129	BDX	1981-07-23	2.72865891456604
2130	BDX	1981-07-24	2.759145975112915
2131	BDX	1981-07-27	2.7896339893341064
2132	BDX	1981-07-28	2.804877996444702
2133	BDX	1981-07-29	2.8353660106658936
2134	BDX	1981-07-30	2.8429880142211914
2135	BDX	1981-07-31	2.865854024887085
2136	BDX	1981-08-03	2.804877996444702
2137	BDX	1981-08-04	2.8429880142211914
2138	BDX	1981-08-05	2.8277440071105957
2139	BDX	1981-08-06	2.865854024887085
2140	BDX	1981-08-07	2.8277440071105957
2141	BDX	1981-08-10	2.804877996444702
2142	BDX	1981-08-11	2.7972559928894043
2143	BDX	1981-08-12	2.804877996444702
2144	BDX	1981-08-13	2.804877996444702
2145	BDX	1981-08-14	2.7972559928894043
2146	BDX	1981-08-17	2.721036911010742
2147	BDX	1981-08-18	2.690548896789551
2148	BDX	1981-08-19	2.6600608825683594
2149	BDX	1981-08-20	2.7439019680023193
2150	BDX	1981-08-21	2.751523971557617
2151	BDX	1981-08-24	2.682926893234253
2152	BDX	1981-08-25	2.6067070960998535
2153	BDX	1981-08-26	2.6067070960998535
2154	BDX	1981-08-27	2.553354024887085
2155	BDX	1981-08-28	2.5762200355529785
2156	BDX	1981-08-31	2.5152440071105957
2157	BDX	1981-09-01	2.4847559928894043
2158	BDX	1981-09-02	2.5228660106658936
2159	BDX	1981-09-03	2.4618899822235107
2160	BDX	1981-09-04	2.4237799644470215
2161	BDX	1981-09-08	2.370426893234253
2162	BDX	1981-09-09	2.408536911010742
2163	BDX	1981-09-10	2.4009149074554443
2164	BDX	1981-09-11	2.408536911010742
2165	BDX	1981-09-14	2.439023971557617
2166	BDX	1981-09-15	2.446645975112915
2167	BDX	1981-09-16	2.4314019680023193
2168	BDX	1981-09-17	2.439023971557617
2169	BDX	1981-09-18	2.4314019680023193
2170	BDX	1981-09-21	2.4695119857788086
2171	BDX	1981-09-22	2.5
2172	BDX	1981-09-23	2.4237799644470215
2173	BDX	1981-09-24	2.439023971557617
2174	BDX	1981-09-25	2.3399391174316406
2175	BDX	1981-09-28	2.309451103210449
2176	BDX	1981-09-29	2.3323171138763428
2177	BDX	1981-09-30	2.3475608825683594
2178	BDX	1981-10-01	2.3475608825683594
2179	BDX	1981-10-02	2.4237799644470215
2180	BDX	1981-10-05	2.4237799644470215
2181	BDX	1981-10-06	2.3856709003448486
2182	BDX	1981-10-07	2.4009149074554443
2183	BDX	1981-10-08	2.439023971557617
2184	BDX	1981-10-09	2.454267978668213
2185	BDX	1981-10-12	2.4847559928894043
2186	BDX	1981-10-13	2.492377996444702
2187	BDX	1981-10-14	2.4695119857788086
2188	BDX	1981-10-15	2.439023971557617
2189	BDX	1981-10-16	2.446645975112915
2190	BDX	1981-10-19	2.4695119857788086
2191	BDX	1981-10-20	2.439023971557617
2192	BDX	1981-10-21	2.439023971557617
2193	BDX	1981-10-22	2.4695119857788086
2194	BDX	1981-10-23	2.545732021331787
2195	BDX	1981-10-26	2.545732021331787
2196	BDX	1981-10-27	2.621951103210449
2197	BDX	1981-10-28	2.6524391174316406
2198	BDX	1981-10-29	2.637195110321045
2199	BDX	1981-10-30	2.72865891456604
2200	BDX	1981-11-02	2.7362799644470215
2201	BDX	1981-11-03	2.7820119857788086
2202	BDX	1981-11-04	2.8125
2203	BDX	1981-11-05	2.7896339893341064
2204	BDX	1981-11-06	2.7439019680023193
2205	BDX	1981-11-09	2.690548896789551
2206	BDX	1981-11-10	2.721036911010742
2207	BDX	1981-11-11	2.7896339893341064
2208	BDX	1981-11-12	2.8353660106658936
2209	BDX	1981-11-13	2.8429880142211914
2210	BDX	1981-11-16	2.820122003555298
2211	BDX	1981-11-17	2.8506100177764893
2212	BDX	1981-11-18	2.858232021331787
2213	BDX	1981-11-19	2.865854024887085
2214	BDX	1981-11-20	2.8810980319976807
2215	BDX	1981-11-23	2.865854024887085
2216	BDX	1981-11-24	2.8810980319976807
2217	BDX	1981-11-25	2.8887200355529785
2218	BDX	1981-11-27	2.89634108543396
2219	BDX	1981-11-30	2.9115850925445557
2220	BDX	1981-12-01	2.9268290996551514
2221	BDX	1981-12-02	2.9268290996551514
2222	BDX	1981-12-03	2.9115850925445557
2223	BDX	1981-12-04	2.8810980319976807
2224	BDX	1981-12-07	2.820122003555298
2225	BDX	1981-12-08	2.804877996444702
2226	BDX	1981-12-09	2.7820119857788086
2227	BDX	1981-12-10	2.751523971557617
2228	BDX	1981-12-11	2.766767978668213
2229	BDX	1981-12-14	2.7057929039001465
2230	BDX	1981-12-15	2.7439019680023193
2231	BDX	1981-12-16	2.7439019680023193
2232	BDX	1981-12-17	2.721036911010742
2233	BDX	1981-12-18	2.7743899822235107
2234	BDX	1981-12-21	2.759145975112915
2235	BDX	1981-12-22	2.759145975112915
2236	BDX	1981-12-23	2.759145975112915
2237	BDX	1981-12-24	2.7439019680023193
2238	BDX	1981-12-28	2.7743899822235107
2239	BDX	1981-12-29	2.766767978668213
2240	BDX	1981-12-30	2.8429880142211914
2241	BDX	1981-12-31	2.9115850925445557
2242	BDX	1982-01-04	2.9268290996551514
2243	BDX	1982-01-05	2.820122003555298
2244	BDX	1982-01-06	2.7743899822235107
2245	BDX	1982-01-07	2.7896339893341064
2246	BDX	1982-01-08	2.804877996444702
2247	BDX	1982-01-11	2.7362799644470215
2248	BDX	1982-01-12	2.7057929039001465
2249	BDX	1982-01-13	2.721036911010742
2250	BDX	1982-01-14	2.7820119857788086
2251	BDX	1982-01-15	2.766767978668213
2252	BDX	1982-01-18	2.751523971557617
2253	BDX	1982-01-19	2.7439019680023193
2254	BDX	1982-01-20	2.721036911010742
2255	BDX	1982-01-21	2.759145975112915
2256	BDX	1982-01-22	2.7439019680023193
2257	BDX	1982-01-25	2.72865891456604
2258	BDX	1982-01-26	2.766767978668213
2259	BDX	1982-01-27	2.820122003555298
2260	BDX	1982-01-28	2.89634108543396
2261	BDX	1982-01-29	2.9573171138763428
2262	BDX	1982-02-01	2.873476028442383
2263	BDX	1982-02-02	2.942073106765747
2264	BDX	1982-02-03	2.9115850925445557
2265	BDX	1982-02-04	2.89634108543396
2266	BDX	1982-02-05	2.987804889678955
2267	BDX	1982-02-08	2.9192070960998535
2268	BDX	1982-02-09	2.9268290996551514
2269	BDX	1982-02-10	2.9192070960998535
2270	BDX	1982-02-11	2.9573171138763428
2271	BDX	1982-02-12	3.0106709003448486
2272	BDX	1982-02-16	2.9725608825683594
2273	BDX	1982-02-17	3.003048896789551
2274	BDX	1982-02-18	3.033536911010742
2275	BDX	1982-02-19	3.033536911010742
2276	BDX	1982-02-22	2.9725608825683594
2277	BDX	1982-02-23	2.865854024887085
2278	BDX	1982-02-24	2.7743899822235107
2279	BDX	1982-02-25	2.72865891456604
2280	BDX	1982-02-26	2.7134149074554443
2281	BDX	1982-03-01	2.6600608825683594
2282	BDX	1982-03-02	2.675304889678955
2283	BDX	1982-03-03	2.5990850925445557
2284	BDX	1982-03-04	2.6067070960998535
2285	BDX	1982-03-05	2.591463088989258
2286	BDX	1982-03-08	2.5685980319976807
2287	BDX	1982-03-09	2.6524391174316406
2288	BDX	1982-03-10	2.682926893234253
2289	BDX	1982-03-11	2.6981709003448486
2290	BDX	1982-03-12	2.6676828861236572
2291	BDX	1982-03-15	2.6676828861236572
2292	BDX	1982-03-16	2.6524391174316406
2293	BDX	1982-03-17	2.637195110321045
2294	BDX	1982-03-18	2.6143290996551514
2295	BDX	1982-03-19	2.621951103210449
2296	BDX	1982-03-22	2.6067070960998535
2297	BDX	1982-03-23	2.5685980319976807
2298	BDX	1982-03-24	2.560976028442383
2299	BDX	1982-03-25	2.553354024887085
2300	BDX	1982-03-26	2.5381100177764893
2301	BDX	1982-03-29	2.5152440071105957
2302	BDX	1982-03-30	2.5152440071105957
2303	BDX	1982-03-31	2.5304880142211914
2304	BDX	1982-04-01	2.621951103210449
2305	BDX	1982-04-02	2.637195110321045
2306	BDX	1982-04-05	2.629573106765747
2307	BDX	1982-04-06	2.6676828861236572
2308	BDX	1982-04-07	2.6448171138763428
2309	BDX	1982-04-08	2.6448171138763428
2310	BDX	1982-04-12	2.6524391174316406
2311	BDX	1982-04-13	2.6676828861236572
2312	BDX	1982-04-14	2.675304889678955
2313	BDX	1982-04-15	2.675304889678955
2314	BDX	1982-04-16	2.7134149074554443
2315	BDX	1982-04-19	2.721036911010742
2316	BDX	1982-04-20	2.7057929039001465
2317	BDX	1982-04-21	2.7057929039001465
2318	BDX	1982-04-22	2.72865891456604
2319	BDX	1982-04-23	2.7439019680023193
2320	BDX	1982-04-26	2.7896339893341064
2321	BDX	1982-04-27	2.72865891456604
2322	BDX	1982-04-28	2.721036911010742
2323	BDX	1982-04-29	2.6981709003448486
2324	BDX	1982-04-30	2.6981709003448486
2325	BDX	1982-05-03	2.682926893234253
2326	BDX	1982-05-04	2.690548896789551
2327	BDX	1982-05-05	2.682926893234253
2328	BDX	1982-05-06	2.682926893234253
2329	BDX	1982-05-07	2.6524391174316406
2330	BDX	1982-05-10	2.621951103210449
2331	BDX	1982-05-11	2.6143290996551514
2332	BDX	1982-05-12	2.629573106765747
2333	BDX	1982-05-13	2.5990850925445557
2334	BDX	1982-05-14	2.621951103210449
2335	BDX	1982-05-17	2.5762200355529785
2336	BDX	1982-05-18	2.5685980319976807
2337	BDX	1982-05-19	2.545732021331787
2338	BDX	1982-05-20	2.553354024887085
2339	BDX	1982-05-21	2.545732021331787
2340	BDX	1982-05-24	2.545732021331787
2341	BDX	1982-05-25	2.545732021331787
2342	BDX	1982-05-26	2.545732021331787
2343	BDX	1982-05-27	2.553354024887085
2344	BDX	1982-05-28	2.5304880142211914
2345	BDX	1982-06-01	2.5152440071105957
2346	BDX	1982-06-02	2.507622003555298
2347	BDX	1982-06-03	2.507622003555298
2348	BDX	1982-06-04	2.4695119857788086
2349	BDX	1982-06-07	2.4771339893341064
2350	BDX	1982-06-08	2.4847559928894043
2351	BDX	1982-06-09	2.4695119857788086
2352	BDX	1982-06-10	2.4771339893341064
2353	BDX	1982-06-11	2.492377996444702
2354	BDX	1982-06-14	2.4771339893341064
2355	BDX	1982-06-15	2.4847559928894043
2356	BDX	1982-06-16	2.5228660106658936
2357	BDX	1982-06-17	2.4618899822235107
2358	BDX	1982-06-18	2.4314019680023193
2359	BDX	1982-06-21	2.41615891456604
2360	BDX	1982-06-22	2.41615891456604
2361	BDX	1982-06-23	2.439023971557617
2362	BDX	1982-06-24	2.41615891456604
2363	BDX	1982-06-25	2.41615891456604
2364	BDX	1982-06-28	2.5
2365	BDX	1982-06-29	2.5152440071105957
2366	BDX	1982-06-30	2.5304880142211914
2367	BDX	1982-07-01	2.5152440071105957
2368	BDX	1982-07-02	2.5152440071105957
2369	BDX	1982-07-06	2.4847559928894043
2370	BDX	1982-07-07	2.4695119857788086
2371	BDX	1982-07-08	2.4618899822235107
2372	BDX	1982-07-09	2.4695119857788086
2373	BDX	1982-07-12	2.4618899822235107
2374	BDX	1982-07-13	2.4314019680023193
2375	BDX	1982-07-14	2.4237799644470215
2376	BDX	1982-07-15	2.446645975112915
2377	BDX	1982-07-16	2.5
2378	BDX	1982-07-19	2.5
2379	BDX	1982-07-20	2.5
2380	BDX	1982-07-21	2.4771339893341064
2381	BDX	1982-07-22	2.4847559928894043
2382	BDX	1982-07-23	2.41615891456604
2383	BDX	1982-07-26	2.362804889678955
2384	BDX	1982-07-27	2.378048896789551
2385	BDX	1982-07-28	2.378048896789551
2386	BDX	1982-07-29	2.3399391174316406
2387	BDX	1982-07-30	2.378048896789551
2388	BDX	1982-08-02	2.3932929039001465
2389	BDX	1982-08-03	2.3475608825683594
2390	BDX	1982-08-04	2.27134108543396
2391	BDX	1982-08-05	2.248476028442383
2392	BDX	1982-08-06	2.2256100177764893
2393	BDX	1982-08-09	2.2256100177764893
2394	BDX	1982-08-10	2.233232021331787
2395	BDX	1982-08-11	2.2256100177764893
2396	BDX	1982-08-12	2.2560980319976807
2397	BDX	1982-08-13	2.2103660106658936
2398	BDX	1982-08-16	2.2179880142211914
2399	BDX	1982-08-17	2.2560980319976807
2400	BDX	1982-08-18	2.3475608825683594
2401	BDX	1982-08-19	2.3475608825683594
2402	BDX	1982-08-20	2.408536911010742
2403	BDX	1982-08-23	2.3932929039001465
2404	BDX	1982-08-24	2.4237799644470215
2405	BDX	1982-08-25	2.5152440071105957
2406	BDX	1982-08-26	2.553354024887085
2407	BDX	1982-08-27	2.4771339893341064
2408	BDX	1982-08-30	2.5
2409	BDX	1982-08-31	2.560976028442383
2410	BDX	1982-09-01	2.5381100177764893
2411	BDX	1982-09-02	2.553354024887085
2412	BDX	1982-09-03	2.545732021331787
2413	BDX	1982-09-07	2.4847559928894043
2414	BDX	1982-09-08	2.4695119857788086
2415	BDX	1982-09-09	2.454267978668213
2416	BDX	1982-09-10	2.5
2417	BDX	1982-09-13	2.5152440071105957
2418	BDX	1982-09-14	2.5762200355529785
2419	BDX	1982-09-15	2.637195110321045
2420	BDX	1982-09-16	2.6524391174316406
2421	BDX	1982-09-17	2.5762200355529785
2422	BDX	1982-09-20	2.4847559928894043
2423	BDX	1982-09-21	2.545732021331787
2424	BDX	1982-09-22	2.58384108543396
2425	BDX	1982-09-23	2.591463088989258
2426	BDX	1982-09-24	2.5381100177764893
2427	BDX	1982-09-27	2.591463088989258
2428	BDX	1982-09-28	2.560976028442383
2429	BDX	1982-09-29	2.5304880142211914
2430	BDX	1982-09-30	2.5
2431	BDX	1982-10-01	2.545732021331787
2432	BDX	1982-10-04	2.553354024887085
2433	BDX	1982-10-05	2.545732021331787
2434	BDX	1982-10-06	2.5762200355529785
2435	BDX	1982-10-07	2.6600608825683594
2436	BDX	1982-10-08	2.7057929039001465
2437	BDX	1982-10-11	2.8353660106658936
2438	BDX	1982-10-12	2.7439019680023193
2439	BDX	1982-10-13	2.820122003555298
2440	BDX	1982-10-14	2.751523971557617
2441	BDX	1982-10-15	2.7057929039001465
2442	BDX	1982-10-18	2.6981709003448486
2443	BDX	1982-10-19	2.6981709003448486
2444	BDX	1982-10-20	2.7057929039001465
2445	BDX	1982-10-21	2.682926893234253
2446	BDX	1982-10-22	2.6676828861236572
2447	BDX	1982-10-25	2.637195110321045
2448	BDX	1982-10-26	2.6143290996551514
2449	BDX	1982-10-27	2.682926893234253
2450	BDX	1982-10-28	2.7439019680023193
2451	BDX	1982-10-29	2.7972559928894043
2452	BDX	1982-11-01	2.759145975112915
2453	BDX	1982-11-02	2.7134149074554443
2454	BDX	1982-11-03	2.804877996444702
2455	BDX	1982-11-04	2.8277440071105957
2456	BDX	1982-11-05	2.804877996444702
2457	BDX	1982-11-08	2.7972559928894043
2458	BDX	1982-11-09	2.8810980319976807
2459	BDX	1982-11-10	2.820122003555298
2460	BDX	1982-11-11	2.8353660106658936
2461	BDX	1982-11-12	2.8429880142211914
2462	BDX	1982-11-15	2.8125
2463	BDX	1982-11-16	2.7972559928894043
2464	BDX	1982-11-17	2.804877996444702
2465	BDX	1982-11-18	2.766767978668213
2466	BDX	1982-11-19	2.7743899822235107
2467	BDX	1982-11-22	2.721036911010742
2468	BDX	1982-11-23	2.7057929039001465
2469	BDX	1982-11-24	2.682926893234253
2470	BDX	1982-11-26	2.6676828861236572
2471	BDX	1982-11-29	2.682926893234253
2472	BDX	1982-11-30	2.675304889678955
2473	BDX	1982-12-01	2.7743899822235107
2474	BDX	1982-12-02	2.7820119857788086
2475	BDX	1982-12-03	2.7743899822235107
2476	BDX	1982-12-06	2.7439019680023193
2477	BDX	1982-12-07	2.804877996444702
2478	BDX	1982-12-08	2.804877996444702
2479	BDX	1982-12-09	2.7362799644470215
2480	BDX	1982-12-10	2.7134149074554443
2481	BDX	1982-12-13	2.690548896789551
2482	BDX	1982-12-14	2.6524391174316406
2483	BDX	1982-12-15	2.621951103210449
2484	BDX	1982-12-16	2.6524391174316406
2485	BDX	1982-12-17	2.6676828861236572
2486	BDX	1982-12-20	2.6067070960998535
2487	BDX	1982-12-21	2.621951103210449
2488	BDX	1982-12-22	2.621951103210449
2489	BDX	1982-12-23	2.629573106765747
2490	BDX	1982-12-27	2.637195110321045
2491	BDX	1982-12-28	2.6448171138763428
2492	BDX	1982-12-29	2.637195110321045
2493	BDX	1982-12-30	2.621951103210449
2494	BDX	1982-12-31	2.591463088989258
2495	BDX	1983-01-03	2.621951103210449
2496	BDX	1983-01-04	2.637195110321045
2497	BDX	1983-01-05	2.591463088989258
2498	BDX	1983-01-06	2.637195110321045
2499	BDX	1983-01-07	2.690548896789551
2500	BDX	1983-01-10	2.820122003555298
2501	BDX	1983-01-11	2.804877996444702
2502	BDX	1983-01-12	2.7743899822235107
2503	BDX	1983-01-13	2.7439019680023193
2504	BDX	1983-01-14	2.7439019680023193
2505	BDX	1983-01-17	2.72865891456604
2506	BDX	1983-01-18	2.7134149074554443
2507	BDX	1983-01-19	2.682926893234253
2508	BDX	1983-01-20	2.637195110321045
2509	BDX	1983-01-21	2.7057929039001465
2510	BDX	1983-01-24	2.6524391174316406
2511	BDX	1983-01-25	2.6676828861236572
2512	BDX	1983-01-26	2.621951103210449
2513	BDX	1983-01-27	2.621951103210449
2514	BDX	1983-01-28	2.7057929039001465
2515	BDX	1983-01-31	2.7057929039001465
2516	BDX	1983-02-01	2.6676828861236572
2517	BDX	1983-02-02	2.675304889678955
2518	BDX	1983-02-03	2.6981709003448486
2519	BDX	1983-02-04	2.6981709003448486
2520	BDX	1983-02-07	2.6676828861236572
2521	BDX	1983-02-08	2.5762200355529785
2522	BDX	1983-02-09	2.560976028442383
2523	BDX	1983-02-10	2.560976028442383
2524	BDX	1983-02-11	2.560976028442383
2525	BDX	1983-02-14	2.5762200355529785
2526	BDX	1983-02-15	2.5762200355529785
2527	BDX	1983-02-16	2.5304880142211914
2528	BDX	1983-02-17	2.5762200355529785
2529	BDX	1983-02-18	2.5685980319976807
2530	BDX	1983-02-22	2.4695119857788086
2531	BDX	1983-02-23	2.5
2532	BDX	1983-02-24	2.553354024887085
2533	BDX	1983-02-25	2.5381100177764893
2534	BDX	1983-02-28	2.58384108543396
2535	BDX	1983-03-01	2.621951103210449
2536	BDX	1983-03-02	2.6676828861236572
2537	BDX	1983-03-03	2.7057929039001465
2538	BDX	1983-03-04	2.7743899822235107
2539	BDX	1983-03-07	2.89634108543396
2540	BDX	1983-03-08	2.759145975112915
2541	BDX	1983-03-09	2.7743899822235107
2542	BDX	1983-03-10	2.682926893234253
2543	BDX	1983-03-11	2.6676828861236572
2544	BDX	1983-03-14	2.682926893234253
2545	BDX	1983-03-15	2.7439019680023193
2546	BDX	1983-03-16	2.72865891456604
2547	BDX	1983-03-17	2.72865891456604
2548	BDX	1983-03-18	2.72865891456604
2549	BDX	1983-03-21	2.7057929039001465
2550	BDX	1983-03-22	2.6600608825683594
2551	BDX	1983-03-23	2.6676828861236572
2552	BDX	1983-03-24	2.7439019680023193
2553	BDX	1983-03-25	2.7972559928894043
2554	BDX	1983-03-28	2.873476028442383
2555	BDX	1983-03-29	2.865854024887085
2556	BDX	1983-03-30	2.89634108543396
2557	BDX	1983-03-31	2.903963088989258
2558	BDX	1983-04-04	2.8429880142211914
2559	BDX	1983-04-05	2.804877996444702
2560	BDX	1983-04-06	2.804877996444702
2561	BDX	1983-04-07	2.804877996444702
2562	BDX	1983-04-08	2.873476028442383
2563	BDX	1983-04-11	2.8353660106658936
2564	BDX	1983-04-12	2.8277440071105957
2565	BDX	1983-04-13	2.865854024887085
2566	BDX	1983-04-14	2.903963088989258
2567	BDX	1983-04-15	3.003048896789551
2568	BDX	1983-04-18	3.003048896789551
2569	BDX	1983-04-19	2.9649391174316406
2570	BDX	1983-04-20	2.9268290996551514
2571	BDX	1983-04-21	2.934451103210449
2572	BDX	1983-04-22	2.995426893234253
2573	BDX	1983-04-25	2.9725608825683594
2574	BDX	1983-04-26	3.003048896789551
2575	BDX	1983-04-27	3.003048896789551
2576	BDX	1983-04-28	2.9725608825683594
2577	BDX	1983-04-29	3.0182929039001465
2578	BDX	1983-05-02	2.987804889678955
2579	BDX	1983-05-03	2.9725608825683594
2580	BDX	1983-05-04	2.9725608825683594
2581	BDX	1983-05-05	3.0259149074554443
2582	BDX	1983-05-06	3.003048896789551
2583	BDX	1983-05-09	2.9725608825683594
2584	BDX	1983-05-10	3.0106709003448486
2585	BDX	1983-05-11	2.987804889678955
2586	BDX	1983-05-12	2.9725608825683594
2587	BDX	1983-05-13	3.003048896789551
2588	BDX	1983-05-16	2.949695110321045
2589	BDX	1983-05-17	2.9268290996551514
2590	BDX	1983-05-18	2.9115850925445557
2591	BDX	1983-05-19	2.9192070960998535
2592	BDX	1983-05-20	2.9573171138763428
2593	BDX	1983-05-23	2.9573171138763428
2594	BDX	1983-05-24	2.9573171138763428
2595	BDX	1983-05-25	2.9573171138763428
2596	BDX	1983-05-26	2.934451103210449
2597	BDX	1983-05-27	2.934451103210449
2598	BDX	1983-05-31	2.9268290996551514
2599	BDX	1983-06-01	2.89634108543396
2600	BDX	1983-06-02	2.865854024887085
2601	BDX	1983-06-03	2.873476028442383
2602	BDX	1983-06-06	2.89634108543396
2603	BDX	1983-06-07	2.865854024887085
2604	BDX	1983-06-08	2.89634108543396
2605	BDX	1983-06-09	2.873476028442383
2606	BDX	1983-06-10	2.9192070960998535
2607	BDX	1983-06-13	2.949695110321045
2608	BDX	1983-06-14	3.003048896789551
2609	BDX	1983-06-15	3.0259149074554443
2610	BDX	1983-06-16	3.0182929039001465
2611	BDX	1983-06-17	3.003048896789551
2612	BDX	1983-06-20	3.003048896789551
2613	BDX	1983-06-21	3.04115891456604
2614	BDX	1983-06-22	3.0945119857788086
2615	BDX	1983-06-23	3.1097559928894043
2616	BDX	1983-06-24	3.262195110321045
2617	BDX	1983-06-27	3.178354024887085
2618	BDX	1983-06-28	2.9573171138763428
2619	BDX	1983-06-29	2.942073106765747
2620	BDX	1983-06-30	2.865854024887085
2621	BDX	1983-07-01	2.8125
2622	BDX	1983-07-05	2.7972559928894043
2623	BDX	1983-07-06	2.8125
2624	BDX	1983-07-07	2.7743899822235107
2625	BDX	1983-07-08	2.759145975112915
2626	BDX	1983-07-11	2.7743899822235107
2627	BDX	1983-07-12	2.682926893234253
2628	BDX	1983-07-13	2.72865891456604
2629	BDX	1983-07-14	2.6676828861236572
2630	BDX	1983-07-15	2.6981709003448486
2631	BDX	1983-07-18	2.759145975112915
2632	BDX	1983-07-19	2.7362799644470215
2633	BDX	1983-07-20	2.721036911010742
2634	BDX	1983-07-21	2.6524391174316406
2635	BDX	1983-07-22	2.7134149074554443
2636	BDX	1983-07-25	2.682926893234253
2637	BDX	1983-07-26	2.6524391174316406
2638	BDX	1983-07-27	2.6067070960998535
2639	BDX	1983-07-28	2.5
2640	BDX	1983-07-29	2.454267978668213
2641	BDX	1983-08-01	2.492377996444702
2642	BDX	1983-08-02	2.545732021331787
2643	BDX	1983-08-03	2.5685980319976807
2644	BDX	1983-08-04	2.5381100177764893
2645	BDX	1983-08-05	2.545732021331787
2646	BDX	1983-08-08	2.5304880142211914
2647	BDX	1983-08-09	2.492377996444702
2648	BDX	1983-08-10	2.4695119857788086
2649	BDX	1983-08-11	2.4618899822235107
2650	BDX	1983-08-12	2.5
2651	BDX	1983-08-15	2.439023971557617
2652	BDX	1983-08-16	2.439023971557617
2653	BDX	1983-08-17	2.4847559928894043
2654	BDX	1983-08-18	2.454267978668213
2655	BDX	1983-08-19	2.439023971557617
2656	BDX	1983-08-22	2.4618899822235107
2657	BDX	1983-08-23	2.4695119857788086
2658	BDX	1983-08-24	2.4695119857788086
2659	BDX	1983-08-25	2.492377996444702
2660	BDX	1983-08-26	2.4618899822235107
2661	BDX	1983-08-29	2.4618899822235107
2662	BDX	1983-08-30	2.41615891456604
2663	BDX	1983-08-31	2.4771339893341064
2664	BDX	1983-09-01	2.4847559928894043
2665	BDX	1983-09-02	2.492377996444702
2666	BDX	1983-09-06	2.5152440071105957
2667	BDX	1983-09-07	2.454267978668213
2668	BDX	1983-09-08	2.5
2669	BDX	1983-09-09	2.4695119857788086
2670	BDX	1983-09-12	2.4771339893341064
2671	BDX	1983-09-13	2.4771339893341064
2672	BDX	1983-09-14	2.4618899822235107
2673	BDX	1983-09-15	2.41615891456604
2674	BDX	1983-09-16	2.408536911010742
2675	BDX	1983-09-19	2.439023971557617
2676	BDX	1983-09-20	2.4618899822235107
2677	BDX	1983-09-21	2.446645975112915
2678	BDX	1983-09-22	2.446645975112915
2679	BDX	1983-09-23	2.446645975112915
2680	BDX	1983-09-26	2.439023971557617
2681	BDX	1983-09-27	2.439023971557617
2682	BDX	1983-09-28	2.446645975112915
2683	BDX	1983-09-29	2.4847559928894043
2684	BDX	1983-09-30	2.4847559928894043
2685	BDX	1983-10-03	2.4847559928894043
2686	BDX	1983-10-04	2.5304880142211914
2687	BDX	1983-10-05	2.6067070960998535
2688	BDX	1983-10-06	2.621951103210449
2689	BDX	1983-10-07	2.621951103210449
2690	BDX	1983-10-10	2.6524391174316406
2691	BDX	1983-10-11	2.6067070960998535
2692	BDX	1983-10-12	2.58384108543396
2693	BDX	1983-10-13	2.591463088989258
2694	BDX	1983-10-14	2.5762200355529785
2695	BDX	1983-10-17	2.545732021331787
2696	BDX	1983-10-18	2.5152440071105957
2697	BDX	1983-10-19	2.4695119857788086
2698	BDX	1983-10-20	2.492377996444702
2699	BDX	1983-10-21	2.5
2700	BDX	1983-10-24	2.5152440071105957
2701	BDX	1983-10-25	2.5304880142211914
2702	BDX	1983-10-26	2.5
2703	BDX	1983-10-27	2.5152440071105957
2704	BDX	1983-10-28	2.4847559928894043
2705	BDX	1983-10-31	2.4237799644470215
2706	BDX	1983-11-01	2.3932929039001465
2707	BDX	1983-11-02	2.439023971557617
2708	BDX	1983-11-03	2.4237799644470215
2709	BDX	1983-11-04	2.3323171138763428
2710	BDX	1983-11-07	2.3323171138763428
2711	BDX	1983-11-08	2.309451103210449
2712	BDX	1983-11-09	2.317073106765747
2713	BDX	1983-11-10	2.3475608825683594
2714	BDX	1983-11-11	2.378048896789551
2715	BDX	1983-11-14	2.3551828861236572
2716	BDX	1983-11-15	2.3399391174316406
2717	BDX	1983-11-16	2.317073106765747
2718	BDX	1983-11-17	2.2865850925445557
2719	BDX	1983-11-18	2.2865850925445557
2720	BDX	1983-11-21	2.3399391174316406
2721	BDX	1983-11-22	2.2942070960998535
2722	BDX	1983-11-23	2.27134108543396
2723	BDX	1983-11-25	2.3018290996551514
2724	BDX	1983-11-28	2.2865850925445557
2725	BDX	1983-11-29	2.317073106765747
2726	BDX	1983-11-30	2.3018290996551514
2727	BDX	1983-12-01	2.2637200355529785
2728	BDX	1983-12-02	2.2865850925445557
2729	BDX	1983-12-05	2.240854024887085
2730	BDX	1983-12-06	2.240854024887085
2731	BDX	1983-12-07	2.2103660106658936
2732	BDX	1983-12-08	2.1646339893341064
2733	BDX	1983-12-09	2.1570119857788086
2734	BDX	1983-12-12	2.1493899822235107
2735	BDX	1983-12-13	2.1189019680023193
2736	BDX	1983-12-14	2.1646339893341064
2737	BDX	1983-12-15	2.1493899822235107
2738	BDX	1983-12-16	2.1646339893341064
2739	BDX	1983-12-19	2.179877996444702
2740	BDX	1983-12-20	2.1646339893341064
2741	BDX	1983-12-21	2.179877996444702
2742	BDX	1983-12-22	2.2103660106658936
2743	BDX	1983-12-23	2.2103660106658936
2744	BDX	1983-12-27	2.2256100177764893
2745	BDX	1983-12-28	2.2179880142211914
2746	BDX	1983-12-29	2.195122003555298
2747	BDX	1983-12-30	2.240854024887085
2748	BDX	1984-01-03	2.3018290996551514
2749	BDX	1984-01-04	2.3399391174316406
2750	BDX	1984-01-05	2.3856709003448486
2751	BDX	1984-01-06	2.3856709003448486
2752	BDX	1984-01-09	2.362804889678955
2753	BDX	1984-01-10	2.370426893234253
2754	BDX	1984-01-11	2.378048896789551
2755	BDX	1984-01-12	2.362804889678955
2756	BDX	1984-01-13	2.3475608825683594
2757	BDX	1984-01-16	2.3551828861236572
2758	BDX	1984-01-17	2.362804889678955
2759	BDX	1984-01-18	2.3856709003448486
2760	BDX	1984-01-19	2.3856709003448486
2761	BDX	1984-01-20	2.370426893234253
2762	BDX	1984-01-23	2.3551828861236572
2763	BDX	1984-01-24	2.3323171138763428
2764	BDX	1984-01-25	2.27134108543396
2765	BDX	1984-01-26	2.278963088989258
2766	BDX	1984-01-27	2.2256100177764893
2767	BDX	1984-01-30	2.1722559928894043
2768	BDX	1984-01-31	2.2103660106658936
2769	BDX	1984-02-01	2.2256100177764893
2770	BDX	1984-02-02	2.2256100177764893
2771	BDX	1984-02-03	2.1875
2772	BDX	1984-02-06	2.27134108543396
2773	BDX	1984-02-07	2.240854024887085
2774	BDX	1984-02-08	2.1493899822235107
2775	BDX	1984-02-09	2.1722559928894043
2776	BDX	1984-02-10	2.179877996444702
2777	BDX	1984-02-13	2.126523971557617
2778	BDX	1984-02-14	2.141767978668213
2779	BDX	1984-02-15	2.1493899822235107
2780	BDX	1984-02-16	2.141767978668213
2781	BDX	1984-02-17	2.134145975112915
2782	BDX	1984-02-21	2.0807929039001465
2783	BDX	1984-02-22	2.0884149074554443
2784	BDX	1984-02-23	2.10365891456604
2785	BDX	1984-02-24	2.1493899822235107
2786	BDX	1984-02-27	2.141767978668213
2787	BDX	1984-02-28	2.1189019680023193
2788	BDX	1984-02-29	2.126523971557617
2789	BDX	1984-03-01	2.1646339893341064
2790	BDX	1984-03-02	2.134145975112915
2791	BDX	1984-03-05	2.1189019680023193
2792	BDX	1984-03-06	2.10365891456604
2793	BDX	1984-03-07	2.0731709003448486
2794	BDX	1984-03-08	2.0807929039001465
2795	BDX	1984-03-09	2.10365891456604
2796	BDX	1984-03-12	2.096036911010742
2797	BDX	1984-03-13	2.0884149074554443
2798	BDX	1984-03-14	2.126523971557617
2799	BDX	1984-03-15	2.10365891456604
2800	BDX	1984-03-16	2.141767978668213
2801	BDX	1984-03-19	2.096036911010742
2802	BDX	1984-03-20	2.0884149074554443
2803	BDX	1984-03-21	2.065548896789551
2804	BDX	1984-03-22	2.0884149074554443
2805	BDX	1984-03-23	2.0731709003448486
2806	BDX	1984-03-26	2.0731709003448486
2807	BDX	1984-03-27	2.126523971557617
2808	BDX	1984-03-28	2.1570119857788086
2809	BDX	1984-03-29	2.134145975112915
2810	BDX	1984-03-30	2.134145975112915
2811	BDX	1984-04-02	2.1112799644470215
2812	BDX	1984-04-03	2.1189019680023193
2813	BDX	1984-04-04	2.1189019680023193
2814	BDX	1984-04-05	2.1189019680023193
2815	BDX	1984-04-06	2.10365891456604
2816	BDX	1984-04-09	2.10365891456604
2817	BDX	1984-04-10	2.126523971557617
2818	BDX	1984-04-11	2.1189019680023193
2819	BDX	1984-04-12	2.1570119857788086
2820	BDX	1984-04-13	2.1189019680023193
2821	BDX	1984-04-16	2.134145975112915
2822	BDX	1984-04-17	2.1493899822235107
2823	BDX	1984-04-18	2.1493899822235107
2824	BDX	1984-04-19	2.1493899822235107
2825	BDX	1984-04-23	2.1570119857788086
2826	BDX	1984-04-24	2.1493899822235107
2827	BDX	1984-04-25	2.1646339893341064
2828	BDX	1984-04-26	2.141767978668213
2829	BDX	1984-04-27	2.1189019680023193
2830	BDX	1984-04-30	2.126523971557617
2831	BDX	1984-05-01	2.126523971557617
2832	BDX	1984-05-02	2.1646339893341064
2833	BDX	1984-05-03	2.1189019680023193
2834	BDX	1984-05-04	2.0884149074554443
2835	BDX	1984-05-07	2.096036911010742
2836	BDX	1984-05-08	2.096036911010742
2837	BDX	1984-05-09	2.134145975112915
2838	BDX	1984-05-10	2.126523971557617
2839	BDX	1984-05-11	2.1112799644470215
2840	BDX	1984-05-14	2.0884149074554443
2841	BDX	1984-05-15	2.10365891456604
2842	BDX	1984-05-16	2.1112799644470215
2843	BDX	1984-05-17	2.0807929039001465
2844	BDX	1984-05-18	2.0884149074554443
2845	BDX	1984-05-21	2.0731709003448486
2846	BDX	1984-05-22	2.050304889678955
2847	BDX	1984-05-23	2.0731709003448486
2848	BDX	1984-05-24	2.057926893234253
2849	BDX	1984-05-25	2.057926893234253
2850	BDX	1984-05-29	2.0198171138763428
2851	BDX	1984-05-30	1.981706976890564
2852	BDX	1984-05-31	1.9893289804458618
2853	BDX	1984-06-01	2.012195110321045
2854	BDX	1984-06-04	2.065548896789551
2855	BDX	1984-06-05	2.050304889678955
2856	BDX	1984-06-06	2.050304889678955
2857	BDX	1984-06-07	2.0426828861236572
2858	BDX	1984-06-08	2.0426828861236572
2859	BDX	1984-06-11	2.004573106765747
2860	BDX	1984-06-12	1.9969509840011597
2861	BDX	1984-06-13	2.012195110321045
2862	BDX	1984-06-14	2.0198171138763428
2863	BDX	1984-06-15	2.0426828861236572
2864	BDX	1984-06-18	2.012195110321045
2865	BDX	1984-06-19	2.0274391174316406
2866	BDX	1984-06-20	2.012195110321045
2867	BDX	1984-06-21	2.0350608825683594
2868	BDX	1984-06-22	2.050304889678955
2869	BDX	1984-06-25	2.0426828861236572
2870	BDX	1984-06-26	2.0274391174316406
2871	BDX	1984-06-27	2.0198171138763428
2872	BDX	1984-06-28	2.057926893234253
2873	BDX	1984-06-29	2.0274391174316406
2874	BDX	1984-07-02	2.0426828861236572
2875	BDX	1984-07-03	2.0274391174316406
2876	BDX	1984-07-05	2.050304889678955
2877	BDX	1984-07-06	2.0274391174316406
2878	BDX	1984-07-09	2.057926893234253
2879	BDX	1984-07-10	2.0198171138763428
2880	BDX	1984-07-11	2.0274391174316406
2881	BDX	1984-07-12	2.0198171138763428
2882	BDX	1984-07-13	2.0274391174316406
2883	BDX	1984-07-16	2.0426828861236572
2884	BDX	1984-07-17	2.0350608825683594
2885	BDX	1984-07-18	2.050304889678955
2886	BDX	1984-07-19	2.0274391174316406
2887	BDX	1984-07-20	2.0274391174316406
2888	BDX	1984-07-23	1.9969509840011597
2889	BDX	1984-07-24	1.981706976890564
2890	BDX	1984-07-25	1.9512200355529785
2891	BDX	1984-07-26	1.9131100177764893
2892	BDX	1984-07-27	1.8826220035552979
2893	BDX	1984-07-30	1.8978660106658936
2894	BDX	1984-07-31	1.981706976890564
2895	BDX	1984-08-01	2.0198171138763428
2896	BDX	1984-08-02	2.096036911010742
2897	BDX	1984-08-03	2.10365891456604
2898	BDX	1984-08-06	2.1493899822235107
2899	BDX	1984-08-07	2.134145975112915
2900	BDX	1984-08-08	2.141767978668213
2901	BDX	1984-08-09	2.179877996444702
2902	BDX	1984-08-10	2.1646339893341064
2903	BDX	1984-08-13	2.1722559928894043
2904	BDX	1984-08-14	2.2179880142211914
2905	BDX	1984-08-15	2.2256100177764893
2906	BDX	1984-08-16	2.248476028442383
2907	BDX	1984-08-17	2.27134108543396
2908	BDX	1984-08-20	2.2560980319976807
2909	BDX	1984-08-21	2.2865850925445557
2910	BDX	1984-08-22	2.3018290996551514
2911	BDX	1984-08-23	2.3475608825683594
2912	BDX	1984-08-24	2.3475608825683594
2913	BDX	1984-08-27	2.309451103210449
2914	BDX	1984-08-28	2.309451103210449
2915	BDX	1984-08-29	2.324695110321045
2916	BDX	1984-08-30	2.317073106765747
2917	BDX	1984-08-31	2.317073106765747
2918	BDX	1984-09-04	2.2942070960998535
2919	BDX	1984-09-05	2.2865850925445557
2920	BDX	1984-09-06	2.278963088989258
2921	BDX	1984-09-07	2.240854024887085
2922	BDX	1984-09-10	2.2637200355529785
2923	BDX	1984-09-11	2.2560980319976807
2924	BDX	1984-09-12	2.2256100177764893
2925	BDX	1984-09-13	2.2560980319976807
2926	BDX	1984-09-14	2.317073106765747
2927	BDX	1984-09-17	2.324695110321045
2928	BDX	1984-09-18	2.3475608825683594
2929	BDX	1984-09-19	2.3399391174316406
2930	BDX	1984-09-20	2.3323171138763428
2931	BDX	1984-09-21	2.2865850925445557
2932	BDX	1984-09-24	2.27134108543396
2933	BDX	1984-09-25	2.3018290996551514
2934	BDX	1984-09-26	2.3018290996551514
2935	BDX	1984-09-27	2.2942070960998535
2936	BDX	1984-09-28	2.278963088989258
2937	BDX	1984-10-01	2.2865850925445557
2938	BDX	1984-10-02	2.2637200355529785
2939	BDX	1984-10-03	2.2256100177764893
2940	BDX	1984-10-04	2.2637200355529785
2941	BDX	1984-10-05	2.2560980319976807
2942	BDX	1984-10-08	2.2179880142211914
2943	BDX	1984-10-09	2.2637200355529785
2944	BDX	1984-10-10	2.2256100177764893
2945	BDX	1984-10-11	2.240854024887085
2946	BDX	1984-10-12	2.248476028442383
2947	BDX	1984-10-15	2.248476028442383
2948	BDX	1984-10-16	2.2103660106658936
2949	BDX	1984-10-17	2.1875
2950	BDX	1984-10-18	2.1722559928894043
2951	BDX	1984-10-19	2.240854024887085
2952	BDX	1984-10-22	2.2256100177764893
2953	BDX	1984-10-23	2.233232021331787
2954	BDX	1984-10-24	2.2256100177764893
2955	BDX	1984-10-25	2.248476028442383
2956	BDX	1984-10-26	2.2103660106658936
2957	BDX	1984-10-29	2.195122003555298
2958	BDX	1984-10-30	2.233232021331787
2959	BDX	1984-10-31	2.240854024887085
2960	BDX	1984-11-01	2.2560980319976807
2961	BDX	1984-11-02	2.2256100177764893
2962	BDX	1984-11-05	2.2637200355529785
2963	BDX	1984-11-06	2.3399391174316406
2964	BDX	1984-11-07	2.3018290996551514
2965	BDX	1984-11-08	2.3018290996551514
2966	BDX	1984-11-09	2.3323171138763428
2967	BDX	1984-11-12	2.4618899822235107
2968	BDX	1984-11-13	2.4314019680023193
2969	BDX	1984-11-14	2.4314019680023193
2970	BDX	1984-11-15	2.4314019680023193
2971	BDX	1984-11-16	2.4237799644470215
2972	BDX	1984-11-19	2.41615891456604
2973	BDX	1984-11-20	2.4237799644470215
2974	BDX	1984-11-21	2.4314019680023193
2975	BDX	1984-11-23	2.4847559928894043
2976	BDX	1984-11-26	2.439023971557617
2977	BDX	1984-11-27	2.4695119857788086
2978	BDX	1984-11-28	2.454267978668213
2979	BDX	1984-11-29	2.439023971557617
2980	BDX	1984-11-30	2.4618899822235107
2981	BDX	1984-12-03	2.454267978668213
2982	BDX	1984-12-04	2.4771339893341064
2983	BDX	1984-12-05	2.408536911010742
2984	BDX	1984-12-06	2.4009149074554443
2985	BDX	1984-12-07	2.408536911010742
2986	BDX	1984-12-10	2.408536911010742
2987	BDX	1984-12-11	2.41615891456604
2988	BDX	1984-12-12	2.3932929039001465
2989	BDX	1984-12-13	2.408536911010742
2990	BDX	1984-12-14	2.41615891456604
2991	BDX	1984-12-17	2.408536911010742
2992	BDX	1984-12-18	2.446645975112915
2993	BDX	1984-12-19	2.4237799644470215
2994	BDX	1984-12-20	2.3932929039001465
2995	BDX	1984-12-21	2.378048896789551
2996	BDX	1984-12-24	2.4314019680023193
2997	BDX	1984-12-26	2.4237799644470215
2998	BDX	1984-12-27	2.4009149074554443
2999	BDX	1984-12-28	2.439023971557617
3000	BDX	1984-12-31	2.41615891456604
3001	BDX	1985-01-02	2.4237799644470215
3002	BDX	1985-01-03	2.446645975112915
3003	BDX	1985-01-04	2.454267978668213
3004	BDX	1985-01-07	2.4771339893341064
3005	BDX	1985-01-08	2.4847559928894043
3006	BDX	1985-01-09	2.5
3007	BDX	1985-01-10	2.5152440071105957
3008	BDX	1985-01-11	2.5
3009	BDX	1985-01-14	2.5228660106658936
3010	BDX	1985-01-15	2.492377996444702
3011	BDX	1985-01-16	2.545732021331787
3012	BDX	1985-01-17	2.545732021331787
3013	BDX	1985-01-18	2.5685980319976807
3014	BDX	1985-01-21	2.6067070960998535
3015	BDX	1985-01-22	2.621951103210449
3016	BDX	1985-01-23	2.6676828861236572
3017	BDX	1985-01-24	2.6600608825683594
3018	BDX	1985-01-25	2.6981709003448486
3019	BDX	1985-01-28	2.6981709003448486
3020	BDX	1985-01-29	2.7134149074554443
3021	BDX	1985-01-30	2.6981709003448486
3022	BDX	1985-01-31	2.72865891456604
3023	BDX	1985-02-01	2.759145975112915
3024	BDX	1985-02-04	2.751523971557617
3025	BDX	1985-02-05	2.766767978668213
3026	BDX	1985-02-06	2.804877996444702
3027	BDX	1985-02-07	2.8429880142211914
3028	BDX	1985-02-08	2.7896339893341064
3029	BDX	1985-02-11	2.7439019680023193
3030	BDX	1985-02-12	2.751523971557617
3031	BDX	1985-02-13	2.8353660106658936
3032	BDX	1985-02-14	2.8429880142211914
3033	BDX	1985-02-15	2.8277440071105957
3034	BDX	1985-02-19	2.820122003555298
3035	BDX	1985-02-20	2.8277440071105957
3036	BDX	1985-02-21	2.8125
3037	BDX	1985-02-22	2.8506100177764893
3038	BDX	1985-02-25	2.865854024887085
3039	BDX	1985-02-26	2.865854024887085
3040	BDX	1985-02-27	2.8125
3041	BDX	1985-02-28	2.865854024887085
3042	BDX	1985-03-01	2.9268290996551514
3043	BDX	1985-03-04	2.8506100177764893
3044	BDX	1985-03-05	2.7972559928894043
3045	BDX	1985-03-06	2.7743899822235107
3046	BDX	1985-03-07	2.766767978668213
3047	BDX	1985-03-08	2.7362799644470215
3048	BDX	1985-03-11	2.682926893234253
3049	BDX	1985-03-12	2.7134149074554443
3050	BDX	1985-03-13	2.7362799644470215
3051	BDX	1985-03-14	2.7743899822235107
3052	BDX	1985-03-15	2.7134149074554443
3053	BDX	1985-03-18	2.721036911010742
3054	BDX	1985-03-19	2.7820119857788086
3055	BDX	1985-03-20	2.8353660106658936
3056	BDX	1985-03-21	2.858232021331787
3057	BDX	1985-03-22	2.8506100177764893
3058	BDX	1985-03-25	2.8810980319976807
3059	BDX	1985-03-26	2.858232021331787
3060	BDX	1985-03-27	2.942073106765747
3061	BDX	1985-03-28	2.949695110321045
3062	BDX	1985-03-29	3.033536911010742
3063	BDX	1985-04-01	3.0182929039001465
3064	BDX	1985-04-02	2.9649391174316406
3065	BDX	1985-04-03	2.9801828861236572
3066	BDX	1985-04-04	2.9649391174316406
3067	BDX	1985-04-08	2.8810980319976807
3068	BDX	1985-04-09	2.8506100177764893
3069	BDX	1985-04-10	2.9115850925445557
3070	BDX	1985-04-11	2.9725608825683594
3071	BDX	1985-04-12	2.9801828861236572
3072	BDX	1985-04-15	2.9573171138763428
3073	BDX	1985-04-16	2.942073106765747
3074	BDX	1985-04-17	2.942073106765747
3075	BDX	1985-04-18	2.942073106765747
3076	BDX	1985-04-19	2.9801828861236572
3077	BDX	1985-04-22	2.9649391174316406
3078	BDX	1985-04-23	2.9725608825683594
3079	BDX	1985-04-24	3.003048896789551
3080	BDX	1985-04-25	3.033536911010742
3081	BDX	1985-04-26	2.995426893234253
3082	BDX	1985-04-29	2.9725608825683594
3083	BDX	1985-04-30	2.9115850925445557
3084	BDX	1985-05-01	2.8810980319976807
3085	BDX	1985-05-02	2.865854024887085
3086	BDX	1985-05-03	2.873476028442383
3087	BDX	1985-05-06	2.9725608825683594
3088	BDX	1985-05-07	3.0106709003448486
3089	BDX	1985-05-08	2.995426893234253
3090	BDX	1985-05-09	3.003048896789551
3091	BDX	1985-05-10	3.064023971557617
3092	BDX	1985-05-13	3.0945119857788086
3093	BDX	1985-05-14	3.0945119857788086
3094	BDX	1985-05-15	3.0945119857788086
3095	BDX	1985-05-16	3.1021339893341064
3096	BDX	1985-05-17	3.132622003555298
3097	BDX	1985-05-20	3.185976028442383
3098	BDX	1985-05-21	3.178354024887085
3099	BDX	1985-05-22	3.1631100177764893
3100	BDX	1985-05-23	3.216463088989258
3101	BDX	1985-05-24	3.20884108543396
3102	BDX	1985-05-28	3.178354024887085
3103	BDX	1985-05-29	3.2012200355529785
3104	BDX	1985-05-30	3.1935980319976807
3105	BDX	1985-05-31	3.2317070960998535
3106	BDX	1985-06-03	3.2317070960998535
3107	BDX	1985-06-04	3.216463088989258
3108	BDX	1985-06-05	3.2698171138763428
3109	BDX	1985-06-06	3.2850608825683594
3110	BDX	1985-06-07	3.2317070960998535
3111	BDX	1985-06-10	3.216463088989258
3112	BDX	1985-06-11	3.1097559928894043
3113	BDX	1985-06-12	3.064023971557617
3114	BDX	1985-06-13	3.0564019680023193
3115	BDX	1985-06-14	3.1402440071105957
3116	BDX	1985-06-17	3.1402440071105957
3117	BDX	1985-06-18	3.20884108543396
3118	BDX	1985-06-19	3.2393290996551514
3119	BDX	1985-06-20	3.2850608825683594
3120	BDX	1985-06-21	3.3231709003448486
3121	BDX	1985-06-24	3.2850608825683594
3122	BDX	1985-06-25	3.2698171138763428
3123	BDX	1985-06-26	3.2698171138763428
3124	BDX	1985-06-27	3.2850608825683594
3125	BDX	1985-06-28	3.3307929039001465
3126	BDX	1985-07-01	3.3307929039001465
3127	BDX	1985-07-02	3.2698171138763428
3128	BDX	1985-07-03	3.2850608825683594
3129	BDX	1985-07-05	3.254573106765747
3130	BDX	1985-07-08	3.262195110321045
3131	BDX	1985-07-09	3.2698171138763428
3132	BDX	1985-07-10	3.2774391174316406
3133	BDX	1985-07-11	3.3384149074554443
3134	BDX	1985-07-12	3.4146339893341064
3135	BDX	1985-07-15	3.3307929039001465
3136	BDX	1985-07-16	3.2926828861236572
3137	BDX	1985-07-17	3.35365891456604
3138	BDX	1985-07-18	3.3689019680023193
3139	BDX	1985-07-19	3.4527440071105957
3140	BDX	1985-07-22	3.490854024887085
3141	BDX	1985-07-23	3.5060980319976807
3142	BDX	1985-07-24	3.5060980319976807
3143	BDX	1985-07-25	3.52134108543396
3144	BDX	1985-07-26	3.5060980319976807
3145	BDX	1985-07-29	3.4375
3146	BDX	1985-07-30	3.4146339893341064
3147	BDX	1985-07-31	3.445122003555298
3148	BDX	1985-08-01	3.4527440071105957
3149	BDX	1985-08-02	3.4375
3150	BDX	1985-08-05	3.4527440071105957
3151	BDX	1985-08-06	3.4375
3152	BDX	1985-08-07	3.4222559928894043
3153	BDX	1985-08-08	3.429877996444702
3154	BDX	1985-08-09	3.4679880142211914
3155	BDX	1985-08-12	3.445122003555298
3156	BDX	1985-08-13	3.4527440071105957
3157	BDX	1985-08-14	3.4603660106658936
3158	BDX	1985-08-15	3.4375
3159	BDX	1985-08-16	3.445122003555298
3160	BDX	1985-08-19	3.445122003555298
3161	BDX	1985-08-20	3.4603660106658936
3162	BDX	1985-08-21	3.445122003555298
3163	BDX	1985-08-22	3.445122003555298
3164	BDX	1985-08-23	3.4603660106658936
3165	BDX	1985-08-26	3.4527440071105957
3166	BDX	1985-08-27	3.445122003555298
3167	BDX	1985-08-28	3.4603660106658936
3168	BDX	1985-08-29	3.4375
3169	BDX	1985-08-30	3.4375
3170	BDX	1985-09-03	3.4070119857788086
3171	BDX	1985-09-04	3.3993899822235107
3172	BDX	1985-09-05	3.429877996444702
3173	BDX	1985-09-06	3.4146339893341064
3174	BDX	1985-09-09	3.445122003555298
3175	BDX	1985-09-10	3.445122003555298
3176	BDX	1985-09-11	3.429877996444702
3177	BDX	1985-09-12	3.429877996444702
3178	BDX	1985-09-13	3.429877996444702
3179	BDX	1985-09-16	3.4146339893341064
3180	BDX	1985-09-17	3.3231709003448486
3181	BDX	1985-09-18	3.2926828861236572
3182	BDX	1985-09-19	3.2926828861236572
3183	BDX	1985-09-20	3.3384149074554443
3184	BDX	1985-09-23	3.429877996444702
3185	BDX	1985-09-24	3.391767978668213
3186	BDX	1985-09-25	3.384145975112915
3187	BDX	1985-09-26	3.35365891456604
3188	BDX	1985-09-30	3.3689019680023193
3189	BDX	1985-10-01	3.4146339893341064
3190	BDX	1985-10-02	3.4603660106658936
3191	BDX	1985-10-03	3.4603660106658936
3192	BDX	1985-10-04	3.391767978668213
3193	BDX	1985-10-07	3.246951103210449
3194	BDX	1985-10-08	3.246951103210449
3195	BDX	1985-10-09	3.2926828861236572
3196	BDX	1985-10-10	3.254573106765747
3197	BDX	1985-10-11	3.246951103210449
3198	BDX	1985-10-14	3.2850608825683594
3199	BDX	1985-10-15	3.2774391174316406
3200	BDX	1985-10-16	3.2850608825683594
3201	BDX	1985-10-17	3.2926828861236572
3202	BDX	1985-10-18	3.315548896789551
3203	BDX	1985-10-21	3.300304889678955
3204	BDX	1985-10-22	3.2926828861236572
3205	BDX	1985-10-23	3.3384149074554443
3206	BDX	1985-10-24	3.2926828861236572
3207	BDX	1985-10-25	3.3231709003448486
3208	BDX	1985-10-28	3.300304889678955
3209	BDX	1985-10-29	3.346036911010742
3210	BDX	1985-10-30	3.384145975112915
3211	BDX	1985-10-31	3.3307929039001465
3212	BDX	1985-11-01	3.384145975112915
3213	BDX	1985-11-04	3.429877996444702
3214	BDX	1985-11-05	3.4603660106658936
3215	BDX	1985-11-06	3.4603660106658936
3216	BDX	1985-11-07	3.5060980319976807
3217	BDX	1985-11-08	3.6051828861236572
3218	BDX	1985-11-11	3.6814019680023193
3219	BDX	1985-11-12	3.658536911010742
3220	BDX	1985-11-13	3.5365850925445557
3221	BDX	1985-11-14	3.6051828861236572
3222	BDX	1985-11-15	3.5899391174316406
3223	BDX	1985-11-18	3.6432929039001465
3224	BDX	1985-11-19	3.658536911010742
3225	BDX	1985-11-20	3.6814019680023193
3226	BDX	1985-11-21	3.742377996444702
3227	BDX	1985-11-22	3.704267978668213
3228	BDX	1985-11-25	3.658536911010742
3229	BDX	1985-11-26	3.6814019680023193
3230	BDX	1985-11-27	3.742377996444702
3231	BDX	1985-11-29	3.7271339893341064
3232	BDX	1985-12-02	3.7195119857788086
3233	BDX	1985-12-03	3.7195119857788086
3234	BDX	1985-12-04	3.75
3235	BDX	1985-12-05	3.757622003555298
3236	BDX	1985-12-06	3.7347559928894043
3237	BDX	1985-12-09	3.689023971557617
3238	BDX	1985-12-10	3.7347559928894043
3239	BDX	1985-12-11	3.8185980319976807
3240	BDX	1985-12-12	3.83384108543396
3241	BDX	1985-12-13	3.9176828861236572
3242	BDX	1985-12-16	3.971036911010742
3243	BDX	1985-12-17	3.940548896789551
3244	BDX	1985-12-18	3.9100608825683594
3245	BDX	1985-12-19	3.9481709003448486
3246	BDX	1985-12-20	3.925304889678955
3247	BDX	1985-12-23	3.887195110321045
3248	BDX	1985-12-24	3.8262200355529785
3249	BDX	1985-12-26	3.841463088989258
3250	BDX	1985-12-27	3.8185980319976807
3251	BDX	1985-12-30	3.841463088989258
3252	BDX	1985-12-31	3.7804880142211914
3253	BDX	1986-01-02	3.803354024887085
3254	BDX	1986-01-03	3.879573106765747
3255	BDX	1986-01-06	3.8567070960998535
3256	BDX	1986-01-07	3.9481709003448486
3257	BDX	1986-01-08	3.9024391174316406
3258	BDX	1986-01-09	3.8643290996551514
3259	BDX	1986-01-10	3.8567070960998535
3260	BDX	1986-01-13	3.887195110321045
3261	BDX	1986-01-14	3.9024391174316406
3262	BDX	1986-01-15	4.054878234863281
3263	BDX	1986-01-16	4.131097793579102
3264	BDX	1986-01-17	4.222560882568359
3265	BDX	1986-01-20	4.1387200355529785
3266	BDX	1986-01-21	4.10060977935791
3267	BDX	1986-01-22	4.131097793579102
3268	BDX	1986-01-23	4.0396342277526855
3269	BDX	1986-01-24	4.070121765136719
3270	BDX	1986-01-27	4.0853657722473145
3271	BDX	1986-01-28	4.2987799644470215
3272	BDX	1986-01-29	4.306402206420898
3273	BDX	1986-01-30	4.214939117431641
3274	BDX	1986-01-31	4.222560882568359
3275	BDX	1986-02-03	4.253048896789551
3276	BDX	1986-02-04	4.283536911010742
3277	BDX	1986-02-05	4.207316875457764
3278	BDX	1986-02-06	4.230183124542236
3279	BDX	1986-02-07	4.222560882568359
3280	BDX	1986-02-10	4.230183124542236
3281	BDX	1986-02-11	4.207316875457764
3282	BDX	1986-02-12	4.161584854125977
3283	BDX	1986-02-13	4.153963088989258
3284	BDX	1986-02-14	4.192072868347168
3285	BDX	1986-02-18	4.253048896789551
3286	BDX	1986-02-19	4.207316875457764
3287	BDX	1986-02-20	4.237804889678955
3288	BDX	1986-02-21	4.214939117431641
3289	BDX	1986-02-24	4.176828861236572
3290	BDX	1986-02-25	4.146340847015381
3291	BDX	1986-02-26	4.131097793579102
3292	BDX	1986-02-27	4.1387200355529785
3293	BDX	1986-02-28	4.192072868347168
3294	BDX	1986-03-03	4.161584854125977
3295	BDX	1986-03-04	4.115853786468506
3296	BDX	1986-03-05	4.253048896789551
3297	BDX	1986-03-06	4.390244007110596
3298	BDX	1986-03-07	4.573171138763428
3299	BDX	1986-03-10	4.573171138763428
3300	BDX	1986-03-11	4.512195110321045
3301	BDX	1986-03-12	4.573171138763428
3302	BDX	1986-03-13	4.603659152984619
3303	BDX	1986-03-14	4.6646342277526855
3304	BDX	1986-03-17	4.6646342277526855
3305	BDX	1986-03-18	4.603659152984619
3306	BDX	1986-03-19	4.603659152984619
3307	BDX	1986-03-20	4.679878234863281
3308	BDX	1986-03-21	4.6646342277526855
3309	BDX	1986-03-24	5.030488014221191
3310	BDX	1986-03-25	5.304878234863281
3311	BDX	1986-03-26	5.27439022064209
3312	BDX	1986-03-27	5.3353657722473145
3313	BDX	1986-03-31	5.259146213531494
3314	BDX	1986-04-01	5.213415145874023
3315	BDX	1986-04-02	5.045732021331787
3316	BDX	1986-04-03	4.984755992889404
3317	BDX	1986-04-04	4.801828861236572
3318	BDX	1986-04-07	5.030488014221191
3319	BDX	1986-04-08	5.121951103210449
3320	BDX	1986-04-09	5.228659152984619
3321	BDX	1986-04-10	5.365853786468506
3322	BDX	1986-04-11	5.503048896789551
3323	BDX	1986-04-14	5.685976028442383
3324	BDX	1986-04-15	5.884146213531494
3325	BDX	1986-04-16	6.128048896789551
3326	BDX	1986-04-17	5.9146342277526855
3327	BDX	1986-04-18	5.9146342277526855
3328	BDX	1986-04-21	6.036584854125977
3329	BDX	1986-04-22	6.097560882568359
3330	BDX	1986-04-23	6.128048896789551
3331	BDX	1986-04-24	6.112804889678955
3332	BDX	1986-04-25	6.097560882568359
3333	BDX	1986-04-28	5.945121765136719
3334	BDX	1986-04-29	5.746951103210449
3335	BDX	1986-04-30	5.640244007110596
3336	BDX	1986-05-01	5.5182929039001465
3337	BDX	1986-05-02	5.7317070960998535
3338	BDX	1986-05-05	5.7317070960998535
3339	BDX	1986-05-06	5.7012200355529785
3340	BDX	1986-05-07	5.7012200355529785
3341	BDX	1986-05-08	5.685976028442383
3342	BDX	1986-05-09	5.7317070960998535
3343	BDX	1986-05-12	5.7317070960998535
3344	BDX	1986-05-13	5.7317070960998535
3345	BDX	1986-05-14	5.777439117431641
3346	BDX	1986-05-15	5.868902206420898
3347	BDX	1986-05-16	6.051828861236572
3348	BDX	1986-05-19	6.128048896789551
3349	BDX	1986-05-20	6.234755992889404
3350	BDX	1986-05-21	6.3262200355529785
3351	BDX	1986-05-22	6.371951103210449
3352	BDX	1986-05-23	6.60060977935791
3353	BDX	1986-05-27	6.676828861236572
3354	BDX	1986-05-28	6.707316875457764
3355	BDX	1986-05-29	6.676828861236572
3356	BDX	1986-05-30	6.631097793579102
3357	BDX	1986-06-02	6.448171138763428
3358	BDX	1986-06-03	6.5396342277526855
3359	BDX	1986-06-04	6.478659152984619
3360	BDX	1986-06-05	6.402439117431641
3361	BDX	1986-06-06	6.478659152984619
3362	BDX	1986-06-09	6.341463088989258
3363	BDX	1986-06-10	6.280488014221191
3364	BDX	1986-06-11	6.3567070960998535
3365	BDX	1986-06-12	6.432927131652832
3366	BDX	1986-06-13	6.676828861236572
3367	BDX	1986-06-16	6.631097793579102
3368	BDX	1986-06-17	6.570121765136719
3369	BDX	1986-06-18	6.615853786468506
3370	BDX	1986-06-19	6.5396342277526855
3371	BDX	1986-06-20	6.615853786468506
3372	BDX	1986-06-23	6.493902206420898
3373	BDX	1986-06-24	6.448171138763428
3374	BDX	1986-06-25	6.631097793579102
3375	BDX	1986-06-26	6.676828861236572
3376	BDX	1986-06-27	6.676828861236572
3377	BDX	1986-06-30	6.722560882568359
3378	BDX	1986-07-01	6.935976028442383
3379	BDX	1986-07-02	7.179878234863281
3380	BDX	1986-07-03	7.179878234863281
3381	BDX	1986-07-07	6.646340847015381
3382	BDX	1986-07-08	6.554878234863281
3383	BDX	1986-07-09	6.676828861236572
3384	BDX	1986-07-10	6.570121765136719
3385	BDX	1986-07-11	6.615853786468506
3386	BDX	1986-07-14	6.402439117431641
3387	BDX	1986-07-15	6.189023971557617
3388	BDX	1986-07-16	6.463415145874023
3389	BDX	1986-07-17	6.707316875457764
3390	BDX	1986-07-18	6.692072868347168
3391	BDX	1986-07-21	6.448171138763428
3392	BDX	1986-07-22	6.996951103210449
3393	BDX	1986-07-23	6.920732021331787
3394	BDX	1986-07-24	6.9817070960998535
3395	BDX	1986-07-25	6.875
3396	BDX	1986-07-28	6.829267978668213
3397	BDX	1986-07-29	6.7987799644470215
3398	BDX	1986-07-30	6.707316875457764
3399	BDX	1986-07-31	6.7682929039001465
3400	BDX	1986-08-01	6.676828861236572
3401	BDX	1986-08-04	6.554878234863281
3402	BDX	1986-08-05	6.753048896789551
3403	BDX	1986-08-06	6.814023971557617
3404	BDX	1986-08-07	6.7987799644470215
3405	BDX	1986-08-08	6.829267978668213
3406	BDX	1986-08-11	7.027439117431641
3407	BDX	1986-08-12	7.14939022064209
3408	BDX	1986-08-13	7.286584854125977
3409	BDX	1986-08-14	7.332316875457764
3410	BDX	1986-08-15	7.408536911010742
3411	BDX	1986-08-18	7.378048896789551
3412	BDX	1986-08-19	7.4237799644470215
3413	BDX	1986-08-20	7.408536911010742
3414	BDX	1986-08-21	7.317072868347168
3415	BDX	1986-08-22	7.1646342277526855
3416	BDX	1986-08-25	7.057927131652832
3417	BDX	1986-08-26	7.073171138763428
3418	BDX	1986-08-27	7.073171138763428
3419	BDX	1986-08-28	7.103659152984619
3420	BDX	1986-08-29	7.118902206420898
3421	BDX	1986-09-02	6.9817070960998535
3422	BDX	1986-09-03	6.859755992889404
3423	BDX	1986-09-04	6.753048896789551
3424	BDX	1986-09-05	6.60060977935791
3425	BDX	1986-09-08	6.387195110321045
3426	BDX	1986-09-09	6.432927131652832
3427	BDX	1986-09-10	6.25
3428	BDX	1986-09-11	5.884146213531494
3429	BDX	1986-09-12	5.7317070960998535
3430	BDX	1986-09-15	5.868902206420898
3431	BDX	1986-09-16	5.868902206420898
3432	BDX	1986-09-17	5.89939022064209
3433	BDX	1986-09-18	5.868902206420898
3434	BDX	1986-09-19	5.945121765136719
3435	BDX	1986-09-22	5.97560977935791
3436	BDX	1986-09-23	5.89939022064209
3437	BDX	1986-09-24	6.082316875457764
3438	BDX	1986-09-25	5.884146213531494
3439	BDX	1986-09-26	5.838415145874023
3440	BDX	1986-09-29	5.945121765136719
3441	BDX	1986-09-30	6.006097793579102
3442	BDX	1986-10-01	6.036584854125977
3443	BDX	1986-10-02	6.006097793579102
3444	BDX	1986-10-03	6.006097793579102
3445	BDX	1986-10-06	5.97560977935791
3446	BDX	1986-10-07	5.929878234863281
3447	BDX	1986-10-08	6.082316875457764
3448	BDX	1986-10-09	6.204267978668213
3449	BDX	1986-10-10	6.295732021331787
3450	BDX	1986-10-13	6.265244007110596
3451	BDX	1986-10-14	6.219511985778809
3452	BDX	1986-10-15	6.3262200355529785
3453	BDX	1986-10-16	6.432927131652832
3454	BDX	1986-10-17	6.3567070960998535
3455	BDX	1986-10-20	6.280488014221191
3456	BDX	1986-10-21	6.295732021331787
3457	BDX	1986-10-22	6.295732021331787
3458	BDX	1986-10-23	6.3567070960998535
3459	BDX	1986-10-24	6.402439117431641
3460	BDX	1986-10-27	6.463415145874023
3461	BDX	1986-10-28	6.52439022064209
3462	BDX	1986-10-29	6.509146213531494
3463	BDX	1986-10-30	6.493902206420898
3464	BDX	1986-10-31	6.463415145874023
3465	BDX	1986-11-03	6.432927131652832
3466	BDX	1986-11-04	6.402439117431641
3467	BDX	1986-11-05	6.417683124542236
3468	BDX	1986-11-06	6.448171138763428
3469	BDX	1986-11-07	6.402439117431641
3470	BDX	1986-11-10	6.493902206420898
3471	BDX	1986-11-11	6.463415145874023
3472	BDX	1986-11-12	6.310976028442383
3473	BDX	1986-11-13	6.3262200355529785
3474	BDX	1986-11-14	6.3567070960998535
3475	BDX	1986-11-17	6.25
3476	BDX	1986-11-18	5.823171138763428
3477	BDX	1986-11-19	5.792683124542236
3478	BDX	1986-11-20	5.97560977935791
3479	BDX	1986-11-21	6.128048896789551
3480	BDX	1986-11-24	6.128048896789551
3481	BDX	1986-11-25	6.006097793579102
3482	BDX	1986-11-26	5.990853786468506
3483	BDX	1986-11-28	5.853659152984619
3484	BDX	1986-12-01	5.838415145874023
3485	BDX	1986-12-02	5.97560977935791
3486	BDX	1986-12-03	5.9603657722473145
3487	BDX	1986-12-04	5.762195110321045
3488	BDX	1986-12-05	5.7317070960998535
3489	BDX	1986-12-08	5.868902206420898
3490	BDX	1986-12-09	5.9146342277526855
3491	BDX	1986-12-10	5.884146213531494
3492	BDX	1986-12-11	5.762195110321045
3493	BDX	1986-12-12	5.884146213531494
3494	BDX	1986-12-15	5.807927131652832
3495	BDX	1986-12-16	5.884146213531494
3496	BDX	1986-12-17	5.884146213531494
3497	BDX	1986-12-18	5.929878234863281
3498	BDX	1986-12-19	6.097560882568359
3499	BDX	1986-12-22	6.097560882568359
3500	BDX	1986-12-23	6.036584854125977
3501	BDX	1986-12-24	6.067072868347168
3502	BDX	1986-12-26	6.1737799644470215
3503	BDX	1986-12-29	6.112804889678955
3504	BDX	1986-12-30	6.082316875457764
3505	BDX	1986-12-31	6.097560882568359
3506	BDX	1987-01-02	6.1737799644470215
3507	BDX	1987-01-05	6.234755992889404
3508	BDX	1987-01-06	6.310976028442383
3509	BDX	1987-01-07	6.341463088989258
3510	BDX	1987-01-08	6.341463088989258
3511	BDX	1987-01-09	6.463415145874023
3512	BDX	1987-01-12	6.5396342277526855
3513	BDX	1987-01-13	6.646340847015381
3514	BDX	1987-01-14	6.7682929039001465
3515	BDX	1987-01-15	6.7682929039001465
3516	BDX	1987-01-16	6.7682929039001465
3517	BDX	1987-01-19	6.844511985778809
3518	BDX	1987-01-20	6.890244007110596
3519	BDX	1987-01-21	6.9512200355529785
3520	BDX	1987-01-22	7.103659152984619
3521	BDX	1987-01-23	6.829267978668213
3522	BDX	1987-01-26	6.631097793579102
3523	BDX	1987-01-27	6.7682929039001465
3524	BDX	1987-01-28	6.859755992889404
3525	BDX	1987-01-29	6.753048896789551
3526	BDX	1987-01-30	6.783536911010742
3527	BDX	1987-02-02	6.890244007110596
3528	BDX	1987-02-03	6.859755992889404
3529	BDX	1987-02-04	6.859755992889404
3530	BDX	1987-02-05	6.829267978668213
3531	BDX	1987-02-06	6.753048896789551
3532	BDX	1987-02-09	6.646340847015381
3533	BDX	1987-02-10	6.646340847015381
3534	BDX	1987-02-11	6.707316875457764
3535	BDX	1987-02-12	6.7987799644470215
3536	BDX	1987-02-13	6.875
3537	BDX	1987-02-17	7.286584854125977
3538	BDX	1987-02-18	7.682927131652832
3539	BDX	1987-02-19	7.621951103210449
3540	BDX	1987-02-20	7.408536911010742
3541	BDX	1987-02-23	7.362804889678955
3542	BDX	1987-02-24	7.408536911010742
3543	BDX	1987-02-25	7.637195110321045
3544	BDX	1987-02-26	7.77439022064209
3545	BDX	1987-02-27	7.881097793579102
3546	BDX	1987-03-02	7.713415145874023
3547	BDX	1987-03-03	7.621951103210449
3548	BDX	1987-03-04	7.591463088989258
3549	BDX	1987-03-05	7.804878234863281
3550	BDX	1987-03-06	7.926828861236572
3551	BDX	1987-03-09	7.926828861236572
3552	BDX	1987-03-10	7.926828861236572
3553	BDX	1987-03-11	7.743902206420898
3554	BDX	1987-03-12	8.00304889678955
3555	BDX	1987-03-13	7.942072868347168
3556	BDX	1987-03-16	7.972560882568359
3557	BDX	1987-03-17	7.972560882568359
3558	BDX	1987-03-18	8.079268455505371
3559	BDX	1987-03-19	8.04878044128418
3560	BDX	1987-03-20	8.094511985778809
3561	BDX	1987-03-23	7.972560882568359
3562	BDX	1987-03-24	8.04878044128418
3563	BDX	1987-03-25	8.00304889678955
3564	BDX	1987-03-26	7.972560882568359
3565	BDX	1987-03-27	7.8353657722473145
3566	BDX	1987-03-30	7.591463088989258
3567	BDX	1987-03-31	7.637195110321045
3568	BDX	1987-04-01	7.728659152984619
3569	BDX	1987-04-02	7.8353657722473145
3570	BDX	1987-04-03	7.896340847015381
3571	BDX	1987-04-06	7.942072868347168
3572	BDX	1987-04-07	7.743902206420898
3573	BDX	1987-04-08	7.713415145874023
3574	BDX	1987-04-09	7.515244007110596
3575	BDX	1987-04-10	7.347560882568359
3576	BDX	1987-04-13	7.1646342277526855
3577	BDX	1987-04-14	6.905488014221191
3578	BDX	1987-04-15	7.301828861236572
3579	BDX	1987-04-16	7.378048896789551
3580	BDX	1987-04-20	7.317072868347168
3581	BDX	1987-04-21	7.4237799644470215
3582	BDX	1987-04-22	7.347560882568359
3583	BDX	1987-04-23	7.195121765136719
3584	BDX	1987-04-24	6.9512200355529785
3585	BDX	1987-04-27	7.027439117431641
3586	BDX	1987-04-28	6.7987799644470215
3587	BDX	1987-04-29	6.844511985778809
3588	BDX	1987-04-30	7.027439117431641
3589	BDX	1987-05-01	7.088415145874023
3590	BDX	1987-05-04	7.088415145874023
3591	BDX	1987-05-05	6.9817070960998535
3592	BDX	1987-05-06	6.890244007110596
3593	BDX	1987-05-07	6.935976028442383
3594	BDX	1987-05-08	6.859755992889404
3595	BDX	1987-05-11	6.829267978668213
3596	BDX	1987-05-12	6.737804889678955
3597	BDX	1987-05-13	6.722560882568359
3598	BDX	1987-05-14	6.7682929039001465
3599	BDX	1987-05-15	6.5853657722473145
3600	BDX	1987-05-18	6.280488014221191
3601	BDX	1987-05-19	6.234755992889404
3602	BDX	1987-05-20	6.341463088989258
3603	BDX	1987-05-21	6.707316875457764
3604	BDX	1987-05-22	6.875
3605	BDX	1987-05-26	7.027439117431641
3606	BDX	1987-05-27	6.859755992889404
3607	BDX	1987-05-28	6.707316875457764
3608	BDX	1987-05-29	6.646340847015381
3609	BDX	1987-06-01	6.692072868347168
3610	BDX	1987-06-02	6.722560882568359
3611	BDX	1987-06-03	7.012195110321045
3612	BDX	1987-06-04	7.256097793579102
3613	BDX	1987-06-05	7.332316875457764
3614	BDX	1987-06-08	7.3932929039001465
3615	BDX	1987-06-09	7.469511985778809
3616	BDX	1987-06-10	7.378048896789551
3617	BDX	1987-06-11	7.362804889678955
3618	BDX	1987-06-12	7.515244007110596
3619	BDX	1987-06-15	7.5
3620	BDX	1987-06-16	7.5
3621	BDX	1987-06-17	7.515244007110596
3622	BDX	1987-06-18	7.515244007110596
3623	BDX	1987-06-19	7.591463088989258
3624	BDX	1987-06-22	7.728659152984619
3625	BDX	1987-06-23	7.804878234863281
3626	BDX	1987-06-24	7.713415145874023
3627	BDX	1987-06-25	7.804878234863281
3628	BDX	1987-06-26	7.77439022064209
3629	BDX	1987-06-29	7.8353657722473145
3630	BDX	1987-06-30	7.77439022064209
3631	BDX	1987-07-01	7.652439117431641
3632	BDX	1987-07-02	7.621951103210449
3633	BDX	1987-07-06	7.682927131652832
3634	BDX	1987-07-07	7.637195110321045
3635	BDX	1987-07-08	7.637195110321045
3636	BDX	1987-07-09	7.545732021331787
3637	BDX	1987-07-10	7.682927131652832
3638	BDX	1987-07-13	7.591463088989258
3639	BDX	1987-07-14	7.515244007110596
3640	BDX	1987-07-15	7.484755992889404
3641	BDX	1987-07-16	7.469511985778809
3642	BDX	1987-07-17	7.454267978668213
3643	BDX	1987-07-20	7.332316875457764
3644	BDX	1987-07-21	7.256097793579102
3645	BDX	1987-07-22	7.195121765136719
3646	BDX	1987-07-23	7.256097793579102
3647	BDX	1987-07-24	7.454267978668213
3648	BDX	1987-07-27	7.5762200355529785
3649	BDX	1987-07-28	7.5
3650	BDX	1987-07-29	7.408536911010742
3651	BDX	1987-07-30	7.591463088989258
3652	BDX	1987-07-31	7.560976028442383
3653	BDX	1987-08-03	7.6067070960998535
3654	BDX	1987-08-04	7.637195110321045
3655	BDX	1987-08-05	7.667683124542236
3656	BDX	1987-08-06	7.7896342277526855
3657	BDX	1987-08-07	7.896340847015381
3658	BDX	1987-08-10	8.00304889678955
3659	BDX	1987-08-11	8.20121955871582
3660	BDX	1987-08-12	8.094511985778809
3661	BDX	1987-08-13	8.155488014221191
3662	BDX	1987-08-14	8.140243530273438
3663	BDX	1987-08-17	8.04878044128418
3664	BDX	1987-08-18	8.155488014221191
3665	BDX	1987-08-19	8.155488014221191
3666	BDX	1987-08-20	8.307927131652832
3667	BDX	1987-08-21	8.353658676147461
3668	BDX	1987-08-24	8.231706619262695
3669	BDX	1987-08-25	8.185976028442383
3670	BDX	1987-08-26	8.155488014221191
3671	BDX	1987-08-27	8.125
3672	BDX	1987-08-28	7.987804889678955
3673	BDX	1987-08-31	8.140243530273438
3674	BDX	1987-09-01	7.881097793579102
3675	BDX	1987-09-02	7.682927131652832
3676	BDX	1987-09-03	7.713415145874023
3677	BDX	1987-09-04	7.713415145874023
3678	BDX	1987-09-08	7.682927131652832
3679	BDX	1987-09-09	7.698171138763428
3680	BDX	1987-09-10	7.77439022064209
3681	BDX	1987-09-11	8.018293380737305
3682	BDX	1987-09-14	8.018293380737305
3683	BDX	1987-09-15	7.865853786468506
3684	BDX	1987-09-16	7.8353657722473145
3685	BDX	1987-09-17	7.8353657722473145
3686	BDX	1987-09-18	7.804878234863281
3687	BDX	1987-09-21	7.804878234863281
3688	BDX	1987-09-22	7.77439022064209
3689	BDX	1987-09-23	7.698171138763428
3690	BDX	1987-09-24	7.652439117431641
3691	BDX	1987-09-25	7.621951103210449
3692	BDX	1987-09-28	7.820121765136719
3693	BDX	1987-09-29	7.728659152984619
3694	BDX	1987-09-30	7.698171138763428
3695	BDX	1987-10-01	7.743902206420898
3696	BDX	1987-10-02	7.713415145874023
3697	BDX	1987-10-05	7.652439117431641
3698	BDX	1987-10-06	7.1646342277526855
3699	BDX	1987-10-07	7.22560977935791
3700	BDX	1987-10-08	7.240853786468506
3701	BDX	1987-10-09	7.317072868347168
3702	BDX	1987-10-12	7.301828861236572
3703	BDX	1987-10-13	7.378048896789551
3704	BDX	1987-10-14	7.134146213531494
3705	BDX	1987-10-15	6.783536911010742
3706	BDX	1987-10-16	6.814023971557617
3707	BDX	1987-10-19	5.884146213531494
3708	BDX	1987-10-20	5.5487799644470215
3709	BDX	1987-10-21	5.853659152984619
3710	BDX	1987-10-22	5.777439117431641
3711	BDX	1987-10-23	5.9146342277526855
3712	BDX	1987-10-26	5.7317070960998535
3713	BDX	1987-10-27	5.487804889678955
3714	BDX	1987-10-28	5.5182929039001465
3715	BDX	1987-10-29	5.762195110321045
3716	BDX	1987-10-30	6.189023971557617
3717	BDX	1987-11-02	6.341463088989258
3718	BDX	1987-11-03	6.280488014221191
3719	BDX	1987-11-04	6.25
3720	BDX	1987-11-05	6.219511985778809
3721	BDX	1987-11-06	6.341463088989258
3722	BDX	1987-11-09	6.25
3723	BDX	1987-11-10	6.067072868347168
3724	BDX	1987-11-11	6.25
3725	BDX	1987-11-12	6.128048896789551
3726	BDX	1987-11-13	6.067072868347168
3727	BDX	1987-11-16	6.067072868347168
3728	BDX	1987-11-17	6.006097793579102
3729	BDX	1987-11-18	6.067072868347168
3730	BDX	1987-11-19	6.021340847015381
3731	BDX	1987-11-20	6.280488014221191
3732	BDX	1987-11-23	6.402439117431641
3733	BDX	1987-11-24	6.3262200355529785
3734	BDX	1987-11-25	6.067072868347168
3735	BDX	1987-11-27	6.051828861236572
3736	BDX	1987-11-30	5.685976028442383
3737	BDX	1987-12-01	5.685976028442383
3738	BDX	1987-12-02	5.7012200355529785
3739	BDX	1987-12-03	5.396340847015381
3740	BDX	1987-12-04	5.411584854125977
3741	BDX	1987-12-07	5.381097793579102
3742	BDX	1987-12-08	5.7012200355529785
3743	BDX	1987-12-09	5.7317070960998535
3744	BDX	1987-12-10	5.442072868347168
3745	BDX	1987-12-11	5.426828861236572
3746	BDX	1987-12-14	5.487804889678955
3747	BDX	1987-12-15	5.7012200355529785
3748	BDX	1987-12-16	6.067072868347168
3749	BDX	1987-12-17	5.884146213531494
3750	BDX	1987-12-18	5.853659152984619
3751	BDX	1987-12-21	5.884146213531494
3752	BDX	1987-12-22	5.89939022064209
3753	BDX	1987-12-23	6.082316875457764
3754	BDX	1987-12-24	6.158536911010742
3755	BDX	1987-12-28	5.97560977935791
3756	BDX	1987-12-29	5.990853786468506
3757	BDX	1987-12-30	6.097560882568359
3758	BDX	1987-12-31	6.219511985778809
3759	BDX	1988-01-04	6.280488014221191
3760	BDX	1988-01-05	6.5853657722473145
3761	BDX	1988-01-06	6.783536911010742
3762	BDX	1988-01-07	6.7987799644470215
3763	BDX	1988-01-08	6.493902206420898
3764	BDX	1988-01-11	6.646340847015381
3765	BDX	1988-01-12	6.493902206420898
3766	BDX	1988-01-13	6.463415145874023
3767	BDX	1988-01-14	6.448171138763428
3768	BDX	1988-01-15	6.692072868347168
3769	BDX	1988-01-18	6.661584854125977
3770	BDX	1988-01-19	6.5853657722473145
3771	BDX	1988-01-20	6.432927131652832
3772	BDX	1988-01-21	6.52439022064209
3773	BDX	1988-01-22	6.890244007110596
3774	BDX	1988-01-25	6.9817070960998535
3775	BDX	1988-01-26	6.920732021331787
3776	BDX	1988-01-27	7.012195110321045
3777	BDX	1988-01-28	7.118902206420898
3778	BDX	1988-01-29	7.088415145874023
3779	BDX	1988-02-01	7.103659152984619
3780	BDX	1988-02-02	7.057927131652832
3781	BDX	1988-02-03	6.996951103210449
3782	BDX	1988-02-04	6.875
3783	BDX	1988-02-05	6.7987799644470215
3784	BDX	1988-02-08	6.814023971557617
3785	BDX	1988-02-09	6.890244007110596
3786	BDX	1988-02-10	6.966463088989258
3787	BDX	1988-02-11	6.935976028442383
3788	BDX	1988-02-12	7.073171138763428
3789	BDX	1988-02-16	7.22560977935791
3790	BDX	1988-02-17	7.134146213531494
3791	BDX	1988-02-18	7.134146213531494
3792	BDX	1988-02-19	7.118902206420898
3793	BDX	1988-02-22	7.301828861236572
3794	BDX	1988-02-23	7.256097793579102
3795	BDX	1988-02-24	7.286584854125977
3796	BDX	1988-02-25	7.286584854125977
3797	BDX	1988-02-26	7.378048896789551
3798	BDX	1988-02-29	7.378048896789551
3799	BDX	1988-03-01	7.317072868347168
3800	BDX	1988-03-02	7.408536911010742
3801	BDX	1988-03-03	7.4237799644470215
3802	BDX	1988-03-04	7.454267978668213
3803	BDX	1988-03-07	7.439023971557617
3804	BDX	1988-03-08	7.469511985778809
3805	BDX	1988-03-09	7.515244007110596
3806	BDX	1988-03-10	7.469511985778809
3807	BDX	1988-03-11	7.469511985778809
3808	BDX	1988-03-14	7.4237799644470215
3809	BDX	1988-03-15	7.286584854125977
3810	BDX	1988-03-16	7.378048896789551
3811	BDX	1988-03-17	7.4237799644470215
3812	BDX	1988-03-18	7.5
3813	BDX	1988-03-21	7.469511985778809
3814	BDX	1988-03-22	7.362804889678955
3815	BDX	1988-03-23	7.301828861236572
3816	BDX	1988-03-24	7.301828861236572
3817	BDX	1988-03-25	7.134146213531494
3818	BDX	1988-03-28	6.859755992889404
3819	BDX	1988-03-29	6.844511985778809
3820	BDX	1988-03-30	6.783536911010742
3821	BDX	1988-03-31	6.7987799644470215
3822	BDX	1988-04-04	6.631097793579102
3823	BDX	1988-04-05	6.5853657722473145
3824	BDX	1988-04-06	6.737804889678955
3825	BDX	1988-04-07	6.676828861236572
3826	BDX	1988-04-08	6.753048896789551
3827	BDX	1988-04-11	6.890244007110596
3828	BDX	1988-04-12	6.890244007110596
3829	BDX	1988-04-13	6.7682929039001465
3830	BDX	1988-04-14	6.371951103210449
3831	BDX	1988-04-15	6.493902206420898
3832	BDX	1988-04-18	6.432927131652832
3833	BDX	1988-04-19	6.402439117431641
3834	BDX	1988-04-20	6.280488014221191
3835	BDX	1988-04-21	6.280488014221191
3836	BDX	1988-04-22	6.448171138763428
3837	BDX	1988-04-25	6.402439117431641
3838	BDX	1988-04-26	6.448171138763428
3839	BDX	1988-04-27	6.463415145874023
3840	BDX	1988-04-28	6.493902206420898
3841	BDX	1988-04-29	6.432927131652832
3842	BDX	1988-05-02	6.509146213531494
3843	BDX	1988-05-03	6.814023971557617
3844	BDX	1988-05-04	6.7987799644470215
3845	BDX	1988-05-05	6.52439022064209
3846	BDX	1988-05-06	6.341463088989258
3847	BDX	1988-05-09	6.280488014221191
3848	BDX	1988-05-10	6.310976028442383
3849	BDX	1988-05-11	6.189023971557617
3850	BDX	1988-05-12	6.006097793579102
3851	BDX	1988-05-13	5.853659152984619
3852	BDX	1988-05-16	5.9603657722473145
3853	BDX	1988-05-17	5.945121765136719
3854	BDX	1988-05-18	5.762195110321045
3855	BDX	1988-05-19	5.7317070960998535
3856	BDX	1988-05-20	5.762195110321045
3857	BDX	1988-05-23	5.7317070960998535
3858	BDX	1988-05-24	5.792683124542236
3859	BDX	1988-05-25	5.853659152984619
3860	BDX	1988-05-26	5.89939022064209
3861	BDX	1988-05-27	5.9146342277526855
3862	BDX	1988-05-31	6.189023971557617
3863	BDX	1988-06-01	6.341463088989258
3864	BDX	1988-06-02	6.341463088989258
3865	BDX	1988-06-03	6.417683124542236
3866	BDX	1988-06-06	6.402439117431641
3867	BDX	1988-06-07	6.295732021331787
3868	BDX	1988-06-08	6.432927131652832
3869	BDX	1988-06-09	6.463415145874023
3870	BDX	1988-06-10	6.52439022064209
3871	BDX	1988-06-13	6.509146213531494
3872	BDX	1988-06-14	6.5853657722473145
3873	BDX	1988-06-15	6.570121765136719
3874	BDX	1988-06-16	6.493902206420898
3875	BDX	1988-06-17	6.417683124542236
3876	BDX	1988-06-20	6.448171138763428
3877	BDX	1988-06-21	6.463415145874023
3878	BDX	1988-06-22	6.341463088989258
3879	BDX	1988-06-23	6.310976028442383
3880	BDX	1988-06-24	6.234755992889404
3881	BDX	1988-06-27	6.25
3882	BDX	1988-06-28	6.280488014221191
3883	BDX	1988-06-29	6.25
3884	BDX	1988-06-30	6.265244007110596
3885	BDX	1988-07-01	6.265244007110596
3886	BDX	1988-07-05	6.341463088989258
3887	BDX	1988-07-06	6.280488014221191
3888	BDX	1988-07-07	6.25
3889	BDX	1988-07-08	6.204267978668213
3890	BDX	1988-07-11	6.234755992889404
3891	BDX	1988-07-12	6.128048896789551
3892	BDX	1988-07-13	6.067072868347168
3893	BDX	1988-07-14	6.067072868347168
3894	BDX	1988-07-15	6.051828861236572
3895	BDX	1988-07-18	6.082316875457764
3896	BDX	1988-07-19	6.051828861236572
3897	BDX	1988-07-20	6.021340847015381
3898	BDX	1988-07-21	6.051828861236572
3899	BDX	1988-07-22	6.006097793579102
3900	BDX	1988-07-25	6.006097793579102
3901	BDX	1988-07-26	6.021340847015381
3902	BDX	1988-07-27	6.006097793579102
3903	BDX	1988-07-28	6.128048896789551
3904	BDX	1988-07-29	6.158536911010742
3905	BDX	1988-08-01	6.219511985778809
3906	BDX	1988-08-02	6.3262200355529785
3907	BDX	1988-08-03	6.387195110321045
3908	BDX	1988-08-04	6.463415145874023
3909	BDX	1988-08-05	6.478659152984619
3910	BDX	1988-08-08	6.478659152984619
3911	BDX	1988-08-09	6.448171138763428
3912	BDX	1988-08-10	6.3262200355529785
3913	BDX	1988-08-11	6.219511985778809
3914	BDX	1988-08-12	6.158536911010742
3915	BDX	1988-08-15	6.067072868347168
3916	BDX	1988-08-16	6.280488014221191
3917	BDX	1988-08-17	6.310976028442383
3918	BDX	1988-08-18	6.448171138763428
3919	BDX	1988-08-19	6.509146213531494
3920	BDX	1988-08-22	6.432927131652832
3921	BDX	1988-08-23	6.402439117431641
3922	BDX	1988-08-24	6.432927131652832
3923	BDX	1988-08-25	6.478659152984619
3924	BDX	1988-08-26	6.570121765136719
3925	BDX	1988-08-29	6.676828861236572
3926	BDX	1988-08-30	6.661584854125977
3927	BDX	1988-08-31	6.615853786468506
3928	BDX	1988-09-01	6.463415145874023
3929	BDX	1988-09-02	6.60060977935791
3930	BDX	1988-09-06	6.692072868347168
3931	BDX	1988-09-07	6.692072868347168
3932	BDX	1988-09-08	6.753048896789551
3933	BDX	1988-09-09	6.737804889678955
3934	BDX	1988-09-12	6.707316875457764
3935	BDX	1988-09-13	6.829267978668213
3936	BDX	1988-09-14	6.9512200355529785
3937	BDX	1988-09-15	6.890244007110596
3938	BDX	1988-09-16	6.890244007110596
3939	BDX	1988-09-19	6.829267978668213
3940	BDX	1988-09-20	6.859755992889404
3941	BDX	1988-09-21	6.9817070960998535
3942	BDX	1988-09-22	7.042683124542236
3943	BDX	1988-09-23	6.890244007110596
3944	BDX	1988-09-26	6.7682929039001465
3945	BDX	1988-09-27	6.722560882568359
3946	BDX	1988-09-28	6.753048896789551
3947	BDX	1988-09-29	6.920732021331787
3948	BDX	1988-09-30	6.9817070960998535
3949	BDX	1988-10-03	6.859755992889404
3950	BDX	1988-10-04	6.814023971557617
3951	BDX	1988-10-05	6.844511985778809
3952	BDX	1988-10-06	6.844511985778809
3953	BDX	1988-10-07	6.935976028442383
3954	BDX	1988-10-10	7.027439117431641
3955	BDX	1988-10-11	7.012195110321045
3956	BDX	1988-10-12	6.859755992889404
3957	BDX	1988-10-13	6.890244007110596
3958	BDX	1988-10-14	6.920732021331787
3959	BDX	1988-10-17	6.905488014221191
3960	BDX	1988-10-18	6.9512200355529785
3961	BDX	1988-10-19	6.996951103210449
3962	BDX	1988-10-20	7.042683124542236
3963	BDX	1988-10-21	7.012195110321045
3964	BDX	1988-10-24	7.012195110321045
3965	BDX	1988-10-25	6.996951103210449
3966	BDX	1988-10-26	6.890244007110596
3967	BDX	1988-10-27	6.814023971557617
3968	BDX	1988-10-28	6.7682929039001465
3969	BDX	1988-10-31	6.707316875457764
3970	BDX	1988-11-01	6.5396342277526855
3971	BDX	1988-11-02	6.52439022064209
3972	BDX	1988-11-03	6.52439022064209
3973	BDX	1988-11-04	6.493902206420898
3974	BDX	1988-11-07	6.432927131652832
3975	BDX	1988-11-08	6.371951103210449
3976	BDX	1988-11-09	6.3262200355529785
3977	BDX	1988-11-10	6.219511985778809
3978	BDX	1988-11-11	6.25
3979	BDX	1988-11-14	6.3262200355529785
3980	BDX	1988-11-15	6.310976028442383
3981	BDX	1988-11-16	6.1432929039001465
3982	BDX	1988-11-17	6.234755992889404
3983	BDX	1988-11-18	6.3567070960998535
3984	BDX	1988-11-21	6.417683124542236
3985	BDX	1988-11-22	6.387195110321045
3986	BDX	1988-11-23	6.387195110321045
3987	BDX	1988-11-25	6.3567070960998535
3988	BDX	1988-11-28	6.387195110321045
3989	BDX	1988-11-29	6.554878234863281
3990	BDX	1988-11-30	6.60060977935791
3991	BDX	1988-12-01	6.432927131652832
3992	BDX	1988-12-02	6.402439117431641
3993	BDX	1988-12-05	6.493902206420898
3994	BDX	1988-12-06	6.554878234863281
3995	BDX	1988-12-07	6.722560882568359
3996	BDX	1988-12-08	6.707316875457764
3997	BDX	1988-12-09	6.692072868347168
3998	BDX	1988-12-12	6.676828861236572
3999	BDX	1988-12-13	6.615853786468506
4000	BDX	1988-12-14	6.5853657722473145
4001	BDX	1988-12-15	6.554878234863281
4002	BDX	1988-12-16	6.5396342277526855
4003	BDX	1988-12-19	6.478659152984619
4004	BDX	1988-12-20	6.417683124542236
4005	BDX	1988-12-21	6.310976028442383
4006	BDX	1988-12-22	6.310976028442383
4007	BDX	1988-12-23	6.295732021331787
4008	BDX	1988-12-27	6.265244007110596
4009	BDX	1988-12-28	6.265244007110596
4010	BDX	1988-12-29	6.280488014221191
4011	BDX	1988-12-30	6.341463088989258
4012	BDX	1989-01-03	6.25
4013	BDX	1989-01-04	6.310976028442383
4014	BDX	1989-01-05	6.371951103210449
4015	BDX	1989-01-06	6.3567070960998535
4016	BDX	1989-01-09	6.432927131652832
4017	BDX	1989-01-10	6.371951103210449
4018	BDX	1989-01-11	6.3262200355529785
4019	BDX	1989-01-12	6.417683124542236
4020	BDX	1989-01-13	6.5396342277526855
4021	BDX	1989-01-16	6.631097793579102
4022	BDX	1989-01-17	6.570121765136719
4023	BDX	1989-01-18	6.5853657722473145
4024	BDX	1989-01-19	6.5396342277526855
4025	BDX	1989-01-20	6.3567070960998535
4026	BDX	1989-01-23	6.295732021331787
4027	BDX	1989-01-24	6.341463088989258
4028	BDX	1989-01-25	6.371951103210449
4029	BDX	1989-01-26	6.570121765136719
4030	BDX	1989-01-27	6.60060977935791
4031	BDX	1989-01-30	6.570121765136719
4032	BDX	1989-01-31	6.60060977935791
4033	BDX	1989-02-01	6.554878234863281
4034	BDX	1989-02-02	6.570121765136719
4035	BDX	1989-02-03	6.570121765136719
4036	BDX	1989-02-06	6.52439022064209
4037	BDX	1989-02-07	6.615853786468506
4038	BDX	1989-02-08	6.661584854125977
4039	BDX	1989-02-09	6.676828861236572
4040	BDX	1989-02-10	6.554878234863281
4041	BDX	1989-02-13	6.554878234863281
4042	BDX	1989-02-14	6.554878234863281
4043	BDX	1989-02-15	6.5396342277526855
4044	BDX	1989-02-16	6.615853786468506
4045	BDX	1989-02-17	6.646340847015381
4046	BDX	1989-02-21	6.7682929039001465
4047	BDX	1989-02-22	6.5853657722473145
4048	BDX	1989-02-23	6.570121765136719
4049	BDX	1989-02-24	6.402439117431641
4050	BDX	1989-02-27	6.432927131652832
4051	BDX	1989-02-28	6.52439022064209
4052	BDX	1989-03-01	6.341463088989258
4053	BDX	1989-03-02	6.387195110321045
4054	BDX	1989-03-03	6.432927131652832
4055	BDX	1989-03-06	6.448171138763428
4056	BDX	1989-03-07	6.341463088989258
4057	BDX	1989-03-08	6.387195110321045
4058	BDX	1989-03-09	6.387195110321045
4059	BDX	1989-03-10	6.3567070960998535
4060	BDX	1989-03-13	6.387195110321045
4061	BDX	1989-03-14	6.387195110321045
4062	BDX	1989-03-15	6.417683124542236
4063	BDX	1989-03-16	6.432927131652832
4064	BDX	1989-03-17	6.1737799644470215
4065	BDX	1989-03-20	6.189023971557617
4066	BDX	1989-03-21	6.097560882568359
4067	BDX	1989-03-22	5.945121765136719
4068	BDX	1989-03-23	6.006097793579102
4069	BDX	1989-03-27	6.067072868347168
4070	BDX	1989-03-28	6.1432929039001465
4071	BDX	1989-03-29	6.112804889678955
4072	BDX	1989-03-30	6.1432929039001465
4073	BDX	1989-03-31	6.158536911010742
4074	BDX	1989-04-03	6.219511985778809
4075	BDX	1989-04-04	6.234755992889404
4076	BDX	1989-04-05	6.189023971557617
4077	BDX	1989-04-06	6.189023971557617
4078	BDX	1989-04-07	6.25
4079	BDX	1989-04-10	6.25
4080	BDX	1989-04-11	6.371951103210449
4081	BDX	1989-04-12	6.3567070960998535
4082	BDX	1989-04-13	6.295732021331787
4083	BDX	1989-04-14	6.341463088989258
4084	BDX	1989-04-17	6.341463088989258
4085	BDX	1989-04-18	6.432927131652832
4086	BDX	1989-04-19	6.463415145874023
4087	BDX	1989-04-20	6.509146213531494
4088	BDX	1989-04-21	6.554878234863281
4089	BDX	1989-04-24	6.554878234863281
4090	BDX	1989-04-25	6.60060977935791
4091	BDX	1989-04-26	6.60060977935791
4092	BDX	1989-04-27	6.646340847015381
4093	BDX	1989-04-28	6.615853786468506
4094	BDX	1989-05-01	6.615853786468506
4095	BDX	1989-05-02	6.615853786468506
4096	BDX	1989-05-03	6.676828861236572
4097	BDX	1989-05-04	6.60060977935791
4098	BDX	1989-05-05	6.661584854125977
4099	BDX	1989-05-08	6.646340847015381
4100	BDX	1989-05-09	6.615853786468506
4101	BDX	1989-05-10	6.615853786468506
4102	BDX	1989-05-11	6.676828861236572
4103	BDX	1989-05-12	6.7987799644470215
4104	BDX	1989-05-15	6.783536911010742
4105	BDX	1989-05-16	6.737804889678955
4106	BDX	1989-05-17	6.722560882568359
4107	BDX	1989-05-18	6.753048896789551
4108	BDX	1989-05-19	6.7987799644470215
4109	BDX	1989-05-22	6.753048896789551
4110	BDX	1989-05-23	6.707316875457764
4111	BDX	1989-05-24	6.646340847015381
4112	BDX	1989-05-25	6.615853786468506
4113	BDX	1989-05-26	6.631097793579102
4114	BDX	1989-05-30	6.615853786468506
4115	BDX	1989-05-31	6.661584854125977
4116	BDX	1989-06-01	6.783536911010742
4117	BDX	1989-06-02	6.9512200355529785
4118	BDX	1989-06-05	6.920732021331787
4119	BDX	1989-06-06	6.920732021331787
4120	BDX	1989-06-07	6.890244007110596
4121	BDX	1989-06-08	6.890244007110596
4122	BDX	1989-06-09	6.9512200355529785
4123	BDX	1989-06-12	6.996951103210449
4124	BDX	1989-06-13	6.905488014221191
4125	BDX	1989-06-14	6.783536911010742
4126	BDX	1989-06-15	6.753048896789551
4127	BDX	1989-06-16	6.875
4128	BDX	1989-06-19	6.7987799644470215
4129	BDX	1989-06-20	6.935976028442383
4130	BDX	1989-06-21	6.935976028442383
4131	BDX	1989-06-22	6.966463088989258
4132	BDX	1989-06-23	7.118902206420898
4133	BDX	1989-06-26	7.14939022064209
4134	BDX	1989-06-27	7.134146213531494
4135	BDX	1989-06-28	7.042683124542236
4136	BDX	1989-06-29	6.966463088989258
4137	BDX	1989-06-30	6.996951103210449
4138	BDX	1989-07-03	6.996951103210449
4139	BDX	1989-07-05	6.9817070960998535
4140	BDX	1989-07-06	7.012195110321045
4141	BDX	1989-07-07	6.9817070960998535
4142	BDX	1989-07-10	6.9817070960998535
4143	BDX	1989-07-11	6.9512200355529785
4144	BDX	1989-07-12	7.057927131652832
4145	BDX	1989-07-13	7.027439117431641
4146	BDX	1989-07-14	6.875
4147	BDX	1989-07-17	6.463415145874023
4148	BDX	1989-07-18	6.3567070960998535
4149	BDX	1989-07-19	6.478659152984619
4150	BDX	1989-07-20	6.493902206420898
4151	BDX	1989-07-21	6.509146213531494
4152	BDX	1989-07-24	6.509146213531494
4153	BDX	1989-07-25	6.448171138763428
4154	BDX	1989-07-26	6.493902206420898
4155	BDX	1989-07-27	6.5396342277526855
4156	BDX	1989-07-28	6.5396342277526855
4157	BDX	1989-07-31	6.570121765136719
4158	BDX	1989-08-01	6.570121765136719
4159	BDX	1989-08-02	6.554878234863281
4160	BDX	1989-08-03	6.52439022064209
4161	BDX	1989-08-04	6.5853657722473145
4162	BDX	1989-08-07	6.707316875457764
4163	BDX	1989-08-08	6.722560882568359
4164	BDX	1989-08-09	6.646340847015381
4165	BDX	1989-08-10	6.753048896789551
4166	BDX	1989-08-11	6.676828861236572
4167	BDX	1989-08-14	6.646340847015381
4168	BDX	1989-08-15	6.692072868347168
4169	BDX	1989-08-16	6.722560882568359
4170	BDX	1989-08-17	6.753048896789551
4171	BDX	1989-08-18	6.737804889678955
4172	BDX	1989-08-21	6.646340847015381
4173	BDX	1989-08-22	6.615853786468506
4174	BDX	1989-08-23	6.676828861236572
4175	BDX	1989-08-24	6.722560882568359
4176	BDX	1989-08-25	6.814023971557617
4177	BDX	1989-08-28	6.935976028442383
4178	BDX	1989-08-29	6.844511985778809
4179	BDX	1989-08-30	7.14939022064209
4180	BDX	1989-08-31	7.14939022064209
4181	BDX	1989-09-01	7.073171138763428
4182	BDX	1989-09-05	7.027439117431641
4183	BDX	1989-09-06	6.9817070960998535
4184	BDX	1989-09-07	6.966463088989258
4185	BDX	1989-09-08	6.996951103210449
4186	BDX	1989-09-11	6.9817070960998535
4187	BDX	1989-09-12	7.027439117431641
4188	BDX	1989-09-13	6.920732021331787
4189	BDX	1989-09-14	6.859755992889404
4190	BDX	1989-09-15	6.875
4191	BDX	1989-09-18	6.905488014221191
4192	BDX	1989-09-19	6.905488014221191
4193	BDX	1989-09-20	6.935976028442383
4194	BDX	1989-09-21	6.875
4195	BDX	1989-09-22	6.875
4196	BDX	1989-09-25	6.829267978668213
4197	BDX	1989-09-26	6.829267978668213
4198	BDX	1989-09-27	6.859755992889404
4199	BDX	1989-09-28	6.875
4200	BDX	1989-09-29	6.9817070960998535
4201	BDX	1989-10-02	7.103659152984619
4202	BDX	1989-10-03	7.240853786468506
4203	BDX	1989-10-04	7.103659152984619
4204	BDX	1989-10-05	7.103659152984619
4205	BDX	1989-10-06	7.22560977935791
4206	BDX	1989-10-09	7.301828861236572
4207	BDX	1989-10-10	7.3932929039001465
4208	BDX	1989-10-11	7.286584854125977
4209	BDX	1989-10-12	7.240853786468506
4210	BDX	1989-10-13	7.073171138763428
4211	BDX	1989-10-16	6.9817070960998535
4212	BDX	1989-10-17	6.905488014221191
4213	BDX	1989-10-18	6.859755992889404
4214	BDX	1989-10-19	6.996951103210449
4215	BDX	1989-10-20	7.103659152984619
4216	BDX	1989-10-23	7.042683124542236
4217	BDX	1989-10-24	7.027439117431641
4218	BDX	1989-10-25	7.027439117431641
4219	BDX	1989-10-26	6.859755992889404
4220	BDX	1989-10-27	6.829267978668213
4221	BDX	1989-10-30	6.753048896789551
4222	BDX	1989-10-31	6.890244007110596
4223	BDX	1989-11-01	6.875
4224	BDX	1989-11-02	6.890244007110596
4225	BDX	1989-11-03	6.920732021331787
4226	BDX	1989-11-06	6.875
4227	BDX	1989-11-07	6.920732021331787
4228	BDX	1989-11-08	7.042683124542236
4229	BDX	1989-11-09	7.012195110321045
4230	BDX	1989-11-10	6.9512200355529785
4231	BDX	1989-11-13	7.088415145874023
4232	BDX	1989-11-14	7.073171138763428
4233	BDX	1989-11-15	7.027439117431641
4234	BDX	1989-11-16	7.012195110321045
4235	BDX	1989-11-17	7.027439117431641
4236	BDX	1989-11-20	6.9512200355529785
4237	BDX	1989-11-21	7.042683124542236
4238	BDX	1989-11-22	7.057927131652832
4239	BDX	1989-11-24	7.103659152984619
4240	BDX	1989-11-27	7.14939022064209
4241	BDX	1989-11-28	7.1646342277526855
4242	BDX	1989-11-29	7.14939022064209
4243	BDX	1989-11-30	7.14939022064209
4244	BDX	1989-12-01	7.286584854125977
4245	BDX	1989-12-04	7.408536911010742
4246	BDX	1989-12-05	7.5762200355529785
4247	BDX	1989-12-06	7.545732021331787
4248	BDX	1989-12-07	7.378048896789551
4249	BDX	1989-12-08	7.332316875457764
4250	BDX	1989-12-11	7.2103657722473145
4251	BDX	1989-12-12	7.347560882568359
4252	BDX	1989-12-13	7.301828861236572
4253	BDX	1989-12-14	7.271340847015381
4254	BDX	1989-12-15	7.271340847015381
4255	BDX	1989-12-18	7.14939022064209
4256	BDX	1989-12-19	7.179878234863281
4257	BDX	1989-12-20	7.1646342277526855
4258	BDX	1989-12-21	7.14939022064209
4259	BDX	1989-12-22	7.22560977935791
4260	BDX	1989-12-26	7.22560977935791
4261	BDX	1989-12-27	7.378048896789551
4262	BDX	1989-12-28	7.484755992889404
4263	BDX	1989-12-29	7.545732021331787
4264	BDX	1990-01-02	7.637195110321045
4265	BDX	1990-01-03	7.560976028442383
4266	BDX	1990-01-04	7.5
4267	BDX	1990-01-05	7.484755992889404
4268	BDX	1990-01-08	7.530488014221191
4269	BDX	1990-01-09	7.484755992889404
4270	BDX	1990-01-10	7.378048896789551
4271	BDX	1990-01-11	7.469511985778809
4272	BDX	1990-01-12	7.347560882568359
4273	BDX	1990-01-15	7.240853786468506
4274	BDX	1990-01-16	7.2103657722473145
4275	BDX	1990-01-17	7.286584854125977
4276	BDX	1990-01-18	7.195121765136719
4277	BDX	1990-01-19	7.2103657722473145
4278	BDX	1990-01-22	7.1646342277526855
4279	BDX	1990-01-23	7.14939022064209
4280	BDX	1990-01-24	7.057927131652832
4281	BDX	1990-01-25	7.012195110321045
4282	BDX	1990-01-26	6.859755992889404
4283	BDX	1990-01-29	6.875
4284	BDX	1990-01-30	6.844511985778809
4285	BDX	1990-01-31	6.9817070960998535
4286	BDX	1990-02-01	6.996951103210449
4287	BDX	1990-02-02	7.134146213531494
4288	BDX	1990-02-05	7.073171138763428
4289	BDX	1990-02-06	7.057927131652832
4290	BDX	1990-02-07	7.1646342277526855
4291	BDX	1990-02-08	7.22560977935791
4292	BDX	1990-02-09	7.271340847015381
4293	BDX	1990-02-12	7.22560977935791
4294	BDX	1990-02-13	7.362804889678955
4295	BDX	1990-02-14	7.408536911010742
4296	BDX	1990-02-15	7.3932929039001465
4297	BDX	1990-02-16	7.301828861236572
4298	BDX	1990-02-20	7.256097793579102
4299	BDX	1990-02-21	7.271340847015381
4300	BDX	1990-02-22	7.256097793579102
4301	BDX	1990-02-23	7.2103657722473145
4302	BDX	1990-02-26	7.2103657722473145
4303	BDX	1990-02-27	7.240853786468506
4304	BDX	1990-02-28	7.256097793579102
4305	BDX	1990-03-01	7.1646342277526855
4306	BDX	1990-03-02	7.22560977935791
4307	BDX	1990-03-05	7.1646342277526855
4308	BDX	1990-03-06	7.240853786468506
4309	BDX	1990-03-07	7.286584854125977
4310	BDX	1990-03-08	7.469511985778809
4311	BDX	1990-03-09	7.347560882568359
4312	BDX	1990-03-12	7.408536911010742
4313	BDX	1990-03-13	7.332316875457764
4314	BDX	1990-03-14	7.286584854125977
4315	BDX	1990-03-15	7.3932929039001465
4316	BDX	1990-03-16	7.301828861236572
4317	BDX	1990-03-19	7.4237799644470215
4318	BDX	1990-03-20	7.454267978668213
4319	BDX	1990-03-21	7.469511985778809
4320	BDX	1990-03-22	7.256097793579102
4321	BDX	1990-03-23	7.317072868347168
4322	BDX	1990-03-26	7.301828861236572
4323	BDX	1990-03-27	7.317072868347168
4324	BDX	1990-03-28	7.286584854125977
4325	BDX	1990-03-29	7.332316875457764
4326	BDX	1990-03-30	7.378048896789551
4327	BDX	1990-04-02	7.301828861236572
4328	BDX	1990-04-03	7.362804889678955
4329	BDX	1990-04-04	7.240853786468506
4330	BDX	1990-04-05	7.317072868347168
4331	BDX	1990-04-06	7.301828861236572
4332	BDX	1990-04-09	7.271340847015381
4333	BDX	1990-04-10	7.256097793579102
4334	BDX	1990-04-11	7.256097793579102
4335	BDX	1990-04-12	7.301828861236572
4336	BDX	1990-04-16	7.408536911010742
4337	BDX	1990-04-17	7.4237799644470215
4338	BDX	1990-04-18	7.3932929039001465
4339	BDX	1990-04-19	7.347560882568359
4340	BDX	1990-04-20	7.286584854125977
4341	BDX	1990-04-23	7.2103657722473145
4342	BDX	1990-04-24	7.22560977935791
4343	BDX	1990-04-25	7.271340847015381
4344	BDX	1990-04-26	7.256097793579102
4345	BDX	1990-04-27	7.103659152984619
4346	BDX	1990-04-30	7.22560977935791
4347	BDX	1990-05-01	7.317072868347168
4348	BDX	1990-05-02	7.378048896789551
4349	BDX	1990-05-03	7.347560882568359
4350	BDX	1990-05-04	7.362804889678955
4351	BDX	1990-05-07	7.530488014221191
4352	BDX	1990-05-08	7.667683124542236
4353	BDX	1990-05-09	7.759146213531494
4354	BDX	1990-05-10	7.804878234863281
4355	BDX	1990-05-11	7.8353657722473145
4356	BDX	1990-05-14	7.8353657722473145
4357	BDX	1990-05-15	7.926828861236572
4358	BDX	1990-05-16	7.820121765136719
4359	BDX	1990-05-17	7.7896342277526855
4360	BDX	1990-05-18	7.682927131652832
4361	BDX	1990-05-21	7.682927131652832
4362	BDX	1990-05-22	7.896340847015381
4363	BDX	1990-05-23	7.911584854125977
4364	BDX	1990-05-24	8.170731544494629
4365	BDX	1990-05-25	8.109756469726562
4366	BDX	1990-05-29	8.170731544494629
4367	BDX	1990-05-30	8.24695110321045
4368	BDX	1990-05-31	8.20121955871582
4369	BDX	1990-06-01	8.32317066192627
4370	BDX	1990-06-04	8.353658676147461
4371	BDX	1990-06-05	8.414633750915527
4372	BDX	1990-06-06	8.353658676147461
4373	BDX	1990-06-07	8.521341323852539
4374	BDX	1990-06-08	8.445121765136719
4375	BDX	1990-06-11	8.55182933807373
4376	BDX	1990-06-12	8.689023971557617
4377	BDX	1990-06-13	8.75
4378	BDX	1990-06-14	8.82621955871582
4379	BDX	1990-06-15	8.765243530273438
4380	BDX	1990-06-18	8.612805366516113
4381	BDX	1990-06-19	8.506097793579102
4382	BDX	1990-06-20	8.521341323852539
4383	BDX	1990-06-21	8.567072868347168
4384	BDX	1990-06-22	8.47560977935791
4385	BDX	1990-06-25	8.414633750915527
4386	BDX	1990-06-26	8.429878234863281
4387	BDX	1990-06-27	8.55182933807373
4388	BDX	1990-06-28	8.643293380737305
4389	BDX	1990-06-29	8.55182933807373
4390	BDX	1990-07-02	8.62804889678955
4391	BDX	1990-07-03	8.734756469726562
4392	BDX	1990-07-05	8.658536911010742
4393	BDX	1990-07-06	8.719511985778809
4394	BDX	1990-07-09	8.734756469726562
4395	BDX	1990-07-10	8.704268455505371
4396	BDX	1990-07-11	8.841463088989258
4397	BDX	1990-07-12	8.887194633483887
4398	BDX	1990-07-13	8.90243911743164
4399	BDX	1990-07-16	8.993902206420898
4400	BDX	1990-07-17	8.993902206420898
4401	BDX	1990-07-18	8.917682647705078
4402	BDX	1990-07-19	9.02439022064209
4403	BDX	1990-07-20	8.963415145874023
4404	BDX	1990-07-23	8.643293380737305
4405	BDX	1990-07-24	8.536584854125977
4406	BDX	1990-07-25	8.567072868347168
4407	BDX	1990-07-26	8.719511985778809
4408	BDX	1990-07-27	8.689023971557617
4409	BDX	1990-07-30	8.62804889678955
4410	BDX	1990-07-31	8.658536911010742
4411	BDX	1990-08-01	8.689023971557617
4412	BDX	1990-08-02	8.643293380737305
4413	BDX	1990-08-03	8.368902206420898
4414	BDX	1990-08-06	8.00304889678955
4415	BDX	1990-08-07	8.20121955871582
4416	BDX	1990-08-08	8.353658676147461
4417	BDX	1990-08-09	8.307927131652832
4418	BDX	1990-08-10	8.109756469726562
4419	BDX	1990-08-13	8.033536911010742
4420	BDX	1990-08-14	8.04878044128418
4421	BDX	1990-08-15	8.185976028442383
4422	BDX	1990-08-16	8.04878044128418
4423	BDX	1990-08-17	7.942072868347168
4424	BDX	1990-08-20	7.926828861236572
4425	BDX	1990-08-21	7.77439022064209
4426	BDX	1990-08-22	7.682927131652832
4427	BDX	1990-08-23	7.515244007110596
4428	BDX	1990-08-24	7.591463088989258
4429	BDX	1990-08-27	7.804878234863281
4430	BDX	1990-08-28	7.896340847015381
4431	BDX	1990-08-29	8.00304889678955
4432	BDX	1990-08-30	8.018293380737305
4433	BDX	1990-08-31	8.018293380737305
4434	BDX	1990-09-04	8.018293380737305
4435	BDX	1990-09-05	8.064023971557617
4436	BDX	1990-09-06	7.972560882568359
4437	BDX	1990-09-07	8.00304889678955
4438	BDX	1990-09-10	7.926828861236572
4439	BDX	1990-09-11	7.896340847015381
4440	BDX	1990-09-12	7.85060977935791
4441	BDX	1990-09-13	7.7896342277526855
4442	BDX	1990-09-14	7.637195110321045
4443	BDX	1990-09-17	7.713415145874023
4444	BDX	1990-09-18	7.8353657722473145
4445	BDX	1990-09-19	7.865853786468506
4446	BDX	1990-09-20	7.77439022064209
4447	BDX	1990-09-21	7.820121765136719
4448	BDX	1990-09-24	7.942072868347168
4449	BDX	1990-09-25	7.926828861236572
4450	BDX	1990-09-26	8.140243530273438
4451	BDX	1990-09-27	7.926828861236572
4452	BDX	1990-09-28	8.018293380737305
4453	BDX	1990-10-01	8.170731544494629
4454	BDX	1990-10-02	8.292682647705078
4455	BDX	1990-10-03	8.216463088989258
4456	BDX	1990-10-04	8.27743911743164
4457	BDX	1990-10-05	8.32317066192627
4458	BDX	1990-10-08	8.506097793579102
4459	BDX	1990-10-09	8.445121765136719
4460	BDX	1990-10-10	8.262194633483887
4461	BDX	1990-10-11	8.04878044128418
4462	BDX	1990-10-12	8.079268455505371
4463	BDX	1990-10-15	8.109756469726562
4464	BDX	1990-10-16	8.155488014221191
4465	BDX	1990-10-17	8.064023971557617
4466	BDX	1990-10-18	8.216463088989258
4467	BDX	1990-10-19	8.506097793579102
4468	BDX	1990-10-22	8.810976028442383
4469	BDX	1990-10-23	8.62804889678955
4470	BDX	1990-10-24	8.59756088256836
4471	BDX	1990-10-25	8.59756088256836
4472	BDX	1990-10-26	8.521341323852539
4473	BDX	1990-10-29	8.384145736694336
4474	BDX	1990-10-30	8.262194633483887
4475	BDX	1990-10-31	8.20121955871582
4476	BDX	1990-11-01	8.185976028442383
4477	BDX	1990-11-02	8.460366249084473
4478	BDX	1990-11-05	8.658536911010742
4479	BDX	1990-11-06	8.62804889678955
4480	BDX	1990-11-07	8.567072868347168
4481	BDX	1990-11-08	8.55182933807373
4482	BDX	1990-11-09	8.75
4483	BDX	1990-11-12	8.810976028442383
4484	BDX	1990-11-13	8.810976028442383
4485	BDX	1990-11-14	8.810976028442383
4486	BDX	1990-11-15	8.765243530273438
4487	BDX	1990-11-16	8.765243530273438
4488	BDX	1990-11-19	8.719511985778809
4489	BDX	1990-11-20	8.62804889678955
4490	BDX	1990-11-21	8.704268455505371
4491	BDX	1990-11-23	8.62804889678955
4492	BDX	1990-11-26	8.765243530273438
4493	BDX	1990-11-27	8.87195110321045
4494	BDX	1990-11-28	8.978658676147461
4495	BDX	1990-11-29	8.917682647705078
4496	BDX	1990-11-30	8.932927131652832
4497	BDX	1990-12-03	8.978658676147461
4498	BDX	1990-12-04	9.085366249084473
4499	BDX	1990-12-05	9.146341323852539
4500	BDX	1990-12-06	9.268293380737305
4501	BDX	1990-12-07	9.25304889678955
4502	BDX	1990-12-10	9.268293380737305
4503	BDX	1990-12-11	9.161584854125977
4504	BDX	1990-12-12	9.207317352294922
4505	BDX	1990-12-13	9.161584854125977
4506	BDX	1990-12-14	9.070121765136719
4507	BDX	1990-12-17	9.02439022064209
4508	BDX	1990-12-18	9.085366249084473
4509	BDX	1990-12-19	9.070121765136719
4510	BDX	1990-12-20	9.115854263305664
4511	BDX	1990-12-21	9.131097793579102
4512	BDX	1990-12-24	9.10060977935791
4513	BDX	1990-12-26	9.146341323852539
4514	BDX	1990-12-27	9.085366249084473
4515	BDX	1990-12-28	9.054878234863281
4516	BDX	1990-12-31	9.085366249084473
4517	BDX	1991-01-02	9.115854263305664
4518	BDX	1991-01-03	9.054878234863281
4519	BDX	1991-01-04	8.94817066192627
4520	BDX	1991-01-07	8.887194633483887
4521	BDX	1991-01-08	8.658536911010742
4522	BDX	1991-01-09	8.39939022064209
4523	BDX	1991-01-10	8.567072868347168
4524	BDX	1991-01-11	8.67378044128418
4525	BDX	1991-01-14	8.59756088256836
4526	BDX	1991-01-15	8.62804889678955
4527	BDX	1991-01-16	8.780488014221191
4528	BDX	1991-01-17	9.02439022064209
4529	BDX	1991-01-18	8.90243911743164
4530	BDX	1991-01-21	8.414633750915527
4531	BDX	1991-01-22	8.521341323852539
4532	BDX	1991-01-23	8.567072868347168
4533	BDX	1991-01-24	8.689023971557617
4534	BDX	1991-01-25	8.780488014221191
4535	BDX	1991-01-28	8.338415145874023
4536	BDX	1991-01-29	8.292682647705078
4537	BDX	1991-01-30	8.414633750915527
4538	BDX	1991-01-31	8.567072868347168
4539	BDX	1991-02-01	8.582317352294922
4540	BDX	1991-02-04	8.55182933807373
4541	BDX	1991-02-05	8.506097793579102
4542	BDX	1991-02-06	8.856706619262695
4543	BDX	1991-02-07	9.131097793579102
4544	BDX	1991-02-08	9.314023971557617
4545	BDX	1991-02-11	9.237805366516113
4546	BDX	1991-02-12	9.131097793579102
4547	BDX	1991-02-13	9.17682933807373
4548	BDX	1991-02-14	9.070121765136719
4549	BDX	1991-02-15	9.25304889678955
4550	BDX	1991-02-19	9.268293380737305
4551	BDX	1991-02-20	9.17682933807373
4552	BDX	1991-02-21	9.115854263305664
4553	BDX	1991-02-22	9.115854263305664
4554	BDX	1991-02-25	9.115854263305664
4555	BDX	1991-02-26	9.10060977935791
4556	BDX	1991-02-27	9.085366249084473
4557	BDX	1991-02-28	8.810976028442383
4558	BDX	1991-03-01	8.993902206420898
4559	BDX	1991-03-04	8.917682647705078
4560	BDX	1991-03-05	8.90243911743164
4561	BDX	1991-03-06	8.932927131652832
4562	BDX	1991-03-07	9.009145736694336
4563	BDX	1991-03-08	8.917682647705078
4564	BDX	1991-03-11	8.932927131652832
4565	BDX	1991-03-12	8.90243911743164
4566	BDX	1991-03-13	8.841463088989258
4567	BDX	1991-03-14	8.795731544494629
4568	BDX	1991-03-15	8.780488014221191
4569	BDX	1991-03-18	8.795731544494629
4570	BDX	1991-03-19	8.75
4571	BDX	1991-03-20	8.87195110321045
4572	BDX	1991-03-21	8.932927131652832
4573	BDX	1991-03-22	9.146341323852539
4574	BDX	1991-03-25	9.207317352294922
4575	BDX	1991-03-26	9.344511985778809
4576	BDX	1991-03-27	9.481706619262695
4577	BDX	1991-03-28	9.542682647705078
4578	BDX	1991-04-01	9.512194633483887
4579	BDX	1991-04-02	9.740854263305664
4580	BDX	1991-04-03	9.832317352294922
4581	BDX	1991-04-04	9.695121765136719
4582	BDX	1991-04-05	9.512194633483887
4583	BDX	1991-04-08	9.390243530273438
4584	BDX	1991-04-09	9.22256088256836
4585	BDX	1991-04-10	9.237805366516113
4586	BDX	1991-04-11	9.710366249084473
4587	BDX	1991-04-12	9.72560977935791
4588	BDX	1991-04-15	9.695121765136719
4589	BDX	1991-04-16	9.710366249084473
4590	BDX	1991-04-17	9.72560977935791
4591	BDX	1991-04-18	9.679878234863281
4592	BDX	1991-04-19	9.512194633483887
4593	BDX	1991-04-22	9.268293380737305
4594	BDX	1991-04-23	9.25304889678955
4595	BDX	1991-04-24	9.10060977935791
4596	BDX	1991-04-25	9.085366249084473
4597	BDX	1991-04-26	9.329268455505371
4598	BDX	1991-04-29	9.359756469726562
4599	BDX	1991-04-30	9.283536911010742
4600	BDX	1991-05-01	9.329268455505371
4601	BDX	1991-05-02	9.268293380737305
4602	BDX	1991-05-03	9.375
4603	BDX	1991-05-06	9.359756469726562
4604	BDX	1991-05-07	9.481706619262695
4605	BDX	1991-05-08	9.512194633483887
4606	BDX	1991-05-09	9.634145736694336
4607	BDX	1991-05-10	9.557927131652832
4608	BDX	1991-05-13	9.49695110321045
4609	BDX	1991-05-14	9.207317352294922
4610	BDX	1991-05-15	9.009145736694336
4611	BDX	1991-05-16	9.207317352294922
4612	BDX	1991-05-17	9.359756469726562
4613	BDX	1991-05-20	9.359756469726562
4614	BDX	1991-05-21	9.512194633483887
4615	BDX	1991-05-22	9.52743911743164
4616	BDX	1991-05-23	9.481706619262695
4617	BDX	1991-05-24	9.512194633483887
4618	BDX	1991-05-28	9.512194633483887
4619	BDX	1991-05-29	9.466463088989258
4620	BDX	1991-05-30	9.512194633483887
4621	BDX	1991-05-31	9.45121955871582
4622	BDX	1991-06-03	9.237805366516113
4623	BDX	1991-06-04	9.420731544494629
4624	BDX	1991-06-05	9.435976028442383
4625	BDX	1991-06-06	9.268293380737305
4626	BDX	1991-06-07	9.115854263305664
4627	BDX	1991-06-10	9.070121765136719
4628	BDX	1991-06-11	9.085366249084473
4629	BDX	1991-06-12	8.963415145874023
4630	BDX	1991-06-13	8.94817066192627
4631	BDX	1991-06-14	9.02439022064209
4632	BDX	1991-06-17	9.146341323852539
4633	BDX	1991-06-18	8.932927131652832
4634	BDX	1991-06-19	8.856706619262695
4635	BDX	1991-06-20	8.887194633483887
4636	BDX	1991-06-21	8.978658676147461
4637	BDX	1991-06-24	8.90243911743164
4638	BDX	1991-06-25	8.932927131652832
4639	BDX	1991-06-26	8.90243911743164
4640	BDX	1991-06-27	9.02439022064209
4641	BDX	1991-06-28	9.070121765136719
4642	BDX	1991-07-01	9.161584854125977
4643	BDX	1991-07-02	9.192072868347168
4644	BDX	1991-07-03	9.146341323852539
4645	BDX	1991-07-05	9.161584854125977
4646	BDX	1991-07-08	9.207317352294922
4647	BDX	1991-07-09	9.070121765136719
4648	BDX	1991-07-10	9.146341323852539
4649	BDX	1991-07-11	9.115854263305664
4650	BDX	1991-07-12	8.140243530273438
4651	BDX	1991-07-15	8.094511985778809
4652	BDX	1991-07-16	8.00304889678955
4653	BDX	1991-07-17	8.079268455505371
4654	BDX	1991-07-18	8.216463088989258
4655	BDX	1991-07-19	7.957316875457764
4656	BDX	1991-07-22	7.85060977935791
4657	BDX	1991-07-23	7.896340847015381
4658	BDX	1991-07-24	7.865853786468506
4659	BDX	1991-07-25	7.820121765136719
4660	BDX	1991-07-26	7.77439022064209
4661	BDX	1991-07-29	7.957316875457764
4662	BDX	1991-07-30	8.185976028442383
4663	BDX	1991-07-31	8.231706619262695
4664	BDX	1991-08-01	8.094511985778809
4665	BDX	1991-08-02	8.125
4666	BDX	1991-08-05	8.079268455505371
4667	BDX	1991-08-06	8.155488014221191
4668	BDX	1991-08-07	8.24695110321045
4669	BDX	1991-08-08	8.24695110321045
4670	BDX	1991-08-09	8.292682647705078
4671	BDX	1991-08-12	8.338415145874023
4672	BDX	1991-08-13	8.353658676147461
4673	BDX	1991-08-14	8.39939022064209
4674	BDX	1991-08-15	8.47560977935791
4675	BDX	1991-08-16	8.39939022064209
4676	BDX	1991-08-19	8.20121955871582
4677	BDX	1991-08-20	8.140243530273438
4678	BDX	1991-08-21	8.353658676147461
4679	BDX	1991-08-22	8.429878234863281
4680	BDX	1991-08-23	8.506097793579102
4681	BDX	1991-08-26	8.445121765136719
4682	BDX	1991-08-27	8.429878234863281
4683	BDX	1991-08-28	8.506097793579102
4684	BDX	1991-08-29	8.445121765136719
4685	BDX	1991-08-30	8.490854263305664
4686	BDX	1991-09-03	8.414633750915527
4687	BDX	1991-09-04	8.353658676147461
4688	BDX	1991-09-05	8.170731544494629
4689	BDX	1991-09-06	8.231706619262695
4690	BDX	1991-09-09	8.140243530273438
4691	BDX	1991-09-10	8.033536911010742
4692	BDX	1991-09-11	8.04878044128418
4693	BDX	1991-09-12	8.04878044128418
4694	BDX	1991-09-13	8.109756469726562
4695	BDX	1991-09-16	8.094511985778809
4696	BDX	1991-09-17	8.109756469726562
4697	BDX	1991-09-18	8.140243530273438
4698	BDX	1991-09-19	8.24695110321045
4699	BDX	1991-09-20	8.307927131652832
4700	BDX	1991-09-23	8.292682647705078
4701	BDX	1991-09-24	8.368902206420898
4702	BDX	1991-09-25	8.368902206420898
4703	BDX	1991-09-26	8.353658676147461
4704	BDX	1991-09-27	8.292682647705078
4705	BDX	1991-09-30	8.292682647705078
4706	BDX	1991-10-01	8.307927131652832
4707	BDX	1991-10-02	8.292682647705078
4708	BDX	1991-10-03	8.24695110321045
4709	BDX	1991-10-04	8.27743911743164
4710	BDX	1991-10-07	8.216463088989258
4711	BDX	1991-10-08	8.231706619262695
4712	BDX	1991-10-09	8.262194633483887
4713	BDX	1991-10-10	8.292682647705078
4714	BDX	1991-10-11	8.24695110321045
4715	BDX	1991-10-14	8.429878234863281
4716	BDX	1991-10-15	8.506097793579102
4717	BDX	1991-10-16	8.55182933807373
4718	BDX	1991-10-17	8.612805366516113
4719	BDX	1991-10-18	8.536584854125977
4720	BDX	1991-10-21	8.521341323852539
4721	BDX	1991-10-22	8.47560977935791
4722	BDX	1991-10-23	8.490854263305664
4723	BDX	1991-10-24	8.47560977935791
4724	BDX	1991-10-25	8.368902206420898
4725	BDX	1991-10-28	8.490854263305664
4726	BDX	1991-10-29	8.59756088256836
4727	BDX	1991-10-30	8.582317352294922
4728	BDX	1991-10-31	8.536584854125977
4729	BDX	1991-11-01	8.612805366516113
4730	BDX	1991-11-04	8.704268455505371
4731	BDX	1991-11-05	8.780488014221191
4732	BDX	1991-11-06	8.780488014221191
4733	BDX	1991-11-07	8.887194633483887
4734	BDX	1991-11-08	7.698171138763428
4735	BDX	1991-11-11	7.759146213531494
4736	BDX	1991-11-12	7.972560882568359
4737	BDX	1991-11-13	7.911584854125977
4738	BDX	1991-11-14	7.926828861236572
4739	BDX	1991-11-15	7.804878234863281
4740	BDX	1991-11-18	7.682927131652832
4741	BDX	1991-11-19	7.698171138763428
4742	BDX	1991-11-20	7.545732021331787
4743	BDX	1991-11-21	7.378048896789551
4744	BDX	1991-11-22	7.362804889678955
4745	BDX	1991-11-25	7.332316875457764
4746	BDX	1991-11-26	7.2103657722473145
4747	BDX	1991-11-27	7.1646342277526855
4748	BDX	1991-11-29	7.1646342277526855
4749	BDX	1991-12-02	7.256097793579102
4750	BDX	1991-12-03	7.118902206420898
4751	BDX	1991-12-04	7.240853786468506
4752	BDX	1991-12-05	7.301828861236572
4753	BDX	1991-12-06	7.317072868347168
4754	BDX	1991-12-09	7.301828861236572
4755	BDX	1991-12-10	7.317072868347168
4756	BDX	1991-12-11	7.317072868347168
4757	BDX	1991-12-12	7.378048896789551
4758	BDX	1991-12-13	7.454267978668213
4759	BDX	1991-12-16	7.560976028442383
4760	BDX	1991-12-17	7.530488014221191
4761	BDX	1991-12-18	7.454267978668213
4762	BDX	1991-12-19	7.439023971557617
4763	BDX	1991-12-20	7.408536911010742
4764	BDX	1991-12-23	7.652439117431641
4765	BDX	1991-12-24	7.713415145874023
4766	BDX	1991-12-26	7.911584854125977
4767	BDX	1991-12-27	7.957316875457764
4768	BDX	1991-12-30	8.292682647705078
4769	BDX	1991-12-31	8.353658676147461
4770	BDX	1992-01-02	8.094511985778809
4771	BDX	1992-01-03	8.109756469726562
4772	BDX	1992-01-06	8.033536911010742
4773	BDX	1992-01-07	8.018293380737305
4774	BDX	1992-01-08	8.04878044128418
4775	BDX	1992-01-09	8.27743911743164
4776	BDX	1992-01-10	8.27743911743164
4777	BDX	1992-01-13	8.27743911743164
4778	BDX	1992-01-14	8.47560977935791
4779	BDX	1992-01-15	8.47560977935791
4780	BDX	1992-01-16	8.39939022064209
4781	BDX	1992-01-17	8.292682647705078
4782	BDX	1992-01-20	8.384145736694336
4783	BDX	1992-01-21	8.292682647705078
4784	BDX	1992-01-22	8.59756088256836
4785	BDX	1992-01-23	8.536584854125977
4786	BDX	1992-01-24	8.536584854125977
4787	BDX	1992-01-27	8.658536911010742
4788	BDX	1992-01-28	8.612805366516113
4789	BDX	1992-01-29	8.582317352294922
4790	BDX	1992-01-30	8.521341323852539
4791	BDX	1992-01-31	8.490854263305664
4792	BDX	1992-02-03	8.490854263305664
4793	BDX	1992-02-04	8.521341323852539
4794	BDX	1992-02-05	8.521341323852539
4795	BDX	1992-02-06	8.47560977935791
4796	BDX	1992-02-07	8.445121765136719
4797	BDX	1992-02-10	8.338415145874023
4798	BDX	1992-02-11	8.307927131652832
4799	BDX	1992-02-12	8.39939022064209
4800	BDX	1992-02-13	8.368902206420898
4801	BDX	1992-02-14	8.368902206420898
4802	BDX	1992-02-18	8.353658676147461
4803	BDX	1992-02-19	8.216463088989258
4804	BDX	1992-02-20	8.292682647705078
4805	BDX	1992-02-21	8.262194633483887
4806	BDX	1992-02-24	8.32317066192627
4807	BDX	1992-02-25	8.185976028442383
4808	BDX	1992-02-26	8.292682647705078
4809	BDX	1992-02-27	8.231706619262695
4810	BDX	1992-02-28	8.39939022064209
4811	BDX	1992-03-02	8.353658676147461
4812	BDX	1992-03-03	8.384145736694336
4813	BDX	1992-03-04	8.307927131652832
4814	BDX	1992-03-05	8.307927131652832
4815	BDX	1992-03-06	8.27743911743164
4816	BDX	1992-03-09	8.170731544494629
4817	BDX	1992-03-10	8.24695110321045
4818	BDX	1992-03-11	8.231706619262695
4819	BDX	1992-03-12	8.338415145874023
4820	BDX	1992-03-13	8.24695110321045
4821	BDX	1992-03-16	8.292682647705078
4822	BDX	1992-03-17	8.353658676147461
4823	BDX	1992-03-18	8.429878234863281
4824	BDX	1992-03-19	8.521341323852539
4825	BDX	1992-03-20	8.658536911010742
4826	BDX	1992-03-23	8.75
4827	BDX	1992-03-24	8.75
4828	BDX	1992-03-25	8.75
4829	BDX	1992-03-26	8.810976028442383
4830	BDX	1992-03-27	8.689023971557617
4831	BDX	1992-03-30	8.643293380737305
4832	BDX	1992-03-31	8.59756088256836
4833	BDX	1992-04-01	8.521341323852539
4834	BDX	1992-04-02	8.536584854125977
4835	BDX	1992-04-03	8.536584854125977
4836	BDX	1992-04-06	8.536584854125977
4837	BDX	1992-04-07	8.460366249084473
4838	BDX	1992-04-08	8.231706619262695
4839	BDX	1992-04-09	8.445121765136719
4840	BDX	1992-04-10	8.582317352294922
4841	BDX	1992-04-13	8.582317352294922
4842	BDX	1992-04-14	8.612805366516113
4843	BDX	1992-04-15	8.521341323852539
4844	BDX	1992-04-16	8.582317352294922
4845	BDX	1992-04-20	8.460366249084473
4846	BDX	1992-04-21	8.338415145874023
4847	BDX	1992-04-22	8.262194633483887
4848	BDX	1992-04-23	8.140243530273438
4849	BDX	1992-04-24	8.292682647705078
4850	BDX	1992-04-27	8.429878234863281
4851	BDX	1992-04-28	8.353658676147461
4852	BDX	1992-04-29	8.39939022064209
4853	BDX	1992-04-30	8.567072868347168
4854	BDX	1992-05-01	8.536584854125977
4855	BDX	1992-05-04	8.59756088256836
4856	BDX	1992-05-05	8.67378044128418
4857	BDX	1992-05-06	8.780488014221191
4858	BDX	1992-05-07	8.689023971557617
4859	BDX	1992-05-08	8.75
4860	BDX	1992-05-11	8.82621955871582
4861	BDX	1992-05-12	8.780488014221191
4862	BDX	1992-05-13	8.765243530273438
4863	BDX	1992-05-14	8.704268455505371
4864	BDX	1992-05-15	8.689023971557617
4865	BDX	1992-05-18	8.765243530273438
4866	BDX	1992-05-19	8.719511985778809
4867	BDX	1992-05-20	8.658536911010742
4868	BDX	1992-05-21	8.582317352294922
4869	BDX	1992-05-22	8.643293380737305
4870	BDX	1992-05-26	8.536584854125977
4871	BDX	1992-05-27	8.521341323852539
4872	BDX	1992-05-28	8.658536911010742
4873	BDX	1992-05-29	8.55182933807373
4874	BDX	1992-06-01	8.612805366516113
4875	BDX	1992-06-02	8.506097793579102
4876	BDX	1992-06-03	8.62804889678955
4877	BDX	1992-06-04	8.536584854125977
4878	BDX	1992-06-05	8.567072868347168
4879	BDX	1992-06-08	8.567072868347168
4880	BDX	1992-06-09	8.536584854125977
4881	BDX	1992-06-10	8.536584854125977
4882	BDX	1992-06-11	8.490854263305664
4883	BDX	1992-06-12	8.445121765136719
4884	BDX	1992-06-15	8.55182933807373
4885	BDX	1992-06-16	8.521341323852539
4886	BDX	1992-06-17	8.490854263305664
4887	BDX	1992-06-18	8.521341323852539
4888	BDX	1992-06-19	8.59756088256836
4889	BDX	1992-06-22	8.689023971557617
4890	BDX	1992-06-23	8.719511985778809
4891	BDX	1992-06-24	8.795731544494629
4892	BDX	1992-06-25	8.993902206420898
4893	BDX	1992-06-26	9.009145736694336
4894	BDX	1992-06-29	9.054878234863281
4895	BDX	1992-06-30	9.085366249084473
4896	BDX	1992-07-01	9.329268455505371
4897	BDX	1992-07-02	9.207317352294922
4898	BDX	1992-07-06	9.283536911010742
4899	BDX	1992-07-07	9.146341323852539
4900	BDX	1992-07-08	9.192072868347168
4901	BDX	1992-07-09	9.45121955871582
4902	BDX	1992-07-10	9.359756469726562
4903	BDX	1992-07-13	9.344511985778809
4904	BDX	1992-07-14	9.405488014221191
4905	BDX	1992-07-15	9.390243530273438
4906	BDX	1992-07-16	9.344511985778809
4907	BDX	1992-07-17	9.329268455505371
4908	BDX	1992-07-20	9.329268455505371
4909	BDX	1992-07-21	9.329268455505371
4910	BDX	1992-07-22	9.192072868347168
4911	BDX	1992-07-23	9.161584854125977
4912	BDX	1992-07-24	9.192072868347168
4913	BDX	1992-07-27	9.161584854125977
4914	BDX	1992-07-28	9.25304889678955
4915	BDX	1992-07-29	9.405488014221191
4916	BDX	1992-07-30	9.481706619262695
4917	BDX	1992-07-31	9.557927131652832
4918	BDX	1992-08-03	9.588415145874023
4919	BDX	1992-08-04	9.557927131652832
4920	BDX	1992-08-05	9.512194633483887
4921	BDX	1992-08-06	9.52743911743164
4922	BDX	1992-08-07	9.466463088989258
4923	BDX	1992-08-10	9.375
4924	BDX	1992-08-11	9.268293380737305
4925	BDX	1992-08-12	9.375
4926	BDX	1992-08-13	9.344511985778809
4927	BDX	1992-08-14	9.329268455505371
4928	BDX	1992-08-17	9.314023971557617
4929	BDX	1992-08-18	9.283536911010742
4930	BDX	1992-08-19	9.283536911010742
4931	BDX	1992-08-20	9.390243530273438
4932	BDX	1992-08-21	9.557927131652832
4933	BDX	1992-08-24	9.405488014221191
4934	BDX	1992-08-25	9.420731544494629
4935	BDX	1992-08-26	9.435976028442383
4936	BDX	1992-08-27	9.314023971557617
4937	BDX	1992-08-28	9.237805366516113
4938	BDX	1992-08-31	9.268293380737305
4939	BDX	1992-09-01	9.359756469726562
4940	BDX	1992-09-02	9.329268455505371
4941	BDX	1992-09-03	9.329268455505371
4942	BDX	1992-09-04	9.344511985778809
4943	BDX	1992-09-08	9.29878044128418
4944	BDX	1992-09-09	9.29878044128418
4945	BDX	1992-09-10	9.329268455505371
4946	BDX	1992-09-11	9.314023971557617
4947	BDX	1992-09-14	9.29878044128418
4948	BDX	1992-09-15	9.268293380737305
4949	BDX	1992-09-16	9.22256088256836
4950	BDX	1992-09-17	9.207317352294922
4951	BDX	1992-09-18	9.192072868347168
4952	BDX	1992-09-21	9.207317352294922
4953	BDX	1992-09-22	9.268293380737305
4954	BDX	1992-09-23	9.237805366516113
4955	BDX	1992-09-24	9.237805366516113
4956	BDX	1992-09-25	9.192072868347168
4957	BDX	1992-09-28	9.192072868347168
4958	BDX	1992-09-29	9.115854263305664
4959	BDX	1992-09-30	9.161584854125977
4960	BDX	1992-10-01	9.146341323852539
4961	BDX	1992-10-02	9.085366249084473
4962	BDX	1992-10-05	9.070121765136719
4963	BDX	1992-10-06	9.070121765136719
4964	BDX	1992-10-07	9.02439022064209
4965	BDX	1992-10-08	9.146341323852539
4966	BDX	1992-10-09	9.161584854125977
4967	BDX	1992-10-12	9.25304889678955
4968	BDX	1992-10-13	9.207317352294922
4969	BDX	1992-10-14	9.207317352294922
4970	BDX	1992-10-15	9.22256088256836
4971	BDX	1992-10-16	9.268293380737305
4972	BDX	1992-10-19	9.481706619262695
4973	BDX	1992-10-20	9.512194633483887
4974	BDX	1992-10-21	9.359756469726562
4975	BDX	1992-10-22	9.45121955871582
4976	BDX	1992-10-23	9.481706619262695
4977	BDX	1992-10-26	9.435976028442383
4978	BDX	1992-10-27	9.435976028442383
4979	BDX	1992-10-28	9.557927131652832
4980	BDX	1992-10-29	9.512194633483887
4981	BDX	1992-10-30	9.420731544494629
4982	BDX	1992-11-02	9.512194633483887
4983	BDX	1992-11-03	9.375
4984	BDX	1992-11-04	9.390243530273438
4985	BDX	1992-11-05	9.283536911010742
4986	BDX	1992-11-06	9.268293380737305
4987	BDX	1992-11-09	9.390243530273438
4988	BDX	1992-11-10	9.420731544494629
4989	BDX	1992-11-11	9.542682647705078
4990	BDX	1992-11-12	9.390243530273438
4991	BDX	1992-11-13	9.481706619262695
4992	BDX	1992-11-16	9.45121955871582
4993	BDX	1992-11-17	9.481706619262695
4994	BDX	1992-11-18	9.512194633483887
4995	BDX	1992-11-19	9.466463088989258
4996	BDX	1992-11-20	9.512194633483887
4997	BDX	1992-11-23	9.49695110321045
4998	BDX	1992-11-24	9.664633750915527
4999	BDX	1992-11-25	9.695121765136719
5000	BDX	1992-11-27	9.756097793579102
5001	BDX	1992-11-30	9.984756469726562
5002	BDX	1992-12-01	9.984756469726562
5003	BDX	1992-12-02	10.106706619262695
5004	BDX	1992-12-03	10.228658676147461
5005	BDX	1992-12-04	10.182927131652832
5006	BDX	1992-12-07	10.137194633483887
5007	BDX	1992-12-08	10.167682647705078
5008	BDX	1992-12-09	10.137194633483887
5009	BDX	1992-12-10	10.137194633483887
5010	BDX	1992-12-11	10.182927131652832
5011	BDX	1992-12-14	10.091463088989258
5012	BDX	1992-12-15	10.07621955871582
5013	BDX	1992-12-16	10.045731544494629
5014	BDX	1992-12-17	10.060976028442383
5015	BDX	1992-12-18	10.106706619262695
5016	BDX	1992-12-21	10.015243530273438
5017	BDX	1992-12-22	10.0
5018	BDX	1992-12-23	9.939023971557617
5019	BDX	1992-12-24	9.771341323852539
5020	BDX	1992-12-28	9.72560977935791
5021	BDX	1992-12-29	9.695121765136719
5022	BDX	1992-12-30	9.695121765136719
5023	BDX	1992-12-31	9.588415145874023
5024	BDX	1993-01-04	9.481706619262695
5025	BDX	1993-01-05	9.45121955871582
5026	BDX	1993-01-06	9.390243530273438
5027	BDX	1993-01-07	9.481706619262695
5028	BDX	1993-01-08	9.603658676147461
5029	BDX	1993-01-11	9.481706619262695
5030	BDX	1993-01-12	9.435976028442383
5031	BDX	1993-01-13	9.420731544494629
5032	BDX	1993-01-14	9.542682647705078
5033	BDX	1993-01-15	9.466463088989258
5034	BDX	1993-01-18	9.420731544494629
5035	BDX	1993-01-19	9.359756469726562
5036	BDX	1993-01-20	9.329268455505371
5037	BDX	1993-01-21	9.52743911743164
5038	BDX	1993-01-22	9.375
5039	BDX	1993-01-25	9.512194633483887
5040	BDX	1993-01-26	9.817072868347168
5041	BDX	1993-01-27	9.618902206420898
5042	BDX	1993-01-28	9.481706619262695
5043	BDX	1993-01-29	9.466463088989258
5044	BDX	1993-02-01	9.634145736694336
5045	BDX	1993-02-02	9.634145736694336
5046	BDX	1993-02-03	9.710366249084473
5047	BDX	1993-02-04	9.72560977935791
5048	BDX	1993-02-05	9.710366249084473
5049	BDX	1993-02-08	9.542682647705078
5050	BDX	1993-02-09	9.64939022064209
5051	BDX	1993-02-10	9.603658676147461
5052	BDX	1993-02-11	9.512194633483887
5053	BDX	1993-02-12	9.542682647705078
5054	BDX	1993-02-16	9.283536911010742
5055	BDX	1993-02-17	9.161584854125977
5056	BDX	1993-02-18	8.795731544494629
5057	BDX	1993-02-19	8.75
5058	BDX	1993-02-22	8.536584854125977
5059	BDX	1993-02-23	8.59756088256836
5060	BDX	1993-02-24	8.719511985778809
5061	BDX	1993-02-25	8.67378044128418
5062	BDX	1993-02-26	8.810976028442383
5063	BDX	1993-03-01	8.780488014221191
5064	BDX	1993-03-02	8.90243911743164
5065	BDX	1993-03-03	8.780488014221191
5066	BDX	1993-03-04	8.62804889678955
5067	BDX	1993-03-05	8.689023971557617
5068	BDX	1993-03-08	8.87195110321045
5069	BDX	1993-03-09	8.90243911743164
5070	BDX	1993-03-10	9.054878234863281
5071	BDX	1993-03-11	8.963415145874023
5072	BDX	1993-03-12	8.932927131652832
5073	BDX	1993-03-15	9.02439022064209
5074	BDX	1993-03-16	9.02439022064209
5075	BDX	1993-03-17	8.993902206420898
5076	BDX	1993-03-18	9.115854263305664
5077	BDX	1993-03-19	9.02439022064209
5078	BDX	1993-03-22	8.841463088989258
5079	BDX	1993-03-23	8.87195110321045
5080	BDX	1993-03-24	8.689023971557617
5081	BDX	1993-03-25	8.87195110321045
5082	BDX	1993-03-26	8.719511985778809
5083	BDX	1993-03-29	8.963415145874023
5084	BDX	1993-03-30	8.963415145874023
5085	BDX	1993-03-31	8.87195110321045
5086	BDX	1993-04-01	8.810976028442383
5087	BDX	1993-04-02	8.506097793579102
5088	BDX	1993-04-05	8.506097793579102
5089	BDX	1993-04-06	8.20121955871582
5090	BDX	1993-04-07	8.079268455505371
5091	BDX	1993-04-08	7.987804889678955
5092	BDX	1993-04-12	8.384145736694336
5093	BDX	1993-04-13	8.353658676147461
5094	BDX	1993-04-14	8.32317066192627
5095	BDX	1993-04-15	8.47560977935791
5096	BDX	1993-04-16	8.506097793579102
5097	BDX	1993-04-19	8.353658676147461
5098	BDX	1993-04-20	8.506097793579102
5099	BDX	1993-04-21	8.32317066192627
5100	BDX	1993-04-22	8.231706619262695
5101	BDX	1993-04-23	8.20121955871582
5102	BDX	1993-04-26	8.170731544494629
5103	BDX	1993-04-27	8.506097793579102
5104	BDX	1993-04-28	8.47560977935791
5105	BDX	1993-04-29	8.384145736694336
5106	BDX	1993-04-30	8.445121765136719
5107	BDX	1993-05-03	8.47560977935791
5108	BDX	1993-05-04	8.47560977935791
5109	BDX	1993-05-05	8.719511985778809
5110	BDX	1993-05-06	8.841463088989258
5111	BDX	1993-05-07	8.87195110321045
5112	BDX	1993-05-10	8.993902206420898
5113	BDX	1993-05-11	8.963415145874023
5114	BDX	1993-05-12	8.780488014221191
5115	BDX	1993-05-13	8.567072868347168
5116	BDX	1993-05-14	8.658536911010742
5117	BDX	1993-05-17	8.810976028442383
5118	BDX	1993-05-18	8.87195110321045
5119	BDX	1993-05-19	8.932927131652832
5120	BDX	1993-05-20	8.932927131652832
5121	BDX	1993-05-21	8.963415145874023
5122	BDX	1993-05-24	9.146341323852539
5123	BDX	1993-05-25	9.237805366516113
5124	BDX	1993-05-26	9.29878044128418
5125	BDX	1993-05-27	9.359756469726562
5126	BDX	1993-05-28	9.420731544494629
5127	BDX	1993-06-01	9.359756469726562
5128	BDX	1993-06-02	9.237805366516113
5129	BDX	1993-06-03	9.085366249084473
5130	BDX	1993-06-04	9.02439022064209
5131	BDX	1993-06-07	8.963415145874023
5132	BDX	1993-06-08	8.90243911743164
5133	BDX	1993-06-09	8.87195110321045
5134	BDX	1993-06-10	8.87195110321045
5135	BDX	1993-06-11	9.115854263305664
5136	BDX	1993-06-14	9.57317066192627
5137	BDX	1993-06-15	9.512194633483887
5138	BDX	1993-06-16	9.603658676147461
5139	BDX	1993-06-17	9.57317066192627
5140	BDX	1993-06-18	9.390243530273438
5141	BDX	1993-06-21	9.390243530273438
5142	BDX	1993-06-22	9.268293380737305
5143	BDX	1993-06-23	9.207317352294922
5144	BDX	1993-06-24	9.29878044128418
5145	BDX	1993-06-25	9.45121955871582
5146	BDX	1993-06-28	9.634145736694336
5147	BDX	1993-06-29	9.72560977935791
5148	BDX	1993-06-30	9.756097793579102
5149	BDX	1993-07-01	9.695121765136719
5150	BDX	1993-07-02	9.512194633483887
5151	BDX	1993-07-06	9.359756469726562
5152	BDX	1993-07-07	9.390243530273438
5153	BDX	1993-07-08	9.481706619262695
5154	BDX	1993-07-09	9.29878044128418
5155	BDX	1993-07-12	9.512194633483887
5156	BDX	1993-07-13	9.481706619262695
5157	BDX	1993-07-14	9.390243530273438
5158	BDX	1993-07-15	9.268293380737305
5159	BDX	1993-07-16	9.207317352294922
5160	BDX	1993-07-19	9.146341323852539
5161	BDX	1993-07-20	9.02439022064209
5162	BDX	1993-07-21	8.780488014221191
5163	BDX	1993-07-22	8.841463088989258
5164	BDX	1993-07-23	9.207317352294922
5165	BDX	1993-07-26	8.993902206420898
5166	BDX	1993-07-27	8.963415145874023
5167	BDX	1993-07-28	8.87195110321045
5168	BDX	1993-07-29	8.810976028442383
5169	BDX	1993-07-30	8.62804889678955
5170	BDX	1993-08-02	8.47560977935791
5171	BDX	1993-08-03	8.59756088256836
5172	BDX	1993-08-04	8.62804889678955
5173	BDX	1993-08-05	8.658536911010742
5174	BDX	1993-08-06	8.567072868347168
5175	BDX	1993-08-09	8.59756088256836
5176	BDX	1993-08-10	8.536584854125977
5177	BDX	1993-08-11	8.47560977935791
5178	BDX	1993-08-12	8.506097793579102
5179	BDX	1993-08-13	8.536584854125977
5180	BDX	1993-08-16	8.719511985778809
5181	BDX	1993-08-17	8.932927131652832
5182	BDX	1993-08-18	8.810976028442383
5183	BDX	1993-08-19	8.719511985778809
5184	BDX	1993-08-20	8.780488014221191
5185	BDX	1993-08-23	8.75
5186	BDX	1993-08-24	9.115854263305664
5187	BDX	1993-08-25	8.993902206420898
5188	BDX	1993-08-26	8.932927131652832
5189	BDX	1993-08-27	9.02439022064209
5190	BDX	1993-08-30	9.146341323852539
5191	BDX	1993-08-31	8.963415145874023
5192	BDX	1993-09-01	8.932927131652832
5193	BDX	1993-09-02	8.932927131652832
5194	BDX	1993-09-03	8.932927131652832
5195	BDX	1993-09-07	8.993902206420898
5196	BDX	1993-09-08	8.689023971557617
5197	BDX	1993-09-09	8.536584854125977
5198	BDX	1993-09-10	8.62804889678955
5199	BDX	1993-09-13	8.62804889678955
5200	BDX	1993-09-14	8.59756088256836
5201	BDX	1993-09-15	8.536584854125977
5202	BDX	1993-09-16	8.689023971557617
5203	BDX	1993-09-17	8.719511985778809
5204	BDX	1993-09-20	8.780488014221191
5205	BDX	1993-09-21	8.62804889678955
5206	BDX	1993-09-22	8.75
5207	BDX	1993-09-23	8.810976028442383
5208	BDX	1993-09-24	8.841463088989258
5209	BDX	1993-09-27	8.932927131652832
5210	BDX	1993-09-28	9.02439022064209
5211	BDX	1993-09-29	8.932927131652832
5212	BDX	1993-09-30	9.17682933807373
5213	BDX	1993-10-01	9.115854263305664
5214	BDX	1993-10-04	9.115854263305664
5215	BDX	1993-10-05	9.054878234863281
5216	BDX	1993-10-06	8.932927131652832
5217	BDX	1993-10-07	8.87195110321045
5218	BDX	1993-10-08	9.02439022064209
5219	BDX	1993-10-11	8.963415145874023
5220	BDX	1993-10-12	9.054878234863281
5221	BDX	1993-10-13	9.17682933807373
5222	BDX	1993-10-14	9.329268455505371
5223	BDX	1993-10-15	9.17682933807373
5224	BDX	1993-10-18	9.420731544494629
5225	BDX	1993-10-19	9.45121955871582
5226	BDX	1993-10-20	9.329268455505371
5227	BDX	1993-10-21	9.237805366516113
5228	BDX	1993-10-22	9.207317352294922
5229	BDX	1993-10-25	8.993902206420898
5230	BDX	1993-10-26	8.90243911743164
5231	BDX	1993-10-27	9.207317352294922
5232	BDX	1993-10-28	9.29878044128418
5233	BDX	1993-10-29	9.268293380737305
5234	BDX	1993-11-01	9.481706619262695
5235	BDX	1993-11-02	9.481706619262695
5236	BDX	1993-11-03	9.390243530273438
5237	BDX	1993-11-04	9.329268455505371
5238	BDX	1993-11-05	9.268293380737305
5239	BDX	1993-11-08	9.207317352294922
5240	BDX	1993-11-09	9.268293380737305
5241	BDX	1993-11-10	9.207317352294922
5242	BDX	1993-11-11	9.085366249084473
5243	BDX	1993-11-12	9.054878234863281
5244	BDX	1993-11-15	8.90243911743164
5245	BDX	1993-11-16	8.841463088989258
5246	BDX	1993-11-17	8.87195110321045
5247	BDX	1993-11-18	8.87195110321045
5248	BDX	1993-11-19	8.841463088989258
5249	BDX	1993-11-22	8.62804889678955
5250	BDX	1993-11-23	8.59756088256836
5251	BDX	1993-11-24	8.384145736694336
5252	BDX	1993-11-26	8.292682647705078
5253	BDX	1993-11-29	8.353658676147461
5254	BDX	1993-11-30	8.292682647705078
5255	BDX	1993-12-01	8.32317066192627
5256	BDX	1993-12-02	8.658536911010742
5257	BDX	1993-12-03	8.506097793579102
5258	BDX	1993-12-06	8.59756088256836
5259	BDX	1993-12-07	8.689023971557617
5260	BDX	1993-12-08	8.658536911010742
5261	BDX	1993-12-09	8.59756088256836
5262	BDX	1993-12-10	8.567072868347168
5263	BDX	1993-12-13	8.59756088256836
5264	BDX	1993-12-14	8.658536911010742
5265	BDX	1993-12-15	8.658536911010742
5266	BDX	1993-12-16	8.689023971557617
5267	BDX	1993-12-17	8.719511985778809
5268	BDX	1993-12-20	8.75
5269	BDX	1993-12-21	8.780488014221191
5270	BDX	1993-12-22	8.810976028442383
5271	BDX	1993-12-23	8.75
5272	BDX	1993-12-27	8.810976028442383
5273	BDX	1993-12-28	8.810976028442383
5274	BDX	1993-12-29	8.90243911743164
5275	BDX	1993-12-30	8.810976028442383
5276	BDX	1993-12-31	8.719511985778809
5277	BDX	1994-01-03	8.75
5278	BDX	1994-01-04	8.658536911010742
5279	BDX	1994-01-05	8.62804889678955
5280	BDX	1994-01-06	8.47560977935791
5281	BDX	1994-01-07	8.62804889678955
5282	BDX	1994-01-10	8.780488014221191
5283	BDX	1994-01-11	8.719511985778809
5284	BDX	1994-01-12	8.62804889678955
5285	BDX	1994-01-13	8.62804889678955
5286	BDX	1994-01-14	8.780488014221191
5287	BDX	1994-01-17	8.780488014221191
5288	BDX	1994-01-18	8.62804889678955
5289	BDX	1994-01-19	8.59756088256836
5290	BDX	1994-01-20	8.719511985778809
5291	BDX	1994-01-21	8.59756088256836
5292	BDX	1994-01-24	8.353658676147461
5293	BDX	1994-01-25	8.353658676147461
5294	BDX	1994-01-26	8.47560977935791
5295	BDX	1994-01-27	8.719511985778809
5296	BDX	1994-01-28	8.841463088989258
5297	BDX	1994-01-31	8.993902206420898
5298	BDX	1994-02-01	8.993902206420898
5299	BDX	1994-02-02	8.963415145874023
5300	BDX	1994-02-03	8.993902206420898
5301	BDX	1994-02-04	8.810976028442383
5302	BDX	1994-02-07	8.719511985778809
5303	BDX	1994-02-08	8.75
5304	BDX	1994-02-09	8.780488014221191
5305	BDX	1994-02-10	9.054878234863281
5306	BDX	1994-02-11	9.085366249084473
5307	BDX	1994-02-14	9.02439022064209
5308	BDX	1994-02-15	9.02439022064209
5309	BDX	1994-02-16	9.146341323852539
5310	BDX	1994-02-17	9.146341323852539
5311	BDX	1994-02-18	9.268293380737305
5312	BDX	1994-02-22	9.481706619262695
5313	BDX	1994-02-23	9.634145736694336
5314	BDX	1994-02-24	9.390243530273438
5315	BDX	1994-02-25	9.542682647705078
5316	BDX	1994-02-28	9.57317066192627
5317	BDX	1994-03-01	9.481706619262695
5318	BDX	1994-03-02	9.359756469726562
5319	BDX	1994-03-03	9.268293380737305
5320	BDX	1994-03-04	9.17682933807373
5321	BDX	1994-03-07	9.268293380737305
5322	BDX	1994-03-08	9.237805366516113
5323	BDX	1994-03-09	9.268293380737305
5324	BDX	1994-03-10	9.420731544494629
5325	BDX	1994-03-11	9.420731544494629
5326	BDX	1994-03-14	9.664633750915527
5327	BDX	1994-03-15	9.756097793579102
5328	BDX	1994-03-16	9.87804889678955
5329	BDX	1994-03-17	9.817072868347168
5330	BDX	1994-03-18	9.817072868347168
5331	BDX	1994-03-21	9.817072868347168
5332	BDX	1994-03-22	9.695121765136719
5333	BDX	1994-03-23	9.695121765136719
5334	BDX	1994-03-24	9.45121955871582
5335	BDX	1994-03-25	9.695121765136719
5336	BDX	1994-03-28	9.664633750915527
5337	BDX	1994-03-29	9.420731544494629
5338	BDX	1994-03-30	9.29878044128418
5339	BDX	1994-03-31	9.146341323852539
5340	BDX	1994-04-04	8.780488014221191
5341	BDX	1994-04-05	9.02439022064209
5342	BDX	1994-04-06	9.054878234863281
5343	BDX	1994-04-07	9.207317352294922
5344	BDX	1994-04-08	8.993902206420898
5345	BDX	1994-04-11	8.963415145874023
5346	BDX	1994-04-12	8.810976028442383
5347	BDX	1994-04-13	8.75
5348	BDX	1994-04-14	8.658536911010742
5349	BDX	1994-04-15	8.658536911010742
5350	BDX	1994-04-18	8.689023971557617
5351	BDX	1994-04-19	8.75
5352	BDX	1994-04-20	8.810976028442383
5353	BDX	1994-04-21	9.085366249084473
5354	BDX	1994-04-22	9.054878234863281
5355	BDX	1994-04-25	9.085366249084473
5356	BDX	1994-04-26	9.02439022064209
5357	BDX	1994-04-28	9.268293380737305
5358	BDX	1994-04-29	9.420731544494629
5359	BDX	1994-05-02	9.420731544494629
5360	BDX	1994-05-03	9.420731544494629
5361	BDX	1994-05-04	9.237805366516113
5362	BDX	1994-05-05	9.390243530273438
5363	BDX	1994-05-06	9.390243530273438
5364	BDX	1994-05-09	9.29878044128418
5365	BDX	1994-05-10	9.268293380737305
5366	BDX	1994-05-11	8.90243911743164
5367	BDX	1994-05-12	9.268293380737305
5368	BDX	1994-05-13	9.207317352294922
5369	BDX	1994-05-16	9.329268455505371
5370	BDX	1994-05-17	9.329268455505371
5371	BDX	1994-05-18	9.45121955871582
5372	BDX	1994-05-19	9.603658676147461
5373	BDX	1994-05-20	9.420731544494629
5374	BDX	1994-05-23	9.17682933807373
5375	BDX	1994-05-24	9.207317352294922
5376	BDX	1994-05-25	9.268293380737305
5377	BDX	1994-05-26	9.268293380737305
5378	BDX	1994-05-27	9.17682933807373
5379	BDX	1994-05-31	9.29878044128418
5380	BDX	1994-06-01	9.17682933807373
5381	BDX	1994-06-02	9.02439022064209
5382	BDX	1994-06-03	9.115854263305664
5383	BDX	1994-06-06	9.237805366516113
5384	BDX	1994-06-07	9.268293380737305
5385	BDX	1994-06-08	9.207317352294922
5386	BDX	1994-06-09	9.237805366516113
5387	BDX	1994-06-10	9.512194633483887
5388	BDX	1994-06-13	9.542682647705078
5389	BDX	1994-06-14	9.512194633483887
5390	BDX	1994-06-15	9.57317066192627
5391	BDX	1994-06-16	9.57317066192627
5392	BDX	1994-06-17	9.756097793579102
5393	BDX	1994-06-20	9.664633750915527
5394	BDX	1994-06-21	9.664633750915527
5395	BDX	1994-06-22	9.756097793579102
5396	BDX	1994-06-23	9.695121765136719
5397	BDX	1994-06-24	9.695121765136719
5398	BDX	1994-06-27	9.634145736694336
5399	BDX	1994-06-28	9.695121765136719
5400	BDX	1994-06-29	9.908536911010742
5401	BDX	1994-06-30	9.969511985778809
5402	BDX	1994-07-01	9.939023971557617
5403	BDX	1994-07-05	10.091463088989258
5404	BDX	1994-07-06	10.0
5405	BDX	1994-07-07	10.213415145874023
5406	BDX	1994-07-08	10.213415145874023
5407	BDX	1994-07-11	10.182927131652832
5408	BDX	1994-07-12	10.182927131652832
5409	BDX	1994-07-13	10.365854263305664
5410	BDX	1994-07-14	10.42682933807373
5411	BDX	1994-07-15	10.27439022064209
5412	BDX	1994-07-18	10.304878234863281
5413	BDX	1994-07-19	10.27439022064209
5414	BDX	1994-07-20	10.27439022064209
5415	BDX	1994-07-21	10.243902206420898
5416	BDX	1994-07-22	10.27439022064209
5417	BDX	1994-07-25	10.304878234863281
5418	BDX	1994-07-26	10.182927131652832
5419	BDX	1994-07-27	10.15243911743164
5420	BDX	1994-07-28	10.27439022064209
5421	BDX	1994-07-29	10.27439022064209
5422	BDX	1994-08-01	10.213415145874023
5423	BDX	1994-08-02	10.27439022064209
5424	BDX	1994-08-03	10.487805366516113
5425	BDX	1994-08-04	10.579268455505371
5426	BDX	1994-08-05	10.579268455505371
5427	BDX	1994-08-08	10.579268455505371
5428	BDX	1994-08-09	10.731706619262695
5429	BDX	1994-08-10	10.792682647705078
5430	BDX	1994-08-11	10.670731544494629
5431	BDX	1994-08-12	10.731706619262695
5432	BDX	1994-08-15	10.70121955871582
5433	BDX	1994-08-16	10.82317066192627
5434	BDX	1994-08-17	10.792682647705078
5435	BDX	1994-08-18	10.579268455505371
5436	BDX	1994-08-19	10.640243530273438
5437	BDX	1994-08-22	10.396341323852539
5438	BDX	1994-08-23	10.609756469726562
5439	BDX	1994-08-24	10.579268455505371
5440	BDX	1994-08-25	10.457317352294922
5441	BDX	1994-08-26	10.609756469726562
5442	BDX	1994-08-29	10.640243530273438
5443	BDX	1994-08-30	10.670731544494629
5444	BDX	1994-08-31	10.457317352294922
5445	BDX	1994-09-01	10.670731544494629
5446	BDX	1994-09-02	10.54878044128418
5447	BDX	1994-09-06	10.670731544494629
5448	BDX	1994-09-07	10.731706619262695
5449	BDX	1994-09-08	10.914633750915527
5450	BDX	1994-09-09	10.884145736694336
5451	BDX	1994-09-12	10.792682647705078
5452	BDX	1994-09-13	10.884145736694336
5453	BDX	1994-09-14	10.82317066192627
5454	BDX	1994-09-15	10.97560977935791
5455	BDX	1994-09-16	11.158536911010742
5456	BDX	1994-09-19	11.189023971557617
5457	BDX	1994-09-20	11.067072868347168
5458	BDX	1994-09-21	11.189023971557617
5459	BDX	1994-09-22	11.12804889678955
5460	BDX	1994-09-23	11.219511985778809
5461	BDX	1994-09-26	11.219511985778809
5462	BDX	1994-09-27	11.280488014221191
5463	BDX	1994-09-28	11.463415145874023
5464	BDX	1994-09-29	11.52439022064209
5465	BDX	1994-09-30	11.768293380737305
5466	BDX	1994-10-03	11.646341323852539
5467	BDX	1994-10-04	11.40243911743164
5468	BDX	1994-10-05	11.310976028442383
5469	BDX	1994-10-06	11.219511985778809
5470	BDX	1994-10-07	11.341463088989258
5471	BDX	1994-10-10	11.40243911743164
5472	BDX	1994-10-11	11.554878234863281
5473	BDX	1994-10-12	11.554878234863281
5474	BDX	1994-10-13	11.493902206420898
5475	BDX	1994-10-14	11.463415145874023
5476	BDX	1994-10-17	11.37195110321045
5477	BDX	1994-10-18	11.463415145874023
5478	BDX	1994-10-19	11.585366249084473
5479	BDX	1994-10-20	11.615854263305664
5480	BDX	1994-10-21	11.52439022064209
5481	BDX	1994-10-24	11.585366249084473
5482	BDX	1994-10-25	11.585366249084473
5483	BDX	1994-10-26	11.615854263305664
5484	BDX	1994-10-27	11.707317352294922
5485	BDX	1994-10-28	11.554878234863281
5486	BDX	1994-10-31	11.52439022064209
5487	BDX	1994-11-01	11.37195110321045
5488	BDX	1994-11-02	11.40243911743164
5489	BDX	1994-11-03	11.310976028442383
5490	BDX	1994-11-04	11.158536911010742
5491	BDX	1994-11-07	11.036584854125977
5492	BDX	1994-11-08	11.280488014221191
5493	BDX	1994-11-09	11.52439022064209
5494	BDX	1994-11-10	11.52439022064209
5495	BDX	1994-11-11	11.493902206420898
5496	BDX	1994-11-14	11.52439022064209
5497	BDX	1994-11-15	11.493902206420898
5498	BDX	1994-11-16	11.463415145874023
5499	BDX	1994-11-17	11.646341323852539
5500	BDX	1994-11-18	11.493902206420898
5501	BDX	1994-11-21	11.432927131652832
5502	BDX	1994-11-22	11.40243911743164
5503	BDX	1994-11-23	11.310976028442383
5504	BDX	1994-11-25	11.40243911743164
5505	BDX	1994-11-28	11.432927131652832
5506	BDX	1994-11-29	11.463415145874023
5507	BDX	1994-11-30	11.52439022064209
5508	BDX	1994-12-01	11.341463088989258
5509	BDX	1994-12-02	11.463415145874023
5510	BDX	1994-12-05	11.554878234863281
5511	BDX	1994-12-06	11.79878044128418
5512	BDX	1994-12-07	11.859756469726562
5513	BDX	1994-12-08	11.585366249084473
5514	BDX	1994-12-09	11.52439022064209
5515	BDX	1994-12-12	11.646341323852539
5516	BDX	1994-12-13	11.737805366516113
5517	BDX	1994-12-14	11.890243530273438
5518	BDX	1994-12-15	12.07317066192627
5519	BDX	1994-12-16	12.012194633483887
5520	BDX	1994-12-19	12.012194633483887
5521	BDX	1994-12-20	11.981706619262695
5522	BDX	1994-12-21	11.95121955871582
5523	BDX	1994-12-22	11.95121955871582
5524	BDX	1994-12-23	12.012194633483887
5525	BDX	1994-12-27	12.042682647705078
5526	BDX	1994-12-28	11.920731544494629
5527	BDX	1994-12-29	11.79878044128418
5528	BDX	1994-12-30	11.707317352294922
5529	BDX	1995-01-03	11.768293380737305
5530	BDX	1995-01-04	11.890243530273438
5531	BDX	1995-01-05	12.134145736694336
5532	BDX	1995-01-06	12.256097793579102
5533	BDX	1995-01-09	12.103658676147461
5534	BDX	1995-01-10	12.256097793579102
5535	BDX	1995-01-11	12.195121765136719
5536	BDX	1995-01-12	11.890243530273438
5537	BDX	1995-01-13	11.95121955871582
5538	BDX	1995-01-16	12.164633750915527
5539	BDX	1995-01-17	12.317072868347168
5540	BDX	1995-01-18	12.469511985778809
5541	BDX	1995-01-19	12.560976028442383
5542	BDX	1995-01-20	12.408536911010742
5543	BDX	1995-01-23	12.195121765136719
5544	BDX	1995-01-24	12.408536911010742
5545	BDX	1995-01-25	12.65243911743164
5546	BDX	1995-01-26	12.469511985778809
5547	BDX	1995-01-27	12.469511985778809
5548	BDX	1995-01-30	12.530488014221191
5549	BDX	1995-01-31	12.804878234863281
5550	BDX	1995-02-01	12.77439022064209
5551	BDX	1995-02-02	12.713415145874023
5552	BDX	1995-02-03	12.62195110321045
5553	BDX	1995-02-06	12.530488014221191
5554	BDX	1995-02-07	12.62195110321045
5555	BDX	1995-02-08	12.62195110321045
5556	BDX	1995-02-09	12.62195110321045
5557	BDX	1995-02-10	12.591463088989258
5558	BDX	1995-02-13	12.530488014221191
5559	BDX	1995-02-14	12.560976028442383
5560	BDX	1995-02-15	12.591463088989258
5561	BDX	1995-02-16	12.530488014221191
5562	BDX	1995-02-17	12.530488014221191
5563	BDX	1995-02-21	12.439023971557617
5564	BDX	1995-02-22	12.65243911743164
5565	BDX	1995-02-23	12.682927131652832
5566	BDX	1995-02-24	12.865854263305664
5567	BDX	1995-02-27	12.804878234863281
5568	BDX	1995-02-28	12.804878234863281
5569	BDX	1995-03-01	12.77439022064209
5570	BDX	1995-03-02	12.957317352294922
5571	BDX	1995-03-03	13.04878044128418
5572	BDX	1995-03-06	13.140243530273438
5573	BDX	1995-03-07	12.865854263305664
5574	BDX	1995-03-08	12.957317352294922
5575	BDX	1995-03-09	13.231706619262695
5576	BDX	1995-03-10	13.231706619262695
5577	BDX	1995-03-13	13.658536911010742
5578	BDX	1995-03-14	13.810976028442383
5579	BDX	1995-03-15	13.567072868347168
5580	BDX	1995-03-16	13.62804889678955
5581	BDX	1995-03-17	13.658536911010742
5582	BDX	1995-03-20	13.506097793579102
5583	BDX	1995-03-21	13.353658676147461
5584	BDX	1995-03-22	13.506097793579102
5585	BDX	1995-03-23	13.445121765136719
5586	BDX	1995-03-24	13.445121765136719
5587	BDX	1995-03-27	13.384145736694336
5588	BDX	1995-03-28	13.536584854125977
5589	BDX	1995-03-29	13.689023971557617
5590	BDX	1995-03-30	13.353658676147461
5591	BDX	1995-03-31	13.231706619262695
5592	BDX	1995-04-03	13.384145736694336
5593	BDX	1995-04-04	13.567072868347168
5594	BDX	1995-04-05	13.719511985778809
5595	BDX	1995-04-06	13.780488014221191
5596	BDX	1995-04-07	13.719511985778809
5597	BDX	1995-04-10	13.59756088256836
5598	BDX	1995-04-11	13.75
5599	BDX	1995-04-12	13.87195110321045
5600	BDX	1995-04-13	14.115854263305664
5601	BDX	1995-04-17	13.963415145874023
5602	BDX	1995-04-18	14.02439022064209
5603	BDX	1995-04-19	13.780488014221191
5604	BDX	1995-04-20	13.59756088256836
5605	BDX	1995-04-21	13.59756088256836
5606	BDX	1995-04-24	13.658536911010742
5607	BDX	1995-04-25	13.780488014221191
5608	BDX	1995-04-26	13.658536911010742
5609	BDX	1995-04-27	13.59756088256836
5610	BDX	1995-04-28	13.59756088256836
5611	BDX	1995-05-01	13.87195110321045
5612	BDX	1995-05-02	14.054878234863281
5613	BDX	1995-05-03	13.90243911743164
5614	BDX	1995-05-04	13.963415145874023
5615	BDX	1995-05-05	13.932927131652832
5616	BDX	1995-05-08	14.02439022064209
5617	BDX	1995-05-09	13.993902206420898
5618	BDX	1995-05-10	14.054878234863281
5619	BDX	1995-05-11	13.993902206420898
5620	BDX	1995-05-12	13.689023971557617
5621	BDX	1995-05-15	13.810976028442383
5622	BDX	1995-05-16	13.993902206420898
5623	BDX	1995-05-17	14.085366249084473
5624	BDX	1995-05-18	13.932927131652832
5625	BDX	1995-05-19	14.268293380737305
5626	BDX	1995-05-22	13.993902206420898
5627	BDX	1995-05-23	14.02439022064209
5628	BDX	1995-05-24	14.237805366516113
5629	BDX	1995-05-25	14.45121955871582
5630	BDX	1995-05-26	14.45121955871582
5631	BDX	1995-05-30	14.268293380737305
5632	BDX	1995-05-31	14.02439022064209
5633	BDX	1995-06-01	14.237805366516113
5634	BDX	1995-06-02	14.207317352294922
5635	BDX	1995-06-05	14.146341323852539
5636	BDX	1995-06-06	13.993902206420898
5637	BDX	1995-06-07	14.237805366516113
5638	BDX	1995-06-08	13.993902206420898
5639	BDX	1995-06-09	14.02439022064209
5640	BDX	1995-06-12	13.993902206420898
5641	BDX	1995-06-13	14.17682933807373
5642	BDX	1995-06-14	14.268293380737305
5643	BDX	1995-06-15	14.359756469726562
5644	BDX	1995-06-16	14.359756469726562
5645	BDX	1995-06-19	14.329268455505371
5646	BDX	1995-06-20	14.17682933807373
5647	BDX	1995-06-21	14.359756469726562
5648	BDX	1995-06-22	14.390243530273438
5649	BDX	1995-06-23	14.45121955871582
5650	BDX	1995-06-26	14.390243530273438
5651	BDX	1995-06-27	14.02439022064209
5652	BDX	1995-06-28	14.085366249084473
5653	BDX	1995-06-29	14.054878234863281
5654	BDX	1995-06-30	14.207317352294922
5655	BDX	1995-07-03	14.268293380737305
5656	BDX	1995-07-05	13.993902206420898
5657	BDX	1995-07-06	14.146341323852539
5658	BDX	1995-07-07	13.689023971557617
5659	BDX	1995-07-10	13.841463088989258
5660	BDX	1995-07-11	13.841463088989258
5661	BDX	1995-07-12	13.963415145874023
5662	BDX	1995-07-13	13.963415145874023
5663	BDX	1995-07-14	13.90243911743164
5664	BDX	1995-07-17	14.02439022064209
5665	BDX	1995-07-18	14.054878234863281
5666	BDX	1995-07-19	13.993902206420898
5667	BDX	1995-07-20	13.993902206420898
5668	BDX	1995-07-21	13.993902206420898
5669	BDX	1995-07-24	14.054878234863281
5670	BDX	1995-07-25	14.146341323852539
5671	BDX	1995-07-26	14.207317352294922
5672	BDX	1995-07-27	14.72560977935791
5673	BDX	1995-07-28	14.45121955871582
5674	BDX	1995-07-31	14.359756469726562
5675	BDX	1995-08-01	14.481706619262695
5676	BDX	1995-08-02	14.237805366516113
5677	BDX	1995-08-03	14.054878234863281
5678	BDX	1995-08-04	14.146341323852539
5679	BDX	1995-08-07	14.207317352294922
5680	BDX	1995-08-08	14.146341323852539
5681	BDX	1995-08-09	14.390243530273438
5682	BDX	1995-08-10	14.481706619262695
5683	BDX	1995-08-11	14.329268455505371
5684	BDX	1995-08-14	14.29878044128418
5685	BDX	1995-08-15	14.29878044128418
5686	BDX	1995-08-16	14.207317352294922
5687	BDX	1995-08-17	14.207317352294922
5688	BDX	1995-08-18	14.115854263305664
5689	BDX	1995-08-21	14.054878234863281
5690	BDX	1995-08-22	13.932927131652832
5691	BDX	1995-08-23	13.90243911743164
5692	BDX	1995-08-24	13.87195110321045
5693	BDX	1995-08-25	13.75
5694	BDX	1995-08-28	13.75
5695	BDX	1995-08-29	13.75
5696	BDX	1995-08-30	13.87195110321045
5697	BDX	1995-08-31	13.75
5698	BDX	1995-09-01	13.993902206420898
5699	BDX	1995-09-05	14.207317352294922
5700	BDX	1995-09-06	14.02439022064209
5701	BDX	1995-09-07	13.90243911743164
5702	BDX	1995-09-08	13.719511985778809
5703	BDX	1995-09-11	13.719511985778809
5704	BDX	1995-09-12	13.841463088989258
5705	BDX	1995-09-13	14.02439022064209
5706	BDX	1995-09-14	14.29878044128418
5707	BDX	1995-09-15	14.29878044128418
5708	BDX	1995-09-18	14.29878044128418
5709	BDX	1995-09-19	14.146341323852539
5710	BDX	1995-09-20	14.45121955871582
5711	BDX	1995-09-21	14.45121955871582
5712	BDX	1995-09-22	14.817072868347168
5713	BDX	1995-09-25	14.969511985778809
5714	BDX	1995-09-26	15.091463088989258
5715	BDX	1995-09-27	15.335366249084473
5716	BDX	1995-09-28	15.42682933807373
5717	BDX	1995-09-29	15.335366249084473
5718	BDX	1995-10-02	15.792682647705078
5719	BDX	1995-10-03	15.487805366516113
5720	BDX	1995-10-04	15.213415145874023
5721	BDX	1995-10-05	15.304878234863281
5722	BDX	1995-10-06	15.670731544494629
5723	BDX	1995-10-09	15.457317352294922
5724	BDX	1995-10-10	15.335366249084473
5725	BDX	1995-10-11	15.304878234863281
5726	BDX	1995-10-12	15.640243530273438
5727	BDX	1995-10-13	15.853658676147461
5728	BDX	1995-10-16	15.762194633483887
5729	BDX	1995-10-17	15.82317066192627
5730	BDX	1995-10-18	15.853658676147461
5731	BDX	1995-10-19	16.067073822021484
5732	BDX	1995-10-20	16.0060977935791
5733	BDX	1995-10-23	16.0060977935791
5734	BDX	1995-10-24	16.036584854125977
5735	BDX	1995-10-25	16.067073822021484
5736	BDX	1995-10-26	15.914633750915527
5737	BDX	1995-10-27	15.853658676147461
5738	BDX	1995-10-30	15.884145736694336
5739	BDX	1995-10-31	15.853658676147461
5740	BDX	1995-11-01	16.158536911010742
5741	BDX	1995-11-02	15.97560977935791
5742	BDX	1995-11-03	15.945121765136719
5743	BDX	1995-11-06	15.945121765136719
5744	BDX	1995-11-07	15.97560977935791
5745	BDX	1995-11-08	16.036584854125977
5746	BDX	1995-11-09	16.189023971557617
5747	BDX	1995-11-10	16.25
5748	BDX	1995-11-13	16.341463088989258
5749	BDX	1995-11-14	16.40243911743164
5750	BDX	1995-11-15	16.371950149536133
5751	BDX	1995-11-16	16.463415145874023
5752	BDX	1995-11-17	16.585365295410156
5753	BDX	1995-11-20	16.707317352294922
5754	BDX	1995-11-21	16.79878044128418
5755	BDX	1995-11-22	16.676828384399414
5756	BDX	1995-11-24	16.676828384399414
5757	BDX	1995-11-27	16.707317352294922
5758	BDX	1995-11-28	16.55487823486328
5759	BDX	1995-11-29	16.859756469726562
5760	BDX	1995-11-30	17.012195587158203
5761	BDX	1995-12-01	16.859756469726562
5762	BDX	1995-12-04	17.134145736694336
5763	BDX	1995-12-05	17.317073822021484
5764	BDX	1995-12-06	18.04878044128418
5765	BDX	1995-12-07	17.865854263305664
5766	BDX	1995-12-08	17.774389266967773
5767	BDX	1995-12-11	18.231706619262695
5768	BDX	1995-12-12	18.384145736694336
5769	BDX	1995-12-13	18.475610733032227
5770	BDX	1995-12-14	18.262195587158203
5771	BDX	1995-12-15	18.140243530273438
5772	BDX	1995-12-18	17.865854263305664
5773	BDX	1995-12-19	17.774389266967773
5774	BDX	1995-12-20	17.317073822021484
5775	BDX	1995-12-21	17.439023971557617
5776	BDX	1995-12-22	17.987804412841797
5777	BDX	1995-12-26	18.079267501831055
5778	BDX	1995-12-27	17.926828384399414
5779	BDX	1995-12-28	18.079267501831055
5780	BDX	1995-12-29	18.292682647705078
5781	BDX	1996-01-02	18.475610733032227
5782	BDX	1996-01-03	18.932926177978516
5783	BDX	1996-01-04	18.75
5784	BDX	1996-01-05	18.20121955871582
5785	BDX	1996-01-08	18.5060977935791
5786	BDX	1996-01-09	18.658536911010742
5787	BDX	1996-01-10	18.323171615600586
5788	BDX	1996-01-11	18.292682647705078
5789	BDX	1996-01-12	18.079267501831055
5790	BDX	1996-01-15	18.75
5791	BDX	1996-01-16	18.780487060546875
5792	BDX	1996-01-17	18.9939022064209
5793	BDX	1996-01-18	19.45121955871582
5794	BDX	1996-01-19	19.634145736694336
5795	BDX	1996-01-22	19.512195587158203
5796	BDX	1996-01-23	19.420732498168945
5797	BDX	1996-01-24	19.7560977935791
5798	BDX	1996-01-25	19.939023971557617
5799	BDX	1996-01-26	20.335365295410156
5800	BDX	1996-01-29	20.762195587158203
5801	BDX	1996-01-30	20.94512176513672
5802	BDX	1996-01-31	21.067073822021484
5803	BDX	1996-02-01	20.731706619262695
5804	BDX	1996-02-02	20.792682647705078
5805	BDX	1996-02-05	21.341463088989258
5806	BDX	1996-02-06	21.067073822021484
5807	BDX	1996-02-07	21.067073822021484
5808	BDX	1996-02-08	21.676828384399414
5809	BDX	1996-02-09	21.158536911010742
5810	BDX	1996-02-12	21.280487060546875
5811	BDX	1996-02-13	21.585365295410156
5812	BDX	1996-02-14	21.158536911010742
5813	BDX	1996-02-15	21.158536911010742
5814	BDX	1996-02-16	20.975610733032227
5815	BDX	1996-02-20	20.39634132385254
5816	BDX	1996-02-21	20.39634132385254
5817	BDX	1996-02-22	20.914634704589844
5818	BDX	1996-02-23	20.884145736694336
5819	BDX	1996-02-26	20.640243530273438
5820	BDX	1996-02-27	20.426828384399414
5821	BDX	1996-02-28	20.182926177978516
5822	BDX	1996-02-29	20.0
5823	BDX	1996-03-01	20.609756469726562
5824	BDX	1996-03-04	20.823171615600586
5825	BDX	1996-03-05	20.579267501831055
5826	BDX	1996-03-06	20.426828384399414
5827	BDX	1996-03-07	21.128049850463867
5828	BDX	1996-03-08	20.487804412841797
5829	BDX	1996-03-11	20.54878044128418
5830	BDX	1996-03-12	20.213415145874023
5831	BDX	1996-03-13	20.182926177978516
5832	BDX	1996-03-14	20.213415145874023
5833	BDX	1996-03-15	20.30487823486328
5834	BDX	1996-03-18	20.2439022064209
5835	BDX	1996-03-19	19.7560977935791
5836	BDX	1996-03-20	19.60365867614746
5837	BDX	1996-03-21	19.725610733032227
5838	BDX	1996-03-22	20.274389266967773
5839	BDX	1996-03-25	20.2439022064209
5840	BDX	1996-03-26	20.30487823486328
5841	BDX	1996-03-27	20.091463088989258
5842	BDX	1996-03-28	20.213415145874023
5843	BDX	1996-03-29	19.969512939453125
5844	BDX	1996-04-01	20.0
5845	BDX	1996-04-02	20.0
5846	BDX	1996-04-03	20.0
5847	BDX	1996-04-04	20.091463088989258
5848	BDX	1996-04-08	19.7560977935791
5849	BDX	1996-04-09	19.29878044128418
5850	BDX	1996-04-10	19.085365295410156
5851	BDX	1996-04-11	18.90243911743164
5852	BDX	1996-04-12	19.207317352294922
5853	BDX	1996-04-15	19.45121955871582
5854	BDX	1996-04-16	19.390243530273438
5855	BDX	1996-04-17	19.29878044128418
5856	BDX	1996-04-18	19.60365867614746
5857	BDX	1996-04-19	19.7560977935791
5858	BDX	1996-04-22	19.939023971557617
5859	BDX	1996-04-23	19.969512939453125
5860	BDX	1996-04-24	19.542682647705078
5861	BDX	1996-04-25	19.359756469726562
5862	BDX	1996-04-26	19.207317352294922
5863	BDX	1996-04-29	19.115854263305664
5864	BDX	1996-04-30	19.664634704589844
5865	BDX	1996-05-01	19.69512176513672
5866	BDX	1996-05-02	19.268293380737305
5867	BDX	1996-05-03	19.05487823486328
5868	BDX	1996-05-06	18.963415145874023
5869	BDX	1996-05-07	18.628049850463867
5870	BDX	1996-05-08	18.35365867614746
5871	BDX	1996-05-09	19.05487823486328
5872	BDX	1996-05-10	18.90243911743164
5873	BDX	1996-05-13	19.512195587158203
5874	BDX	1996-05-14	19.481706619262695
5875	BDX	1996-05-15	19.725610733032227
5876	BDX	1996-05-16	20.182926177978516
5877	BDX	1996-05-17	20.487804412841797
5878	BDX	1996-05-20	20.2439022064209
5879	BDX	1996-05-21	20.30487823486328
5880	BDX	1996-05-22	20.39634132385254
5881	BDX	1996-05-23	20.670732498168945
5882	BDX	1996-05-24	20.579267501831055
5883	BDX	1996-05-28	20.640243530273438
5884	BDX	1996-05-29	20.762195587158203
5885	BDX	1996-05-30	20.609756469726562
5886	BDX	1996-05-31	20.731706619262695
5887	BDX	1996-06-03	20.426828384399414
5888	BDX	1996-06-04	20.457317352294922
5889	BDX	1996-06-05	20.731706619262695
5890	BDX	1996-06-06	20.579267501831055
5891	BDX	1996-06-07	20.54878044128418
5892	BDX	1996-06-10	20.518293380737305
5893	BDX	1996-06-11	20.39634132385254
5894	BDX	1996-06-12	20.426828384399414
5895	BDX	1996-06-13	20.426828384399414
5896	BDX	1996-06-14	20.15243911743164
5897	BDX	1996-06-17	19.878049850463867
5898	BDX	1996-06-18	19.481706619262695
5899	BDX	1996-06-19	19.390243530273438
5900	BDX	1996-06-20	19.359756469726562
5901	BDX	1996-06-21	19.420732498168945
5902	BDX	1996-06-24	19.237804412841797
5903	BDX	1996-06-25	19.60365867614746
5904	BDX	1996-06-26	19.420732498168945
5905	BDX	1996-06-27	19.542682647705078
5906	BDX	1996-06-28	19.573171615600586
5907	BDX	1996-07-01	19.542682647705078
5908	BDX	1996-07-02	19.7560977935791
5909	BDX	1996-07-03	19.573171615600586
5910	BDX	1996-07-05	19.176828384399414
5911	BDX	1996-07-08	18.780487060546875
5912	BDX	1996-07-09	18.689023971557617
5913	BDX	1996-07-10	18.414634704589844
5914	BDX	1996-07-11	18.018293380737305
5915	BDX	1996-07-12	18.20121955871582
5916	BDX	1996-07-15	17.865854263305664
5917	BDX	1996-07-16	17.439023971557617
5918	BDX	1996-07-17	18.079267501831055
5919	BDX	1996-07-18	18.810976028442383
5920	BDX	1996-07-19	18.658536911010742
5921	BDX	1996-07-22	18.170732498168945
5922	BDX	1996-07-23	17.713415145874023
5923	BDX	1996-07-24	17.774389266967773
5924	BDX	1996-07-25	18.231706619262695
5925	BDX	1996-07-26	18.262195587158203
5926	BDX	1996-07-29	18.231706619262695
5927	BDX	1996-07-30	18.292682647705078
5928	BDX	1996-07-31	18.20121955871582
5929	BDX	1996-08-01	18.963415145874023
5930	BDX	1996-08-02	19.60365867614746
5931	BDX	1996-08-05	19.60365867614746
5932	BDX	1996-08-06	20.0
5933	BDX	1996-08-07	20.213415145874023
5934	BDX	1996-08-08	20.2439022064209
5935	BDX	1996-08-09	20.2439022064209
5936	BDX	1996-08-12	20.518293380737305
5937	BDX	1996-08-13	20.39634132385254
5938	BDX	1996-08-14	20.365854263305664
5939	BDX	1996-08-15	20.365854263305664
5940	BDX	1996-08-16	20.426828384399414
5941	BDX	1996-08-19	20.609756469726562
5942	BDX	1996-08-20	20.609756469726562
5943	BDX	1996-08-21	20.365854263305664
5944	BDX	1996-08-22	20.487804412841797
5945	BDX	1996-08-23	20.30487823486328
5946	BDX	1996-08-26	20.30487823486328
5947	BDX	1996-08-27	20.2439022064209
5948	BDX	1996-08-28	20.30487823486328
5949	BDX	1996-08-29	20.182926177978516
5950	BDX	1996-08-30	19.939023971557617
5951	BDX	1996-09-03	19.817073822021484
5952	BDX	1996-09-04	20.182926177978516
5953	BDX	1996-09-05	20.0
5954	BDX	1996-09-06	20.2439022064209
5955	BDX	1996-09-09	20.975610733032227
5956	BDX	1996-09-10	21.036584854125977
5957	BDX	1996-09-11	21.158536911010742
5958	BDX	1996-09-12	21.09756088256836
5959	BDX	1996-09-13	21.463415145874023
5960	BDX	1996-09-16	21.524389266967773
5961	BDX	1996-09-17	20.975610733032227
5962	BDX	1996-09-18	21.036584854125977
5963	BDX	1996-09-19	21.09756088256836
5964	BDX	1996-09-20	21.280487060546875
5965	BDX	1996-09-23	21.158536911010742
5966	BDX	1996-09-24	20.914634704589844
5967	BDX	1996-09-25	20.792682647705078
5968	BDX	1996-09-26	21.09756088256836
5969	BDX	1996-09-27	21.463415145874023
5970	BDX	1996-09-30	21.585365295410156
5971	BDX	1996-10-01	21.036584854125977
5972	BDX	1996-10-02	21.40243911743164
5973	BDX	1996-10-03	21.524389266967773
5974	BDX	1996-10-04	21.40243911743164
5975	BDX	1996-10-07	21.64634132385254
5976	BDX	1996-10-08	21.707317352294922
5977	BDX	1996-10-09	21.40243911743164
5978	BDX	1996-10-10	21.40243911743164
5979	BDX	1996-10-11	21.64634132385254
5980	BDX	1996-10-14	21.768293380737305
5981	BDX	1996-10-15	21.768293380737305
5982	BDX	1996-10-16	21.524389266967773
5983	BDX	1996-10-17	21.707317352294922
5984	BDX	1996-10-18	21.95121955871582
5985	BDX	1996-10-21	21.768293380737305
5986	BDX	1996-10-22	21.64634132385254
5987	BDX	1996-10-23	21.219512939453125
5988	BDX	1996-10-24	21.341463088989258
5989	BDX	1996-10-25	21.280487060546875
5990	BDX	1996-10-28	20.914634704589844
5991	BDX	1996-10-29	21.158536911010742
5992	BDX	1996-10-30	20.54878044128418
5993	BDX	1996-10-31	21.219512939453125
5994	BDX	1996-11-01	21.036584854125977
5995	BDX	1996-11-04	21.280487060546875
5996	BDX	1996-11-05	21.463415145874023
5997	BDX	1996-11-06	21.40243911743164
5998	BDX	1996-11-07	21.463415145874023
5999	BDX	1996-11-08	21.09756088256836
6000	BDX	1996-11-11	20.975610733032227
6001	BDX	1996-11-12	20.060976028442383
6002	BDX	1996-11-13	19.512195587158203
6003	BDX	1996-11-14	19.939023971557617
6004	BDX	1996-11-15	19.512195587158203
6005	BDX	1996-11-18	19.69512176513672
6006	BDX	1996-11-19	19.512195587158203
6007	BDX	1996-11-20	19.268293380737305
6008	BDX	1996-11-21	19.085365295410156
6009	BDX	1996-11-22	19.024389266967773
6010	BDX	1996-11-25	19.634145736694336
6011	BDX	1996-11-26	20.0
6012	BDX	1996-11-27	20.487804412841797
6013	BDX	1996-11-29	20.487804412841797
6014	BDX	1996-12-02	20.670732498168945
6015	BDX	1996-12-03	20.487804412841797
6016	BDX	1996-12-04	20.426828384399414
6017	BDX	1996-12-05	20.670732498168945
6018	BDX	1996-12-06	20.30487823486328
6019	BDX	1996-12-09	20.670732498168945
6020	BDX	1996-12-10	20.792682647705078
6021	BDX	1996-12-11	20.792682647705078
6022	BDX	1996-12-12	20.792682647705078
6023	BDX	1996-12-13	20.792682647705078
6024	BDX	1996-12-16	20.2439022064209
6025	BDX	1996-12-17	20.487804412841797
6026	BDX	1996-12-18	20.85365867614746
6027	BDX	1996-12-19	21.09756088256836
6028	BDX	1996-12-20	21.280487060546875
6029	BDX	1996-12-23	21.40243911743164
6030	BDX	1996-12-24	21.463415145874023
6031	BDX	1996-12-26	21.585365295410156
6032	BDX	1996-12-27	21.585365295410156
6033	BDX	1996-12-30	21.524389266967773
6034	BDX	1996-12-31	21.158536911010742
6035	BDX	1997-01-02	21.158536911010742
6036	BDX	1997-01-03	21.707317352294922
6037	BDX	1997-01-06	21.40243911743164
6038	BDX	1997-01-07	21.95121955871582
6039	BDX	1997-01-08	22.134145736694336
6040	BDX	1997-01-09	22.134145736694336
6041	BDX	1997-01-10	22.2560977935791
6042	BDX	1997-01-13	22.439023971557617
6043	BDX	1997-01-14	22.5
6044	BDX	1997-01-15	22.5
6045	BDX	1997-01-16	22.7439022064209
6046	BDX	1997-01-17	22.560976028442383
6047	BDX	1997-01-20	22.682926177978516
6048	BDX	1997-01-21	23.109756469726562
6049	BDX	1997-01-22	23.658536911010742
6050	BDX	1997-01-23	24.14634132385254
6051	BDX	1997-01-24	24.14634132385254
6052	BDX	1997-01-27	24.207317352294922
6053	BDX	1997-01-28	23.59756088256836
6054	BDX	1997-01-29	23.841463088989258
6055	BDX	1997-01-30	23.90243911743164
6056	BDX	1997-01-31	24.024389266967773
6057	BDX	1997-02-03	23.90243911743164
6058	BDX	1997-02-04	24.024389266967773
6059	BDX	1997-02-05	23.841463088989258
6060	BDX	1997-02-06	23.59756088256836
6061	BDX	1997-02-07	24.024389266967773
6062	BDX	1997-02-10	23.841463088989258
6063	BDX	1997-02-11	24.14634132385254
6064	BDX	1997-02-12	24.085365295410156
6065	BDX	1997-02-13	24.390243530273438
6066	BDX	1997-02-14	24.14634132385254
6067	BDX	1997-02-18	24.7560977935791
6068	BDX	1997-02-19	24.939023971557617
6069	BDX	1997-02-20	24.268293380737305
6070	BDX	1997-02-21	24.390243530273438
6071	BDX	1997-02-24	24.573171615600586
6072	BDX	1997-02-25	24.390243530273438
6073	BDX	1997-02-26	24.085365295410156
6074	BDX	1997-02-27	24.329267501831055
6075	BDX	1997-02-28	24.024389266967773
6076	BDX	1997-03-03	24.329267501831055
6077	BDX	1997-03-04	24.14634132385254
6078	BDX	1997-03-05	24.085365295410156
6079	BDX	1997-03-06	23.780487060546875
6080	BDX	1997-03-07	23.90243911743164
6081	BDX	1997-03-10	23.963415145874023
6082	BDX	1997-03-11	23.719512939453125
6083	BDX	1997-03-12	23.292682647705078
6084	BDX	1997-03-13	23.109756469726562
6085	BDX	1997-03-14	23.35365867614746
6086	BDX	1997-03-17	23.475610733032227
6087	BDX	1997-03-18	23.170732498168945
6088	BDX	1997-03-19	23.292682647705078
6089	BDX	1997-03-20	23.04878044128418
6090	BDX	1997-03-21	22.987804412841797
6091	BDX	1997-03-24	22.682926177978516
6092	BDX	1997-03-25	22.682926177978516
6093	BDX	1997-03-26	23.170732498168945
6094	BDX	1997-03-27	22.560976028442383
6095	BDX	1997-03-31	21.95121955871582
6096	BDX	1997-04-01	21.768293380737305
6097	BDX	1997-04-02	21.890243530273438
6098	BDX	1997-04-03	21.64634132385254
6099	BDX	1997-04-04	22.19512176513672
6100	BDX	1997-04-07	22.560976028442383
6101	BDX	1997-04-08	22.621950149536133
6102	BDX	1997-04-09	22.2560977935791
6103	BDX	1997-04-10	22.19512176513672
6104	BDX	1997-04-11	21.158536911010742
6105	BDX	1997-04-14	21.524389266967773
6106	BDX	1997-04-15	21.768293380737305
6107	BDX	1997-04-16	22.012195587158203
6108	BDX	1997-04-17	21.890243530273438
6109	BDX	1997-04-18	21.524389266967773
6110	BDX	1997-04-21	21.64634132385254
6111	BDX	1997-04-22	21.890243530273438
6112	BDX	1997-04-23	22.80487823486328
6113	BDX	1997-04-24	22.012195587158203
6114	BDX	1997-04-25	21.707317352294922
6115	BDX	1997-04-28	21.463415145874023
6116	BDX	1997-04-29	22.073171615600586
6117	BDX	1997-04-30	22.439023971557617
6118	BDX	1997-05-01	21.890243530273438
6119	BDX	1997-05-02	22.560976028442383
6120	BDX	1997-05-05	23.35365867614746
6121	BDX	1997-05-06	23.170732498168945
6122	BDX	1997-05-07	23.170732498168945
6123	BDX	1997-05-08	23.170732498168945
6124	BDX	1997-05-09	23.231706619262695
6125	BDX	1997-05-12	23.414634704589844
6126	BDX	1997-05-13	23.658536911010742
6127	BDX	1997-05-14	23.658536911010742
6128	BDX	1997-05-15	24.085365295410156
6129	BDX	1997-05-16	23.780487060546875
6130	BDX	1997-05-19	23.780487060546875
6131	BDX	1997-05-20	24.207317352294922
6132	BDX	1997-05-21	23.719512939453125
6133	BDX	1997-05-22	23.35365867614746
6134	BDX	1997-05-23	24.207317352294922
6135	BDX	1997-05-27	23.90243911743164
6136	BDX	1997-05-28	23.719512939453125
6137	BDX	1997-05-29	24.14634132385254
6138	BDX	1997-05-30	24.024389266967773
6139	BDX	1997-06-02	24.14634132385254
6140	BDX	1997-06-03	24.207317352294922
6141	BDX	1997-06-04	24.024389266967773
6142	BDX	1997-06-05	23.719512939453125
6143	BDX	1997-06-06	23.536584854125977
6144	BDX	1997-06-09	23.292682647705078
6145	BDX	1997-06-10	23.536584854125977
6146	BDX	1997-06-11	24.573171615600586
6147	BDX	1997-06-12	25.487804412841797
6148	BDX	1997-06-13	25.487804412841797
6149	BDX	1997-06-16	25.365854263305664
6150	BDX	1997-06-17	25.54878044128418
6151	BDX	1997-06-18	25.487804412841797
6152	BDX	1997-06-19	25.670732498168945
6153	BDX	1997-06-20	25.609756469726562
6154	BDX	1997-06-23	24.7560977935791
6155	BDX	1997-06-24	25.731706619262695
6156	BDX	1997-06-25	25.365854263305664
6157	BDX	1997-06-26	25.579267501831055
6158	BDX	1997-06-27	25.792682647705078
6159	BDX	1997-06-30	24.69512176513672
6160	BDX	1997-07-01	25.94512176513672
6161	BDX	1997-07-02	26.189023971557617
6162	BDX	1997-07-03	26.859756469726562
6163	BDX	1997-07-07	26.4939022064209
6164	BDX	1997-07-08	26.95121955871582
6165	BDX	1997-07-09	26.432926177978516
6166	BDX	1997-07-10	26.341463088989258
6167	BDX	1997-07-11	26.920732498168945
6168	BDX	1997-07-14	26.615854263305664
6169	BDX	1997-07-15	26.95121955871582
6170	BDX	1997-07-16	26.859756469726562
6171	BDX	1997-07-17	26.524389266967773
6172	BDX	1997-07-18	25.884145736694336
6173	BDX	1997-07-21	25.54878044128418
6174	BDX	1997-07-22	26.524389266967773
6175	BDX	1997-07-23	26.676828384399414
6176	BDX	1997-07-24	26.280487060546875
6177	BDX	1997-07-25	26.341463088989258
6178	BDX	1997-07-28	26.341463088989258
6179	BDX	1997-07-29	26.189023971557617
6180	BDX	1997-07-30	26.09756088256836
6181	BDX	1997-07-31	26.158536911010742
6182	BDX	1997-08-01	25.609756469726562
6183	BDX	1997-08-04	25.060976028442383
6184	BDX	1997-08-05	25.030487060546875
6185	BDX	1997-08-06	25.39634132385254
6186	BDX	1997-08-07	24.512195587158203
6187	BDX	1997-08-08	23.658536911010742
6188	BDX	1997-08-11	23.5060977935791
6189	BDX	1997-08-12	23.719512939453125
6190	BDX	1997-08-13	24.085365295410156
6191	BDX	1997-08-14	23.963415145874023
6192	BDX	1997-08-15	23.414634704589844
6193	BDX	1997-08-18	23.536584854125977
6194	BDX	1997-08-19	24.05487823486328
6195	BDX	1997-08-20	24.359756469726562
6196	BDX	1997-08-21	24.085365295410156
6197	BDX	1997-08-22	23.689023971557617
6198	BDX	1997-08-25	23.871950149536133
6199	BDX	1997-08-26	23.567073822021484
6200	BDX	1997-08-27	23.841463088989258
6201	BDX	1997-08-28	23.689023971557617
6202	BDX	1997-08-29	23.384145736694336
6203	BDX	1997-09-02	23.689023971557617
6204	BDX	1997-09-03	24.176828384399414
6205	BDX	1997-09-04	24.359756469726562
6206	BDX	1997-09-05	23.963415145874023
6207	BDX	1997-09-08	24.45121955871582
6208	BDX	1997-09-09	24.359756469726562
6209	BDX	1997-09-10	23.658536911010742
6210	BDX	1997-09-11	23.109756469726562
6211	BDX	1997-09-12	23.384145736694336
6212	BDX	1997-09-15	23.44512176513672
6213	BDX	1997-09-16	24.05487823486328
6214	BDX	1997-09-17	23.841463088989258
6215	BDX	1997-09-18	23.9939022064209
6216	BDX	1997-09-19	23.90243911743164
6217	BDX	1997-09-22	24.420732498168945
6218	BDX	1997-09-23	23.932926177978516
6219	BDX	1997-09-24	23.414634704589844
6220	BDX	1997-09-25	23.475610733032227
6221	BDX	1997-09-26	23.323171615600586
6222	BDX	1997-09-29	23.170732498168945
6223	BDX	1997-09-30	23.35365867614746
6224	BDX	1997-10-01	23.536584854125977
6225	BDX	1997-10-02	23.871950149536133
6226	BDX	1997-10-03	24.085365295410156
6227	BDX	1997-10-06	24.176828384399414
6228	BDX	1997-10-07	24.390243530273438
6229	BDX	1997-10-08	24.481706619262695
6230	BDX	1997-10-09	24.329267501831055
6231	BDX	1997-10-10	23.658536911010742
6232	BDX	1997-10-13	23.9939022064209
6233	BDX	1997-10-14	24.359756469726562
6234	BDX	1997-10-15	24.115854263305664
6235	BDX	1997-10-16	23.871950149536133
6236	BDX	1997-10-17	23.810976028442383
6237	BDX	1997-10-20	24.207317352294922
6238	BDX	1997-10-21	24.176828384399414
6239	BDX	1997-10-22	23.44512176513672
6240	BDX	1997-10-23	22.621950149536133
6241	BDX	1997-10-24	22.987804412841797
6242	BDX	1997-10-27	21.280487060546875
6243	BDX	1997-10-28	22.591463088989258
6244	BDX	1997-10-29	22.713415145874023
6245	BDX	1997-10-30	22.378049850463867
6246	BDX	1997-10-31	22.469512939453125
6247	BDX	1997-11-03	22.957317352294922
6248	BDX	1997-11-04	22.926828384399414
6249	BDX	1997-11-05	22.774389266967773
6250	BDX	1997-11-06	22.439023971557617
6251	BDX	1997-11-07	22.073171615600586
6252	BDX	1997-11-10	22.317073822021484
6253	BDX	1997-11-11	22.225610733032227
6254	BDX	1997-11-12	21.615854263305664
6255	BDX	1997-11-13	21.64634132385254
6256	BDX	1997-11-14	21.981706619262695
6257	BDX	1997-11-17	22.65243911743164
6258	BDX	1997-11-18	23.963415145874023
6259	BDX	1997-11-19	23.871950149536133
6260	BDX	1997-11-20	25.121950149536133
6261	BDX	1997-11-21	25.487804412841797
6262	BDX	1997-11-24	25.060976028442383
6263	BDX	1997-11-25	25.060976028442383
6264	BDX	1997-11-26	25.060976028442383
6265	BDX	1997-11-28	25.15243911743164
6266	BDX	1997-12-01	25.2439022064209
6267	BDX	1997-12-02	25.487804412841797
6268	BDX	1997-12-03	25.030487060546875
6269	BDX	1997-12-04	25.030487060546875
6270	BDX	1997-12-05	25.2439022064209
6271	BDX	1997-12-08	24.908536911010742
6272	BDX	1997-12-09	25.487804412841797
6273	BDX	1997-12-10	25.731706619262695
6274	BDX	1997-12-11	25.457317352294922
6275	BDX	1997-12-12	25.670732498168945
6276	BDX	1997-12-15	25.457317352294922
6277	BDX	1997-12-16	25.060976028442383
6278	BDX	1997-12-17	24.84756088256836
6279	BDX	1997-12-18	25.060976028442383
6280	BDX	1997-12-19	24.60365867614746
6281	BDX	1997-12-22	24.359756469726562
6282	BDX	1997-12-23	24.14634132385254
6283	BDX	1997-12-24	23.658536911010742
6284	BDX	1997-12-26	23.536584854125977
6285	BDX	1997-12-29	24.05487823486328
6286	BDX	1997-12-30	24.60365867614746
6287	BDX	1997-12-31	24.390243530273438
6288	BDX	1998-01-02	24.390243530273438
6289	BDX	1998-01-05	24.512195587158203
6290	BDX	1998-01-06	24.481706619262695
6291	BDX	1998-01-07	24.29878044128418
6292	BDX	1998-01-08	24.69512176513672
6293	BDX	1998-01-09	24.176828384399414
6294	BDX	1998-01-12	24.14634132385254
6295	BDX	1998-01-13	24.207317352294922
6296	BDX	1998-01-14	24.69512176513672
6297	BDX	1998-01-15	25.518293380737305
6298	BDX	1998-01-16	26.829267501831055
6299	BDX	1998-01-20	26.920732498168945
6300	BDX	1998-01-21	27.560976028442383
6301	BDX	1998-01-22	28.536584854125977
6302	BDX	1998-01-23	29.390243530273438
6303	BDX	1998-01-26	28.780487060546875
6304	BDX	1998-01-27	30.091463088989258
6305	BDX	1998-01-28	30.182926177978516
6306	BDX	1998-01-29	30.85365867614746
6307	BDX	1998-01-30	30.792682647705078
6308	BDX	1998-02-02	32.225608825683594
6309	BDX	1998-02-03	32.225608825683594
6310	BDX	1998-02-04	31.4939022064209
6311	BDX	1998-02-05	30.579267501831055
6312	BDX	1998-02-06	31.55487823486328
6313	BDX	1998-02-09	31.40243911743164
6314	BDX	1998-02-10	31.79878044128418
6315	BDX	1998-02-11	31.615854263305664
6316	BDX	1998-02-12	31.79878044128418
6317	BDX	1998-02-13	31.40243911743164
6318	BDX	1998-02-17	31.371950149536133
6319	BDX	1998-02-18	31.40243911743164
6320	BDX	1998-02-19	30.94512176513672
6321	BDX	1998-02-20	31.829267501831055
6322	BDX	1998-02-23	31.737804412841797
6323	BDX	1998-02-24	31.341463088989258
6324	BDX	1998-02-25	31.280487060546875
6325	BDX	1998-02-26	31.463415145874023
6326	BDX	1998-02-27	31.036584854125977
6327	BDX	1998-03-02	30.609756469726562
6328	BDX	1998-03-03	30.518293380737305
6329	BDX	1998-03-04	30.792682647705078
6330	BDX	1998-03-05	30.762195587158203
6331	BDX	1998-03-06	31.859756469726562
6332	BDX	1998-03-09	31.859756469726562
6333	BDX	1998-03-10	32.19512176513672
6334	BDX	1998-03-11	32.591461181640625
6335	BDX	1998-03-12	33.780487060546875
6336	BDX	1998-03-13	33.871952056884766
6337	BDX	1998-03-16	33.90243911743164
6338	BDX	1998-03-17	34.17683029174805
6339	BDX	1998-03-18	34.29877853393555
6340	BDX	1998-03-19	34.603660583496094
6341	BDX	1998-03-20	34.54268264770508
6342	BDX	1998-03-23	34.05487823486328
6343	BDX	1998-03-24	34.35975646972656
6344	BDX	1998-03-25	34.26829147338867
6345	BDX	1998-03-26	34.085365295410156
6346	BDX	1998-03-27	33.475608825683594
6347	BDX	1998-03-30	33.658538818359375
6348	BDX	1998-03-31	33.20122146606445
6349	BDX	1998-04-01	33.75
6350	BDX	1998-04-02	34.26829147338867
6351	BDX	1998-04-03	33.96341323852539
6352	BDX	1998-04-06	33.81097412109375
6353	BDX	1998-04-07	33.871952056884766
6354	BDX	1998-04-08	34.146339416503906
6355	BDX	1998-04-09	34.42073059082031
6356	BDX	1998-04-13	33.90243911743164
6357	BDX	1998-04-14	33.780487060546875
6358	BDX	1998-04-15	33.993900299072266
6359	BDX	1998-04-16	33.567073822021484
6360	BDX	1998-04-17	33.75
6361	BDX	1998-04-20	33.90243911743164
6362	BDX	1998-04-21	33.81097412109375
6363	BDX	1998-04-22	35.243900299072266
6364	BDX	1998-04-23	35.88414764404297
6365	BDX	1998-04-24	35.73170852661133
6366	BDX	1998-04-27	34.48170852661133
6367	BDX	1998-04-28	33.719512939453125
6368	BDX	1998-04-29	34.2378044128418
6369	BDX	1998-04-30	33.96341323852539
6370	BDX	1998-05-01	34.26829147338867
6371	BDX	1998-05-04	34.57316970825195
6372	BDX	1998-05-05	34.146339416503906
6373	BDX	1998-05-06	33.780487060546875
6374	BDX	1998-05-07	33.01829147338867
6375	BDX	1998-05-08	33.29268264770508
6376	BDX	1998-05-11	33.68902587890625
6377	BDX	1998-05-12	34.146339416503906
6378	BDX	1998-05-13	34.664634704589844
6379	BDX	1998-05-14	34.35975646972656
6380	BDX	1998-05-15	33.81097412109375
6381	BDX	1998-05-18	33.567073822021484
6382	BDX	1998-05-19	33.90243911743164
6383	BDX	1998-05-20	35.243900299072266
6384	BDX	1998-05-21	35.274391174316406
6385	BDX	1998-05-22	35.121952056884766
6386	BDX	1998-05-26	34.908538818359375
6387	BDX	1998-05-27	34.63414764404297
6388	BDX	1998-05-28	34.63414764404297
6389	BDX	1998-05-29	34.5121955871582
6390	BDX	1998-06-01	35.335365295410156
6391	BDX	1998-06-02	34.84756088256836
6392	BDX	1998-06-03	35.121952056884766
6393	BDX	1998-06-04	35.21341323852539
6394	BDX	1998-06-05	35.79268264770508
6395	BDX	1998-06-08	36.067073822021484
6396	BDX	1998-06-09	35.51829147338867
6397	BDX	1998-06-10	36.09756088256836
6398	BDX	1998-06-11	36.03658676147461
6399	BDX	1998-06-12	35.42683029174805
6400	BDX	1998-06-15	35.121952056884766
6401	BDX	1998-06-16	36.067073822021484
6402	BDX	1998-06-17	37.28658676147461
6403	BDX	1998-06-18	36.79877853393555
6404	BDX	1998-06-19	37.103660583496094
6405	BDX	1998-06-22	37.43902587890625
6406	BDX	1998-06-23	37.164634704589844
6407	BDX	1998-06-24	37.19512176513672
6408	BDX	1998-06-25	36.85975646972656
6409	BDX	1998-06-26	37.07316970825195
6410	BDX	1998-06-29	38.14024353027344
6411	BDX	1998-06-30	37.86585235595703
6412	BDX	1998-07-01	38.719512939453125
6413	BDX	1998-07-02	39.756099700927734
6414	BDX	1998-07-06	40.091461181640625
6415	BDX	1998-07-07	39.84756088256836
6416	BDX	1998-07-08	40.73170852661133
6417	BDX	1998-07-09	41.67683029174805
6418	BDX	1998-07-10	41.70731735229492
6419	BDX	1998-07-13	41.280487060546875
6420	BDX	1998-07-14	42.07316970825195
6421	BDX	1998-07-15	42.0121955871582
6422	BDX	1998-07-16	42.5
6423	BDX	1998-07-17	42.621952056884766
6424	BDX	1998-07-20	41.98170852661133
6425	BDX	1998-07-21	41.158538818359375
6426	BDX	1998-07-22	41.95122146606445
6427	BDX	1998-07-23	41.646339416503906
6428	BDX	1998-07-24	40.82316970825195
6429	BDX	1998-07-27	40.7621955871582
6430	BDX	1998-07-28	40.36585235595703
6431	BDX	1998-07-29	41.280487060546875
6432	BDX	1998-07-30	40.7621955871582
6433	BDX	1998-07-31	40.30487823486328
6434	BDX	1998-08-03	40.06097412109375
6435	BDX	1998-08-04	38.68902587890625
6436	BDX	1998-08-05	39.17683029174805
6437	BDX	1998-08-06	40.4878044128418
6438	BDX	1998-08-07	40.60975646972656
6439	BDX	1998-08-10	40.914634704589844
6440	BDX	1998-08-11	41.09756088256836
6441	BDX	1998-08-12	41.18902587890625
6442	BDX	1998-08-13	40.88414764404297
6443	BDX	1998-08-14	40.60975646972656
6444	BDX	1998-08-17	40.030487060546875
6445	BDX	1998-08-18	40.121952056884766
6446	BDX	1998-08-19	40.914634704589844
6447	BDX	1998-08-20	41.09756088256836
6448	BDX	1998-08-21	41.46341323852539
6449	BDX	1998-08-24	41.280487060546875
6450	BDX	1998-08-25	40.30487823486328
6451	BDX	1998-08-26	38.96341323852539
6452	BDX	1998-08-27	38.658538818359375
6453	BDX	1998-08-28	36.70731735229492
6454	BDX	1998-08-31	32.5
6455	BDX	1998-09-01	37.92683029174805
6456	BDX	1998-09-02	38.414634704589844
6457	BDX	1998-09-03	39.024391174316406
6458	BDX	1998-09-04	37.256099700927734
6459	BDX	1998-09-08	40.182926177978516
6460	BDX	1998-09-09	38.96341323852539
6461	BDX	1998-09-10	41.219512939453125
6462	BDX	1998-09-11	39.39024353027344
6463	BDX	1998-09-14	40.0
6464	BDX	1998-09-15	39.756099700927734
6465	BDX	1998-09-16	39.69512176513672
6466	BDX	1998-09-17	39.024391174316406
6467	BDX	1998-09-18	40.0
6468	BDX	1998-09-21	39.024391174316406
6469	BDX	1998-09-22	40.36585235595703
6470	BDX	1998-09-23	40.60975646972656
6471	BDX	1998-09-24	39.756099700927734
6472	BDX	1998-09-25	38.96341323852539
6473	BDX	1998-09-28	39.63414764404297
6474	BDX	1998-09-29	41.09756088256836
6475	BDX	1998-09-30	40.121952056884766
6476	BDX	1998-10-01	37.743900299072266
6477	BDX	1998-10-02	39.085365295410156
6478	BDX	1998-10-05	39.39024353027344
6479	BDX	1998-10-06	38.04877853393555
6480	BDX	1998-10-07	36.82926940917969
6481	BDX	1998-10-08	38.475608825683594
6482	BDX	1998-10-09	38.10975646972656
6483	BDX	1998-10-12	39.63414764404297
6484	BDX	1998-10-13	40.79268264770508
6485	BDX	1998-10-14	39.756099700927734
6486	BDX	1998-10-15	41.82926940917969
6487	BDX	1998-10-16	43.10975646972656
6488	BDX	1998-10-19	44.20731735229492
6489	BDX	1998-10-20	45.73170852661133
6490	BDX	1998-10-21	42.682926177978516
6491	BDX	1998-10-22	41.341461181640625
6492	BDX	1998-10-23	40.36585235595703
6493	BDX	1998-10-26	39.39024353027344
6494	BDX	1998-10-27	39.93902587890625
6495	BDX	1998-10-28	41.09756088256836
6496	BDX	1998-10-29	42.56097412109375
6497	BDX	1998-10-30	41.09756088256836
6498	BDX	1998-11-02	41.03658676147461
6499	BDX	1998-11-03	40.975608825683594
6500	BDX	1998-11-04	40.0
6501	BDX	1998-11-05	41.82926940917969
6502	BDX	1998-11-06	41.09756088256836
6503	BDX	1998-11-09	39.93902587890625
6504	BDX	1998-11-10	40.0
6505	BDX	1998-11-11	38.17073059082031
6506	BDX	1998-11-12	37.743900299072266
6507	BDX	1998-11-13	38.29268264770508
6508	BDX	1998-11-16	40.06097412109375
6509	BDX	1998-11-17	39.817073822021484
6510	BDX	1998-11-18	39.5121955871582
6511	BDX	1998-11-19	40.06097412109375
6512	BDX	1998-11-20	40.975608825683594
6513	BDX	1998-11-23	41.524391174316406
6514	BDX	1998-11-24	41.219512939453125
6515	BDX	1998-11-25	42.43902587890625
6516	BDX	1998-11-27	42.19512176513672
6517	BDX	1998-11-30	41.46341323852539
6518	BDX	1998-12-01	42.9878044128418
6519	BDX	1998-12-02	43.53658676147461
6520	BDX	1998-12-03	41.95122146606445
6521	BDX	1998-12-04	43.17073059082031
6522	BDX	1998-12-07	41.46341323852539
6523	BDX	1998-12-08	42.07316970825195
6524	BDX	1998-12-09	41.46341323852539
6525	BDX	1998-12-10	40.06097412109375
6526	BDX	1998-12-11	39.878047943115234
6527	BDX	1998-12-14	37.621952056884766
6528	BDX	1998-12-15	38.353660583496094
6529	BDX	1998-12-16	37.9878044128418
6530	BDX	1998-12-17	38.475608825683594
6531	BDX	1998-12-18	39.45122146606445
6532	BDX	1998-12-21	40.0
6533	BDX	1998-12-22	39.817073822021484
6534	BDX	1998-12-23	41.03658676147461
6535	BDX	1998-12-24	40.54877853393555
6536	BDX	1998-12-28	41.524391174316406
6537	BDX	1998-12-29	42.9878044128418
6538	BDX	1998-12-30	41.82926940917969
6539	BDX	1998-12-31	41.646339416503906
6540	BDX	1999-01-04	41.95122146606445
6541	BDX	1999-01-05	41.76829147338867
6542	BDX	1999-01-06	40.79268264770508
6543	BDX	1999-01-07	39.024391174316406
6544	BDX	1999-01-08	40.54877853393555
6545	BDX	1999-01-11	40.06097412109375
6546	BDX	1999-01-12	39.63414764404297
6547	BDX	1999-01-13	39.024391174316406
6548	BDX	1999-01-14	38.29268264770508
6549	BDX	1999-01-15	38.780487060546875
6550	BDX	1999-01-19	37.43902587890625
6551	BDX	1999-01-20	34.39024353027344
6552	BDX	1999-01-21	35.914634704589844
6553	BDX	1999-01-22	32.92683029174805
6554	BDX	1999-01-25	34.817073822021484
6555	BDX	1999-01-26	35.36585235595703
6556	BDX	1999-01-27	35.60975646972656
6557	BDX	1999-01-28	35.42683029174805
6558	BDX	1999-01-29	34.878047943115234
6559	BDX	1999-02-01	35.121952056884766
6560	BDX	1999-02-02	35.73170852661133
6561	BDX	1999-02-03	36.524391174316406
6562	BDX	1999-02-04	35.243900299072266
6563	BDX	1999-02-05	35.67073059082031
6564	BDX	1999-02-08	34.878047943115234
6565	BDX	1999-02-09	33.90243911743164
6566	BDX	1999-02-10	33.17073059082031
6567	BDX	1999-02-11	34.20731735229492
6568	BDX	1999-02-12	34.024391174316406
6569	BDX	1999-02-16	33.59756088256836
6570	BDX	1999-02-17	32.92683029174805
6571	BDX	1999-02-18	32.80487823486328
6572	BDX	1999-02-19	32.43902587890625
6573	BDX	1999-02-22	33.10975646972656
6574	BDX	1999-02-23	32.9878044128418
6575	BDX	1999-02-24	33.96341323852539
6576	BDX	1999-02-25	32.682926177978516
6577	BDX	1999-02-26	32.682926177978516
6578	BDX	1999-03-01	32.743900299072266
6579	BDX	1999-03-02	34.146339416503906
6580	BDX	1999-03-03	34.63414764404297
6581	BDX	1999-03-04	33.90243911743164
6582	BDX	1999-03-05	35.73170852661133
6583	BDX	1999-03-08	36.219512939453125
6584	BDX	1999-03-09	36.40243911743164
6585	BDX	1999-03-10	36.09756088256836
6586	BDX	1999-03-11	37.80487823486328
6587	BDX	1999-03-12	38.414634704589844
6588	BDX	1999-03-15	38.17073059082031
6589	BDX	1999-03-16	37.621952056884766
6590	BDX	1999-03-17	37.07316970825195
6591	BDX	1999-03-18	36.09756088256836
6592	BDX	1999-03-19	34.45122146606445
6593	BDX	1999-03-22	34.878047943115234
6594	BDX	1999-03-23	37.256099700927734
6595	BDX	1999-03-24	38.780487060546875
6596	BDX	1999-03-25	39.63414764404297
6597	BDX	1999-03-26	40.975608825683594
6598	BDX	1999-03-29	40.60975646972656
6599	BDX	1999-03-30	38.780487060546875
6600	BDX	1999-03-31	37.378047943115234
6601	BDX	1999-04-01	37.317073822021484
6602	BDX	1999-04-05	36.89024353027344
6603	BDX	1999-04-06	36.46341323852539
6604	BDX	1999-04-07	36.76829147338867
6605	BDX	1999-04-08	37.07316970825195
6606	BDX	1999-04-09	37.13414764404297
6607	BDX	1999-04-12	36.76829147338867
6608	BDX	1999-04-13	37.621952056884766
6609	BDX	1999-04-14	37.43902587890625
6610	BDX	1999-04-15	37.378047943115234
6611	BDX	1999-04-16	36.82926940917969
6612	BDX	1999-04-19	36.09756088256836
6613	BDX	1999-04-20	35.914634704589844
6614	BDX	1999-04-21	38.17073059082031
6615	BDX	1999-04-22	40.06097412109375
6616	BDX	1999-04-23	40.67073059082031
6617	BDX	1999-04-26	39.817073822021484
6618	BDX	1999-04-27	39.817073822021484
6619	BDX	1999-04-28	38.17073059082031
6620	BDX	1999-04-29	37.5
6621	BDX	1999-04-30	36.280487060546875
6622	BDX	1999-05-03	37.743900299072266
6623	BDX	1999-05-04	36.89024353027344
6624	BDX	1999-05-05	36.09756088256836
6625	BDX	1999-05-06	37.682926177978516
6626	BDX	1999-05-07	37.621952056884766
6627	BDX	1999-05-10	37.682926177978516
6628	BDX	1999-05-11	37.317073822021484
6629	BDX	1999-05-12	37.56097412109375
6630	BDX	1999-05-13	36.95122146606445
6631	BDX	1999-05-14	36.09756088256836
6632	BDX	1999-05-17	36.341461181640625
6633	BDX	1999-05-18	36.09756088256836
6634	BDX	1999-05-19	36.95122146606445
6635	BDX	1999-05-20	37.256099700927734
6636	BDX	1999-05-21	37.317073822021484
6637	BDX	1999-05-24	36.524391174316406
6638	BDX	1999-05-25	36.280487060546875
6639	BDX	1999-05-26	37.5
6640	BDX	1999-05-27	37.43902587890625
6641	BDX	1999-05-28	37.86585235595703
6642	BDX	1999-06-01	37.43902587890625
6643	BDX	1999-06-02	36.341461181640625
6644	BDX	1999-06-03	36.09756088256836
6645	BDX	1999-06-04	36.280487060546875
6646	BDX	1999-06-07	38.04877853393555
6647	BDX	1999-06-08	36.76829147338867
6648	BDX	1999-06-09	37.743900299072266
6649	BDX	1999-06-10	38.17073059082031
6650	BDX	1999-06-11	38.10975646972656
6651	BDX	1999-06-14	29.573171615600586
6652	BDX	1999-06-15	28.780487060546875
6653	BDX	1999-06-16	29.268293380737305
6654	BDX	1999-06-17	30.2439022064209
6655	BDX	1999-06-18	29.84756088256836
6656	BDX	1999-06-21	29.390243530273438
6657	BDX	1999-06-22	29.207317352294922
6658	BDX	1999-06-23	29.024389266967773
6659	BDX	1999-06-24	29.329267501831055
6660	BDX	1999-06-25	29.268293380737305
6661	BDX	1999-06-28	29.7560977935791
6662	BDX	1999-06-29	29.7560977935791
6663	BDX	1999-06-30	29.268293380737305
6664	BDX	1999-07-01	28.90243911743164
6665	BDX	1999-07-02	28.231706619262695
6666	BDX	1999-07-06	28.475610733032227
6667	BDX	1999-07-07	28.109756469726562
6668	BDX	1999-07-08	27.7439022064209
6669	BDX	1999-07-09	27.621950149536133
6670	BDX	1999-07-12	28.90243911743164
6671	BDX	1999-07-13	29.024389266967773
6672	BDX	1999-07-14	28.90243911743164
6673	BDX	1999-07-15	29.14634132385254
6674	BDX	1999-07-16	28.292682647705078
6675	BDX	1999-07-19	27.5
6676	BDX	1999-07-20	27.5
6677	BDX	1999-07-21	27.80487823486328
6678	BDX	1999-07-22	26.585365295410156
6679	BDX	1999-07-23	26.524389266967773
6680	BDX	1999-07-26	26.280487060546875
6681	BDX	1999-07-27	26.707317352294922
6682	BDX	1999-07-28	26.64634132385254
6683	BDX	1999-07-29	26.64634132385254
6684	BDX	1999-07-30	26.768293380737305
6685	BDX	1999-08-02	27.134145736694336
6686	BDX	1999-08-03	27.19512176513672
6687	BDX	1999-08-04	25.975610733032227
6688	BDX	1999-08-05	25.54878044128418
6689	BDX	1999-08-06	25.731706619262695
6690	BDX	1999-08-09	26.158536911010742
6691	BDX	1999-08-10	25.426828384399414
6692	BDX	1999-08-11	25.975610733032227
6693	BDX	1999-08-12	25.914634704589844
6694	BDX	1999-08-13	25.731706619262695
6695	BDX	1999-08-16	25.2439022064209
6696	BDX	1999-08-17	25.0
6697	BDX	1999-08-18	25.0
6698	BDX	1999-08-19	25.2439022064209
6699	BDX	1999-08-20	26.463415145874023
6700	BDX	1999-08-23	26.585365295410156
6701	BDX	1999-08-24	26.64634132385254
6702	BDX	1999-08-25	27.7439022064209
6703	BDX	1999-08-26	27.439023971557617
6704	BDX	1999-08-27	27.80487823486328
6705	BDX	1999-08-30	27.317073822021484
6706	BDX	1999-08-31	27.439023971557617
6707	BDX	1999-09-01	27.621950149536133
6708	BDX	1999-09-02	27.19512176513672
6709	BDX	1999-09-03	28.414634704589844
6710	BDX	1999-09-07	28.414634704589844
6711	BDX	1999-09-08	27.926828384399414
6712	BDX	1999-09-09	28.04878044128418
6713	BDX	1999-09-10	28.04878044128418
6714	BDX	1999-09-13	28.475610733032227
6715	BDX	1999-09-14	28.292682647705078
6716	BDX	1999-09-15	27.7439022064209
6717	BDX	1999-09-16	25.792682647705078
6718	BDX	1999-09-17	25.30487823486328
6719	BDX	1999-09-20	25.426828384399414
6720	BDX	1999-09-21	25.365854263305664
6721	BDX	1999-09-22	25.487804412841797
6722	BDX	1999-09-23	25.365854263305664
6723	BDX	1999-09-24	25.975610733032227
6724	BDX	1999-09-27	26.219512939453125
6725	BDX	1999-09-28	26.036584854125977
6726	BDX	1999-09-29	26.707317352294922
6727	BDX	1999-09-30	27.378049850463867
6728	BDX	1999-10-01	26.829267501831055
6729	BDX	1999-10-04	27.682926177978516
6730	BDX	1999-10-05	27.682926177978516
6731	BDX	1999-10-06	28.414634704589844
6732	BDX	1999-10-07	27.865854263305664
6733	BDX	1999-10-08	28.292682647705078
6734	BDX	1999-10-11	27.926828384399414
6735	BDX	1999-10-12	27.7439022064209
6736	BDX	1999-10-13	27.317073822021484
6737	BDX	1999-10-14	26.40243911743164
6738	BDX	1999-10-15	25.609756469726562
6739	BDX	1999-10-18	25.670732498168945
6740	BDX	1999-10-19	25.670732498168945
6741	BDX	1999-10-20	25.85365867614746
6742	BDX	1999-10-21	26.219512939453125
6743	BDX	1999-10-22	26.158536911010742
6744	BDX	1999-10-25	24.817073822021484
6745	BDX	1999-10-26	25.2439022064209
6746	BDX	1999-10-27	24.69512176513672
6747	BDX	1999-10-28	24.817073822021484
6748	BDX	1999-10-29	24.7560977935791
6749	BDX	1999-11-01	24.7560977935791
6750	BDX	1999-11-02	25.2439022064209
6751	BDX	1999-11-03	25.85365867614746
6752	BDX	1999-11-04	28.109756469726562
6753	BDX	1999-11-05	27.317073822021484
6754	BDX	1999-11-08	28.292682647705078
6755	BDX	1999-11-09	28.04878044128418
6756	BDX	1999-11-10	28.35365867614746
6757	BDX	1999-11-11	28.292682647705078
6758	BDX	1999-11-12	28.109756469726562
6759	BDX	1999-11-15	28.536584854125977
6760	BDX	1999-11-16	29.085365295410156
6761	BDX	1999-11-17	28.963415145874023
6762	BDX	1999-11-18	28.59756088256836
6763	BDX	1999-11-19	28.536584854125977
6764	BDX	1999-11-22	27.80487823486328
6765	BDX	1999-11-23	26.95121955871582
6766	BDX	1999-11-24	26.524389266967773
6767	BDX	1999-11-26	26.890243530273438
6768	BDX	1999-11-29	26.40243911743164
6769	BDX	1999-11-30	26.707317352294922
6770	BDX	1999-12-01	26.524389266967773
6771	BDX	1999-12-02	26.524389266967773
6772	BDX	1999-12-03	26.280487060546875
6773	BDX	1999-12-06	25.85365867614746
6774	BDX	1999-12-07	26.219512939453125
6775	BDX	1999-12-08	25.914634704589844
6776	BDX	1999-12-09	25.426828384399414
6777	BDX	1999-12-10	25.487804412841797
6778	BDX	1999-12-13	25.365854263305664
6779	BDX	1999-12-14	25.975610733032227
6780	BDX	1999-12-15	25.30487823486328
6781	BDX	1999-12-16	24.878049850463867
6782	BDX	1999-12-17	24.207317352294922
6783	BDX	1999-12-20	24.634145736694336
6784	BDX	1999-12-21	23.658536911010742
6785	BDX	1999-12-22	24.207317352294922
6786	BDX	1999-12-23	26.463415145874023
6787	BDX	1999-12-27	26.829267501831055
6788	BDX	1999-12-28	26.585365295410156
6789	BDX	1999-12-29	26.341463088989258
6790	BDX	1999-12-30	26.280487060546875
6791	BDX	1999-12-31	26.280487060546875
6792	BDX	2000-01-03	25.54878044128418
6793	BDX	2000-01-04	24.878049850463867
6794	BDX	2000-01-05	25.060976028442383
6795	BDX	2000-01-06	26.09756088256836
6796	BDX	2000-01-07	27.560976028442383
6797	BDX	2000-01-10	26.95121955871582
6798	BDX	2000-01-11	26.524389266967773
6799	BDX	2000-01-12	25.670732498168945
6800	BDX	2000-01-13	27.439023971557617
6801	BDX	2000-01-14	26.707317352294922
6802	BDX	2000-01-18	26.768293380737305
6803	BDX	2000-01-19	27.682926177978516
6804	BDX	2000-01-20	27.134145736694336
6805	BDX	2000-01-21	28.109756469726562
6806	BDX	2000-01-24	27.19512176513672
6807	BDX	2000-01-25	26.524389266967773
6808	BDX	2000-01-26	26.158536911010742
6809	BDX	2000-01-27	27.19512176513672
6810	BDX	2000-01-28	25.85365867614746
6811	BDX	2000-01-31	25.54878044128418
6812	BDX	2000-02-01	26.463415145874023
6813	BDX	2000-02-02	25.670732498168945
6814	BDX	2000-02-03	25.365854263305664
6815	BDX	2000-02-04	25.365854263305664
6816	BDX	2000-02-07	25.365854263305664
6817	BDX	2000-02-08	25.060976028442383
6818	BDX	2000-02-09	25.2439022064209
6819	BDX	2000-02-10	24.512195587158203
6820	BDX	2000-02-11	24.390243530273438
6821	BDX	2000-02-14	25.182926177978516
6822	BDX	2000-02-15	24.512195587158203
6823	BDX	2000-02-16	25.0
6824	BDX	2000-02-17	25.670732498168945
6825	BDX	2000-02-18	29.817073822021484
6826	BDX	2000-02-22	28.35365867614746
6827	BDX	2000-02-23	29.268293380737305
6828	BDX	2000-02-24	31.219512939453125
6829	BDX	2000-02-25	33.29268264770508
6830	BDX	2000-02-28	30.2439022064209
6831	BDX	2000-02-29	30.2439022064209
6832	BDX	2000-03-01	30.54878044128418
6833	BDX	2000-03-02	30.670732498168945
6834	BDX	2000-03-03	30.731706619262695
6835	BDX	2000-03-06	30.060976028442383
6836	BDX	2000-03-07	28.90243911743164
6837	BDX	2000-03-08	29.329267501831055
6838	BDX	2000-03-09	30.121950149536133
6839	BDX	2000-03-10	31.219512939453125
6840	BDX	2000-03-13	29.878049850463867
6841	BDX	2000-03-14	28.90243911743164
6842	BDX	2000-03-15	29.69512176513672
6843	BDX	2000-03-16	30.2439022064209
6844	BDX	2000-03-17	30.487804412841797
6845	BDX	2000-03-20	30.2439022064209
6846	BDX	2000-03-21	30.2439022064209
6847	BDX	2000-03-22	30.182926177978516
6848	BDX	2000-03-23	29.268293380737305
6849	BDX	2000-03-24	27.317073822021484
6850	BDX	2000-03-27	26.280487060546875
6851	BDX	2000-03-28	26.463415145874023
6852	BDX	2000-03-29	26.219512939453125
6853	BDX	2000-03-30	25.85365867614746
6854	BDX	2000-03-31	25.670732498168945
6855	BDX	2000-04-03	26.341463088989258
6856	BDX	2000-04-04	26.40243911743164
6857	BDX	2000-04-05	26.524389266967773
6858	BDX	2000-04-06	26.341463088989258
6859	BDX	2000-04-07	26.036584854125977
6860	BDX	2000-04-10	25.914634704589844
6861	BDX	2000-04-11	26.768293380737305
6862	BDX	2000-04-12	28.04878044128418
6863	BDX	2000-04-13	27.865854263305664
6864	BDX	2000-04-14	26.219512939453125
6865	BDX	2000-04-17	25.426828384399414
6866	BDX	2000-04-18	26.09756088256836
6867	BDX	2000-04-19	25.182926177978516
6868	BDX	2000-04-20	24.939023971557617
6869	BDX	2000-04-24	24.878049850463867
6870	BDX	2000-04-25	25.365854263305664
6871	BDX	2000-04-26	25.121950149536133
6872	BDX	2000-04-27	25.121950149536133
6873	BDX	2000-04-28	25.0
6874	BDX	2000-05-01	25.182926177978516
6875	BDX	2000-05-02	25.54878044128418
6876	BDX	2000-05-03	26.158536911010742
6877	BDX	2000-05-04	25.365854263305664
6878	BDX	2000-05-05	26.280487060546875
6879	BDX	2000-05-08	26.09756088256836
6880	BDX	2000-05-09	26.219512939453125
6881	BDX	2000-05-10	26.09756088256836
6882	BDX	2000-05-11	26.524389266967773
6883	BDX	2000-05-12	26.036584854125977
6884	BDX	2000-05-15	27.134145736694336
6885	BDX	2000-05-16	26.95121955871582
6886	BDX	2000-05-17	26.768293380737305
6887	BDX	2000-05-18	27.134145736694336
6888	BDX	2000-05-19	26.585365295410156
6889	BDX	2000-05-22	26.341463088989258
6890	BDX	2000-05-23	26.829267501831055
6891	BDX	2000-05-24	28.780487060546875
6892	BDX	2000-05-25	28.04878044128418
6893	BDX	2000-05-26	27.5
6894	BDX	2000-05-30	28.59756088256836
6895	BDX	2000-05-31	28.475610733032227
6896	BDX	2000-06-01	27.926828384399414
6897	BDX	2000-06-02	27.865854263305664
6898	BDX	2000-06-05	28.292682647705078
6899	BDX	2000-06-06	28.59756088256836
6900	BDX	2000-06-07	27.439023971557617
6901	BDX	2000-06-08	27.19512176513672
6902	BDX	2000-06-09	27.439023971557617
6903	BDX	2000-06-12	26.768293380737305
6904	BDX	2000-06-13	26.95121955871582
6905	BDX	2000-06-14	27.19512176513672
6906	BDX	2000-06-15	27.560976028442383
6907	BDX	2000-06-16	27.10365867614746
6908	BDX	2000-06-19	27.19512176513672
6909	BDX	2000-06-20	26.707317352294922
6910	BDX	2000-06-21	27.073171615600586
6911	BDX	2000-06-22	26.707317352294922
6912	BDX	2000-06-23	26.707317352294922
6913	BDX	2000-06-26	26.64634132385254
6914	BDX	2000-06-27	26.219512939453125
6915	BDX	2000-06-28	26.981706619262695
6916	BDX	2000-06-29	27.073171615600586
6917	BDX	2000-06-30	27.987804412841797
6918	BDX	2000-07-03	27.560976028442383
6919	BDX	2000-07-05	28.841463088989258
6920	BDX	2000-07-06	28.780487060546875
6921	BDX	2000-07-07	28.658536911010742
6922	BDX	2000-07-10	29.024389266967773
6923	BDX	2000-07-11	28.90243911743164
6924	BDX	2000-07-12	28.536584854125977
6925	BDX	2000-07-13	27.317073822021484
6926	BDX	2000-07-14	26.585365295410156
6927	BDX	2000-07-17	26.890243530273438
6928	BDX	2000-07-18	27.865854263305664
6929	BDX	2000-07-19	27.560976028442383
6930	BDX	2000-07-20	24.329267501831055
6931	BDX	2000-07-21	24.878049850463867
6932	BDX	2000-07-24	24.69512176513672
6933	BDX	2000-07-25	24.14634132385254
6934	BDX	2000-07-26	23.292682647705078
6935	BDX	2000-07-27	24.268293380737305
6936	BDX	2000-07-28	24.024389266967773
6937	BDX	2000-07-31	24.634145736694336
6938	BDX	2000-08-01	25.609756469726562
6939	BDX	2000-08-02	25.85365867614746
6940	BDX	2000-08-03	25.670732498168945
6941	BDX	2000-08-04	25.365854263305664
6942	BDX	2000-08-07	25.182926177978516
6943	BDX	2000-08-08	25.121950149536133
6944	BDX	2000-08-09	24.14634132385254
6945	BDX	2000-08-10	24.7560977935791
6946	BDX	2000-08-11	24.939023971557617
6947	BDX	2000-08-14	25.426828384399414
6948	BDX	2000-08-15	25.426828384399414
6949	BDX	2000-08-16	25.609756469726562
6950	BDX	2000-08-17	25.85365867614746
6951	BDX	2000-08-18	25.85365867614746
6952	BDX	2000-08-21	27.682926177978516
6953	BDX	2000-08-22	26.64634132385254
6954	BDX	2000-08-23	26.829267501831055
6955	BDX	2000-08-24	27.134145736694336
6956	BDX	2000-08-25	27.134145736694336
6957	BDX	2000-08-28	27.80487823486328
6958	BDX	2000-08-29	27.317073822021484
6959	BDX	2000-08-30	28.292682647705078
6960	BDX	2000-08-31	29.283536911010742
6961	BDX	2000-09-01	28.231706619262695
6962	BDX	2000-09-05	27.987804412841797
6963	BDX	2000-09-06	27.865854263305664
6964	BDX	2000-09-07	27.80487823486328
6965	BDX	2000-09-08	27.5
6966	BDX	2000-09-11	27.865854263305664
6967	BDX	2000-09-12	28.35365867614746
6968	BDX	2000-09-13	27.5
6969	BDX	2000-09-14	27.378049850463867
6970	BDX	2000-09-15	27.378049850463867
6971	BDX	2000-09-18	26.280487060546875
6972	BDX	2000-09-19	25.609756469726562
6973	BDX	2000-09-20	24.939023971557617
6974	BDX	2000-09-21	24.939023971557617
6975	BDX	2000-09-22	24.817073822021484
6976	BDX	2000-09-25	24.390243530273438
6977	BDX	2000-09-26	21.829267501831055
6978	BDX	2000-09-27	25.731706619262695
6979	BDX	2000-09-28	25.487804412841797
6980	BDX	2000-09-29	25.792682647705078
6981	BDX	2000-10-02	25.914634704589844
6982	BDX	2000-10-03	26.158536911010742
6983	BDX	2000-10-04	26.341463088989258
6984	BDX	2000-10-05	26.707317352294922
6985	BDX	2000-10-06	27.073171615600586
6986	BDX	2000-10-09	26.64634132385254
6987	BDX	2000-10-10	27.317073822021484
6988	BDX	2000-10-11	27.865854263305664
6989	BDX	2000-10-12	27.621950149536133
6990	BDX	2000-10-13	28.536584854125977
6991	BDX	2000-10-16	28.59756088256836
6992	BDX	2000-10-17	28.780487060546875
6993	BDX	2000-10-18	30.2439022064209
6994	BDX	2000-10-19	29.024389266967773
6995	BDX	2000-10-20	28.841463088989258
6996	BDX	2000-10-23	28.292682647705078
6997	BDX	2000-10-24	28.292682647705078
6998	BDX	2000-10-25	29.45121955871582
6999	BDX	2000-10-26	29.7560977935791
7000	BDX	2000-10-27	29.573171615600586
7001	BDX	2000-10-30	31.09756088256836
7002	BDX	2000-10-31	32.682926177978516
7003	BDX	2000-11-01	32.13414764404297
7004	BDX	2000-11-02	32.378047943115234
7005	BDX	2000-11-03	32.5
7006	BDX	2000-11-06	32.19512176513672
7007	BDX	2000-11-07	32.256099700927734
7008	BDX	2000-11-08	32.43902587890625
7009	BDX	2000-11-09	31.09756088256836
7010	BDX	2000-11-10	30.670732498168945
7011	BDX	2000-11-13	30.426828384399414
7012	BDX	2000-11-14	30.2439022064209
7013	BDX	2000-11-15	30.2439022064209
7014	BDX	2000-11-16	30.182926177978516
7015	BDX	2000-11-17	30.914634704589844
7016	BDX	2000-11-20	30.670732498168945
7017	BDX	2000-11-21	30.85365867614746
7018	BDX	2000-11-22	30.975610733032227
7019	BDX	2000-11-24	30.85365867614746
7020	BDX	2000-11-27	31.219512939453125
7021	BDX	2000-11-28	32.13414764404297
7022	BDX	2000-11-29	33.17073059082031
7023	BDX	2000-11-30	33.17073059082031
7024	BDX	2000-12-01	33.04877853393555
7025	BDX	2000-12-04	32.92683029174805
7026	BDX	2000-12-05	32.92683029174805
7027	BDX	2000-12-06	31.707317352294922
7028	BDX	2000-12-07	32.378047943115234
7029	BDX	2000-12-08	32.621952056884766
7030	BDX	2000-12-11	31.829267501831055
7031	BDX	2000-12-12	32.5
7032	BDX	2000-12-13	32.378047943115234
7033	BDX	2000-12-14	31.09756088256836
7034	BDX	2000-12-15	30.30487823486328
7035	BDX	2000-12-18	31.707317352294922
7036	BDX	2000-12-19	31.463415145874023
7037	BDX	2000-12-20	31.158536911010742
7038	BDX	2000-12-21	31.524389266967773
7039	BDX	2000-12-22	31.40243911743164
7040	BDX	2000-12-26	32.5
7041	BDX	2000-12-27	32.92683029174805
7042	BDX	2000-12-28	34.26829147338867
7043	BDX	2000-12-29	33.780487060546875
7044	BDX	2001-01-02	33.353660583496094
7045	BDX	2001-01-03	32.256099700927734
7046	BDX	2001-01-04	31.09756088256836
7047	BDX	2001-01-05	30.54878044128418
7048	BDX	2001-01-08	30.792682647705078
7049	BDX	2001-01-09	31.829267501831055
7050	BDX	2001-01-10	31.158536911010742
7051	BDX	2001-01-11	32.317073822021484
7052	BDX	2001-01-12	31.707317352294922
7053	BDX	2001-01-16	32.19512176513672
7054	BDX	2001-01-17	31.707317352294922
7055	BDX	2001-01-18	32.92683029174805
7056	BDX	2001-01-19	31.585365295410156
7057	BDX	2001-01-22	33.96341323852539
7058	BDX	2001-01-23	33.353660583496094
7059	BDX	2001-01-24	34.024391174316406
7060	BDX	2001-01-25	34.39024353027344
7061	BDX	2001-01-26	34.146339416503906
7062	BDX	2001-01-29	34.20487976074219
7063	BDX	2001-01-30	33.9902458190918
7064	BDX	2001-01-31	33.54146194458008
7065	BDX	2001-02-01	33.9902458190918
7066	BDX	2001-02-02	35.36585235595703
7067	BDX	2001-02-05	35.08292770385742
7068	BDX	2001-02-06	35.70731735229492
7069	BDX	2001-02-07	35.18048858642578
7070	BDX	2001-02-08	36.07804870605469
7071	BDX	2001-02-09	36.126827239990234
7072	BDX	2001-02-12	36.751220703125
7073	BDX	2001-02-13	38.04877853393555
7074	BDX	2001-02-14	36.468292236328125
7075	BDX	2001-02-15	35.60975646972656
7076	BDX	2001-02-16	35.8634147644043
7077	BDX	2001-02-20	36.19512176513672
7078	BDX	2001-02-21	36.29268264770508
7079	BDX	2001-02-22	35.502437591552734
7080	BDX	2001-02-23	34.341461181640625
7081	BDX	2001-02-26	35.66829299926758
7082	BDX	2001-02-27	35.01463317871094
7083	BDX	2001-02-28	35.102439880371094
7084	BDX	2001-03-01	35.18048858642578
7085	BDX	2001-03-02	34.975608825683594
7086	BDX	2001-03-05	34.60487747192383
7087	BDX	2001-03-06	34.01951217651367
7088	BDX	2001-03-07	34.185367584228516
7089	BDX	2001-03-08	34.780487060546875
7090	BDX	2001-03-09	35.121952056884766
7091	BDX	2001-03-12	34.64390182495117
7092	BDX	2001-03-13	34.126827239990234
7093	BDX	2001-03-14	33.287803649902344
7094	BDX	2001-03-15	33.07316970825195
7095	BDX	2001-03-16	31.658536911010742
7096	BDX	2001-03-19	33.66829299926758
7097	BDX	2001-03-20	32.780487060546875
7098	BDX	2001-03-21	33.03414535522461
7099	BDX	2001-03-22	31.219512939453125
7100	BDX	2001-03-23	32.20487976074219
7101	BDX	2001-03-26	32.09756088256836
7102	BDX	2001-03-27	32.19512176513672
7103	BDX	2001-03-28	32.341461181640625
7104	BDX	2001-03-29	33.531707763671875
7105	BDX	2001-03-30	34.45853805541992
7106	BDX	2001-04-02	34.29268264770508
7107	BDX	2001-04-03	33.05365753173828
7108	BDX	2001-04-04	33.01463317871094
7109	BDX	2001-04-05	34.126827239990234
7110	BDX	2001-04-06	33.68780517578125
7111	BDX	2001-04-09	33.89268112182617
7112	BDX	2001-04-10	34.087806701660156
7113	BDX	2001-04-11	33.06341552734375
7114	BDX	2001-04-12	33.619510650634766
7115	BDX	2001-04-16	33.502437591552734
7116	BDX	2001-04-17	34.165855407714844
7117	BDX	2001-04-18	33.82439041137695
7118	BDX	2001-04-19	33.024391174316406
7119	BDX	2001-04-20	32.0
7120	BDX	2001-04-23	31.54146385192871
7121	BDX	2001-04-24	30.439023971557617
7122	BDX	2001-04-25	30.809755325317383
7123	BDX	2001-04-26	30.83902359008789
7124	BDX	2001-04-27	31.7560977935791
7125	BDX	2001-04-30	31.560976028442383
7126	BDX	2001-05-01	31.95121955871582
7127	BDX	2001-05-02	31.404878616333008
7128	BDX	2001-05-03	30.643901824951172
7129	BDX	2001-05-04	30.731706619262695
7130	BDX	2001-05-07	31.151220321655273
7131	BDX	2001-05-08	30.72195053100586
7132	BDX	2001-05-09	31.16097640991211
7133	BDX	2001-05-10	29.85365867614746
7134	BDX	2001-05-11	29.404878616333008
7135	BDX	2001-05-14	30.029268264770508
7136	BDX	2001-05-15	30.06829261779785
7137	BDX	2001-05-16	30.321950912475586
7138	BDX	2001-05-17	30.2439022064209
7139	BDX	2001-05-18	30.087804794311523
7140	BDX	2001-05-21	30.985366821289062
7141	BDX	2001-05-22	31.47317123413086
7142	BDX	2001-05-23	30.887805938720703
7143	BDX	2001-05-24	31.726829528808594
7144	BDX	2001-05-25	32.370731353759766
7145	BDX	2001-05-29	32.30244064331055
7146	BDX	2001-05-30	33.414634704589844
7147	BDX	2001-05-31	33.49268341064453
7148	BDX	2001-06-01	34.0
7149	BDX	2001-06-04	34.468292236328125
7150	BDX	2001-06-05	35.04390335083008
7151	BDX	2001-06-06	34.42926788330078
7152	BDX	2001-06-07	34.43902587890625
7153	BDX	2001-06-08	34.2634162902832
7154	BDX	2001-06-11	33.63902282714844
7155	BDX	2001-06-12	33.80487823486328
7156	BDX	2001-06-13	34.07804870605469
7157	BDX	2001-06-14	33.70731735229492
7158	BDX	2001-06-15	34.126827239990234
7159	BDX	2001-06-18	34.33170700073242
7160	BDX	2001-06-19	34.156097412109375
7161	BDX	2001-06-20	34.92683029174805
7162	BDX	2001-06-21	35.121952056884766
7163	BDX	2001-06-22	34.83902359008789
7164	BDX	2001-06-25	34.53658676147461
7165	BDX	2001-06-26	34.74146270751953
7166	BDX	2001-06-27	34.43902587890625
7167	BDX	2001-06-28	34.70243835449219
7168	BDX	2001-06-29	34.91707229614258
7169	BDX	2001-07-02	35.14146423339844
7170	BDX	2001-07-03	34.84878158569336
7171	BDX	2001-07-05	35.18048858642578
7172	BDX	2001-07-06	34.41951370239258
7173	BDX	2001-07-09	34.79999923706055
7174	BDX	2001-07-10	34.93658447265625
7175	BDX	2001-07-11	34.351219177246094
7176	BDX	2001-07-12	34.7609748840332
7177	BDX	2001-07-13	35.219512939453125
7178	BDX	2001-07-16	36.01951217651367
7179	BDX	2001-07-17	35.79512023925781
7180	BDX	2001-07-18	35.66829299926758
7181	BDX	2001-07-19	33.03414535522461
7182	BDX	2001-07-20	33.89268112182617
7183	BDX	2001-07-23	33.95122146606445
7184	BDX	2001-07-24	33.48292541503906
7185	BDX	2001-07-25	33.54146194458008
7186	BDX	2001-07-26	33.941463470458984
7187	BDX	2001-07-27	33.98048782348633
7188	BDX	2001-07-30	33.60975646972656
7189	BDX	2001-07-31	33.717071533203125
7190	BDX	2001-08-01	33.39512252807617
7191	BDX	2001-08-02	32.751220703125
7192	BDX	2001-08-03	32.67317199707031
7193	BDX	2001-08-06	32.91707229614258
7194	BDX	2001-08-07	33.2390251159668
7195	BDX	2001-08-08	33.17073059082031
7196	BDX	2001-08-09	33.775611877441406
7197	BDX	2001-08-10	33.931705474853516
7198	BDX	2001-08-13	34.4878044128418
7199	BDX	2001-08-14	34.7609748840332
7200	BDX	2001-08-15	35.34634017944336
7201	BDX	2001-08-16	35.648780822753906
7202	BDX	2001-08-17	35.60975646972656
7203	BDX	2001-08-20	36.23414611816406
7204	BDX	2001-08-21	36.09756088256836
7205	BDX	2001-08-22	36.54634094238281
7206	BDX	2001-08-23	36.52682876586914
7207	BDX	2001-08-24	36.45853805541992
7208	BDX	2001-08-27	36.45853805541992
7209	BDX	2001-08-28	36.31219482421875
7210	BDX	2001-08-29	36.1365852355957
7211	BDX	2001-08-30	35.35609817504883
7212	BDX	2001-08-31	35.05365753173828
7213	BDX	2001-09-04	35.5121955871582
7214	BDX	2001-09-05	35.317073822021484
7215	BDX	2001-09-06	34.54634094238281
7216	BDX	2001-09-07	33.95122146606445
7217	BDX	2001-09-10	34.478050231933594
7218	BDX	2001-09-17	35.26829147338867
7219	BDX	2001-09-18	34.81951141357422
7220	BDX	2001-09-19	34.44878005981445
7221	BDX	2001-09-20	33.970733642578125
7222	BDX	2001-09-21	32.82926940917969
7223	BDX	2001-09-24	33.434146881103516
7224	BDX	2001-09-25	33.90243911743164
7225	BDX	2001-09-26	33.70731735229492
7226	BDX	2001-09-27	36.63414764404297
7227	BDX	2001-09-28	36.09756088256836
7228	BDX	2001-10-01	35.80487823486328
7229	BDX	2001-10-02	36.146339416503906
7230	BDX	2001-10-03	36.039024353027344
7231	BDX	2001-10-04	35.5121955871582
7232	BDX	2001-10-05	36.565853118896484
7233	BDX	2001-10-08	36.878047943115234
7234	BDX	2001-10-09	36.497562408447266
7235	BDX	2001-10-10	36.790245056152344
7236	BDX	2001-10-11	37.024391174316406
7237	BDX	2001-10-12	37.07316970825195
7238	BDX	2001-10-15	37.18048858642578
7239	BDX	2001-10-16	37.04390335083008
7240	BDX	2001-10-17	35.912193298339844
7241	BDX	2001-10-18	35.853660583496094
7242	BDX	2001-10-19	35.658538818359375
7243	BDX	2001-10-22	36.73170852661133
7244	BDX	2001-10-23	36.4878044128418
7245	BDX	2001-10-24	36.43902587890625
7246	BDX	2001-10-25	36.31219482421875
7247	BDX	2001-10-26	35.80487823486328
7248	BDX	2001-10-29	35.3756103515625
7249	BDX	2001-10-30	34.36097717285156
7250	BDX	2001-10-31	34.92683029174805
7251	BDX	2001-11-01	36.21463394165039
7252	BDX	2001-11-02	36.33170700073242
7253	BDX	2001-11-05	36.95609664916992
7254	BDX	2001-11-06	36.04877853393555
7255	BDX	2001-11-07	35.80487823486328
7256	BDX	2001-11-08	31.970731735229492
7257	BDX	2001-11-09	33.15121841430664
7258	BDX	2001-11-12	32.17560958862305
7259	BDX	2001-11-13	32.878047943115234
7260	BDX	2001-11-14	32.43902587890625
7261	BDX	2001-11-15	32.19512176513672
7262	BDX	2001-11-16	31.42439079284668
7263	BDX	2001-11-19	31.609756469726562
7264	BDX	2001-11-20	31.287805557250977
7265	BDX	2001-11-21	31.239023208618164
7266	BDX	2001-11-23	31.512195587158203
7267	BDX	2001-11-26	31.697561264038086
7268	BDX	2001-11-27	31.697561264038086
7269	BDX	2001-11-28	32.156097412109375
7270	BDX	2001-11-29	32.93658447265625
7271	BDX	2001-11-30	33.04390335083008
7272	BDX	2001-12-03	33.15121841430664
7273	BDX	2001-12-04	33.834144592285156
7274	BDX	2001-12-05	32.8878059387207
7275	BDX	2001-12-06	32.55609893798828
7276	BDX	2001-12-07	31.707317352294922
7277	BDX	2001-12-10	31.239023208618164
7278	BDX	2001-12-11	31.795122146606445
7279	BDX	2001-12-12	31.73658561706543
7280	BDX	2001-12-13	31.512195587158203
7281	BDX	2001-12-14	31.678049087524414
7282	BDX	2001-12-17	31.560976028442383
7283	BDX	2001-12-18	32.09756088256836
7284	BDX	2001-12-19	32.19512176513672
7285	BDX	2001-12-20	32.585365295410156
7286	BDX	2001-12-21	32.692684173583984
7287	BDX	2001-12-24	33.06341552734375
7288	BDX	2001-12-26	32.36097717285156
7289	BDX	2001-12-27	32.2634162902832
7290	BDX	2001-12-28	32.82926940917969
7291	BDX	2001-12-31	32.341461181640625
7292	BDX	2002-01-02	32.478050231933594
7293	BDX	2002-01-03	31.52195167541504
7294	BDX	2002-01-04	31.609756469726562
7295	BDX	2002-01-07	31.365854263305664
7296	BDX	2002-01-08	31.668292999267578
7297	BDX	2002-01-09	31.912195205688477
7298	BDX	2002-01-10	32.282928466796875
7299	BDX	2002-01-11	32.73170852661133
7300	BDX	2002-01-14	33.17073059082031
7301	BDX	2002-01-15	33.01463317871094
7302	BDX	2002-01-16	33.317073822021484
7303	BDX	2002-01-17	33.648780822753906
7304	BDX	2002-01-18	33.414634704589844
7305	BDX	2002-01-22	33.32682800292969
7306	BDX	2002-01-23	33.98048782348633
7307	BDX	2002-01-24	33.648780822753906
7308	BDX	2002-01-25	34.63414764404297
7309	BDX	2002-01-28	34.682926177978516
7310	BDX	2002-01-29	34.224388122558594
7311	BDX	2002-01-30	34.96585464477539
7312	BDX	2002-01-31	35.336585998535156
7313	BDX	2002-02-01	35.56097412109375
7314	BDX	2002-02-04	35.46341323852539
7315	BDX	2002-02-05	35.76585388183594
7316	BDX	2002-02-06	35.46341323852539
7317	BDX	2002-02-07	35.13170623779297
7318	BDX	2002-02-08	35.092681884765625
7319	BDX	2002-02-11	35.79512023925781
7320	BDX	2002-02-12	36.09756088256836
7321	BDX	2002-02-13	35.78536605834961
7322	BDX	2002-02-14	35.843902587890625
7323	BDX	2002-02-15	36.51707458496094
7324	BDX	2002-02-19	36.09756088256836
7325	BDX	2002-02-20	36.01951217651367
7326	BDX	2002-02-21	35.76585388183594
7327	BDX	2002-02-22	36.11707305908203
7328	BDX	2002-02-25	36.10731887817383
7329	BDX	2002-02-26	36.70243835449219
7330	BDX	2002-02-27	36.43902587890625
7331	BDX	2002-02-28	35.79512023925781
7332	BDX	2002-03-01	36.185367584228516
7333	BDX	2002-03-04	36.54634094238281
7334	BDX	2002-03-05	35.80487823486328
7335	BDX	2002-03-06	35.95122146606445
7336	BDX	2002-03-07	35.024391174316406
7337	BDX	2002-03-08	35.619510650634766
7338	BDX	2002-03-11	35.717071533203125
7339	BDX	2002-03-12	35.45365905761719
7340	BDX	2002-03-13	35.66829299926758
7341	BDX	2002-03-14	35.717071533203125
7342	BDX	2002-03-15	36.36097717285156
7343	BDX	2002-03-18	36.21463394165039
7344	BDX	2002-03-19	35.90243911743164
7345	BDX	2002-03-20	35.414634704589844
7346	BDX	2002-03-21	35.60975646972656
7347	BDX	2002-03-22	35.39512252807617
7348	BDX	2002-03-25	35.05365753173828
7349	BDX	2002-03-26	35.47317123413086
7350	BDX	2002-03-27	36.273170471191406
7351	BDX	2002-03-28	36.79999923706055
7352	BDX	2002-04-01	36.068294525146484
7353	BDX	2002-04-02	35.67804718017578
7354	BDX	2002-04-03	35.873172760009766
7355	BDX	2002-04-04	35.79512023925781
7356	BDX	2002-04-05	35.29756164550781
7357	BDX	2002-04-08	35.3756103515625
7358	BDX	2002-04-09	36.19512176513672
7359	BDX	2002-04-10	37.3853645324707
7360	BDX	2002-04-11	36.878047943115234
7361	BDX	2002-04-12	37.287803649902344
7362	BDX	2002-04-15	37.18048858642578
7363	BDX	2002-04-16	37.531707763671875
7364	BDX	2002-04-17	37.01463317871094
7365	BDX	2002-04-18	36.54634094238281
7366	BDX	2002-04-19	36.43902587890625
7367	BDX	2002-04-22	36.790245056152344
7368	BDX	2002-04-23	36.53658676147461
7369	BDX	2002-04-24	35.9902458190918
7370	BDX	2002-04-25	36.86829376220703
7371	BDX	2002-04-26	36.55609893798828
7372	BDX	2002-04-29	35.78536605834961
7373	BDX	2002-04-30	36.2634162902832
7374	BDX	2002-05-01	36.82926940917969
7375	BDX	2002-05-02	36.52682876586914
7376	BDX	2002-05-03	36.43902587890625
7377	BDX	2002-05-06	36.19512176513672
7378	BDX	2002-05-07	35.56097412109375
7379	BDX	2002-05-08	36.282928466796875
7380	BDX	2002-05-09	35.57073211669922
7381	BDX	2002-05-10	35.3853645324707
7382	BDX	2002-05-13	35.629268646240234
7383	BDX	2002-05-14	35.55121994018555
7384	BDX	2002-05-15	35.63902282714844
7385	BDX	2002-05-16	35.70731735229492
7386	BDX	2002-05-17	36.243900299072266
7387	BDX	2002-05-20	36.243900299072266
7388	BDX	2002-05-21	36.43902587890625
7389	BDX	2002-05-22	36.282928466796875
7390	BDX	2002-05-23	36.565853118896484
7391	BDX	2002-05-24	36.52682876586914
7392	BDX	2002-05-28	36.341461181640625
7393	BDX	2002-05-29	36.712196350097656
7394	BDX	2002-05-30	36.77073287963867
7395	BDX	2002-05-31	36.682926177978516
7396	BDX	2002-06-03	36.95609664916992
7397	BDX	2002-06-04	36.29268264770508
7398	BDX	2002-06-05	36.0097541809082
7399	BDX	2002-06-06	35.22926712036133
7400	BDX	2002-06-07	35.414634704589844
7401	BDX	2002-06-10	35.434146881103516
7402	BDX	2002-06-11	34.94634246826172
7403	BDX	2002-06-12	34.243900299072266
7404	BDX	2002-06-13	34.146339416503906
7405	BDX	2002-06-14	34.1365852355957
7406	BDX	2002-06-17	34.77073287963867
7407	BDX	2002-06-18	35.092681884765625
7408	BDX	2002-06-19	34.33170700073242
7409	BDX	2002-06-20	34.146339416503906
7410	BDX	2002-06-21	33.629268646240234
7411	BDX	2002-06-24	33.853660583496094
7412	BDX	2002-06-25	32.83902359008789
7413	BDX	2002-06-26	33.54146194458008
7414	BDX	2002-06-27	33.853660583496094
7415	BDX	2002-06-28	33.60975646972656
7416	BDX	2002-07-01	32.95609664916992
7417	BDX	2002-07-02	30.224390029907227
7418	BDX	2002-07-03	30.282926559448242
7419	BDX	2002-07-05	31.404878616333008
7420	BDX	2002-07-08	30.926828384399414
7421	BDX	2002-07-09	29.85365867614746
7422	BDX	2002-07-10	29.25853729248047
7423	BDX	2002-07-11	28.282926559448242
7424	BDX	2002-07-12	29.200000762939453
7425	BDX	2002-07-15	28.780487060546875
7426	BDX	2002-07-16	28.585365295410156
7427	BDX	2002-07-17	29.52195167541504
7428	BDX	2002-07-18	27.268293380737305
7429	BDX	2002-07-19	24.399999618530273
7430	BDX	2002-07-22	25.229267120361328
7431	BDX	2002-07-23	24.9951229095459
7432	BDX	2002-07-24	25.912195205688477
7433	BDX	2002-07-25	26.31219482421875
7434	BDX	2002-07-26	26.536584854125977
7435	BDX	2002-07-29	26.985366821289062
7436	BDX	2002-07-30	27.80487823486328
7437	BDX	2002-07-31	28.351219177246094
7438	BDX	2002-08-01	28.448780059814453
7439	BDX	2002-08-02	28.663415908813477
7440	BDX	2002-08-05	27.434146881103516
7441	BDX	2002-08-06	28.0
7442	BDX	2002-08-07	28.292682647705078
7443	BDX	2002-08-08	28.9951229095459
7444	BDX	2002-08-09	29.170732498168945
7445	BDX	2002-08-12	29.268293380737305
7446	BDX	2002-08-13	28.52682876586914
7447	BDX	2002-08-14	29.073171615600586
7448	BDX	2002-08-15	29.170732498168945
7449	BDX	2002-08-16	28.956098556518555
7450	BDX	2002-08-19	29.7560977935791
7451	BDX	2002-08-20	29.843902587890625
7452	BDX	2002-08-21	29.960975646972656
7453	BDX	2002-08-22	30.634145736694336
7454	BDX	2002-08-23	30.273170471191406
7455	BDX	2002-08-26	30.585365295410156
7456	BDX	2002-08-27	30.0
7457	BDX	2002-08-28	29.668292999267578
7458	BDX	2002-08-29	29.463415145874023
7459	BDX	2002-08-30	29.78536605834961
7460	BDX	2002-09-03	28.682926177978516
7461	BDX	2002-09-04	29.560976028442383
7462	BDX	2002-09-05	29.248779296875
7463	BDX	2002-09-06	29.707317352294922
7464	BDX	2002-09-09	29.912195205688477
7465	BDX	2002-09-10	29.80487823486328
7466	BDX	2002-09-11	29.707317352294922
7467	BDX	2002-09-12	29.219512939453125
7468	BDX	2002-09-13	29.404878616333008
7469	BDX	2002-09-16	29.560976028442383
7470	BDX	2002-09-17	28.93658447265625
7471	BDX	2002-09-18	28.975610733032227
7472	BDX	2002-09-19	28.253658294677734
7473	BDX	2002-09-20	28.04878044128418
7474	BDX	2002-09-23	27.697561264038086
7475	BDX	2002-09-24	27.287805557250977
7476	BDX	2002-09-25	28.390243530273438
7477	BDX	2002-09-26	28.14634132385254
7478	BDX	2002-09-27	27.93170738220215
7479	BDX	2002-09-30	27.707317352294922
7480	BDX	2002-10-01	28.536584854125977
7481	BDX	2002-10-02	28.039024353027344
7482	BDX	2002-10-03	28.399999618530273
7483	BDX	2002-10-04	28.42926788330078
7484	BDX	2002-10-07	29.121950149536133
7485	BDX	2002-10-08	28.224390029907227
7486	BDX	2002-10-09	27.863414764404297
7487	BDX	2002-10-10	28.19512176513672
7488	BDX	2002-10-11	28.50731658935547
7489	BDX	2002-10-14	29.024389266967773
7490	BDX	2002-10-15	28.536584854125977
7491	BDX	2002-10-16	28.83902359008789
7492	BDX	2002-10-17	29.629268646240234
7493	BDX	2002-10-18	29.463415145874023
7494	BDX	2002-10-21	29.34634017944336
7495	BDX	2002-10-22	28.917072296142578
7496	BDX	2002-10-23	29.13170623779297
7497	BDX	2002-10-24	28.878049850463867
7498	BDX	2002-10-25	29.7560977935791
7499	BDX	2002-10-28	29.336584091186523
7500	BDX	2002-10-29	29.200000762939453
7501	BDX	2002-10-30	29.03414535522461
7502	BDX	2002-10-31	28.79024314880371
7503	BDX	2002-11-01	29.609756469726562
7504	BDX	2002-11-04	29.629268646240234
7505	BDX	2002-11-05	29.970731735229492
7506	BDX	2002-11-06	30.926828384399414
7507	BDX	2002-11-07	30.253658294677734
7508	BDX	2002-11-08	30.04878044128418
7509	BDX	2002-11-11	29.287805557250977
7510	BDX	2002-11-12	29.531707763671875
7511	BDX	2002-11-13	29.434146881103516
7512	BDX	2002-11-14	29.268293380737305
7513	BDX	2002-11-15	29.20975685119629
7514	BDX	2002-11-18	29.57073211669922
7515	BDX	2002-11-19	28.14634132385254
7516	BDX	2002-11-20	29.024389266967773
7517	BDX	2002-11-21	29.18048858642578
7518	BDX	2002-11-22	29.317073822021484
7519	BDX	2002-11-25	28.9951229095459
7520	BDX	2002-11-26	28.799999237060547
7521	BDX	2002-11-27	28.79024314880371
7522	BDX	2002-11-29	28.946340560913086
7523	BDX	2002-12-02	29.27804946899414
7524	BDX	2002-12-03	29.463415145874023
7525	BDX	2002-12-04	29.707317352294922
7526	BDX	2002-12-05	29.912195205688477
7527	BDX	2002-12-06	30.156097412109375
7528	BDX	2002-12-09	30.156097412109375
7529	BDX	2002-12-10	29.88292694091797
7530	BDX	2002-12-11	29.892683029174805
7531	BDX	2002-12-12	29.912195205688477
7532	BDX	2002-12-13	29.921951293945312
7533	BDX	2002-12-16	30.0
7534	BDX	2002-12-17	29.668292999267578
7535	BDX	2002-12-18	29.892683029174805
7536	BDX	2002-12-19	29.6195125579834
7537	BDX	2002-12-20	30.11707305908203
7538	BDX	2002-12-23	29.824390411376953
7539	BDX	2002-12-24	29.746341705322266
7540	BDX	2002-12-26	29.746341705322266
7541	BDX	2002-12-27	29.697561264038086
7542	BDX	2002-12-30	29.678049087524414
7543	BDX	2002-12-31	29.941463470458984
7544	BDX	2003-01-02	30.770732879638672
7545	BDX	2003-01-03	29.85365867614746
7546	BDX	2003-01-06	29.73658561706543
7547	BDX	2003-01-07	29.629268646240234
7548	BDX	2003-01-08	29.112194061279297
7549	BDX	2003-01-09	28.731706619262695
7550	BDX	2003-01-10	28.878049850463867
7551	BDX	2003-01-13	29.395122528076172
7552	BDX	2003-01-14	29.3756103515625
7553	BDX	2003-01-15	29.27804946899414
7554	BDX	2003-01-16	29.3756103515625
7555	BDX	2003-01-17	29.268293380737305
7556	BDX	2003-01-21	29.7560977935791
7557	BDX	2003-01-22	29.239023208618164
7558	BDX	2003-01-23	31.54146385192871
7559	BDX	2003-01-24	31.512195587158203
7560	BDX	2003-01-27	31.707317352294922
7561	BDX	2003-01-28	32.70243835449219
7562	BDX	2003-01-29	32.63414764404297
7563	BDX	2003-01-30	32.23414611816406
7564	BDX	2003-01-31	32.0
7565	BDX	2003-02-03	31.68780517578125
7566	BDX	2003-02-04	31.121950149536133
7567	BDX	2003-02-05	31.170732498168945
7568	BDX	2003-02-06	31.297561645507812
7569	BDX	2003-02-07	30.86829376220703
7570	BDX	2003-02-10	31.219512939453125
7571	BDX	2003-02-11	30.926828384399414
7572	BDX	2003-02-12	30.614633560180664
7573	BDX	2003-02-13	30.780487060546875
7574	BDX	2003-02-14	31.365854263305664
7575	BDX	2003-02-18	32.07804870605469
7576	BDX	2003-02-19	32.126827239990234
7577	BDX	2003-02-20	32.65365982055664
7578	BDX	2003-02-21	33.248779296875
7579	BDX	2003-02-24	32.39024353027344
7580	BDX	2003-02-25	32.780487060546875
7581	BDX	2003-02-26	32.60487747192383
7582	BDX	2003-02-27	33.34634017944336
7583	BDX	2003-02-28	33.56097412109375
7584	BDX	2003-03-03	33.287803649902344
7585	BDX	2003-03-04	32.663414001464844
7586	BDX	2003-03-05	32.975608825683594
7587	BDX	2003-03-06	32.975608825683594
7588	BDX	2003-03-07	33.13170623779297
7589	BDX	2003-03-10	32.029266357421875
7590	BDX	2003-03-11	31.49268341064453
7591	BDX	2003-03-12	31.63902473449707
7592	BDX	2003-03-13	32.780487060546875
7593	BDX	2003-03-14	31.90243911743164
7594	BDX	2003-03-17	32.565853118896484
7595	BDX	2003-03-18	33.756099700927734
7596	BDX	2003-03-19	33.42438888549805
7597	BDX	2003-03-20	33.80487823486328
7598	BDX	2003-03-21	34.897560119628906
7599	BDX	2003-03-24	34.068294525146484
7600	BDX	2003-03-25	34.11707305908203
7601	BDX	2003-03-26	33.36585235595703
7602	BDX	2003-03-27	33.16097640991211
7603	BDX	2003-03-28	33.834144592285156
7604	BDX	2003-03-31	33.599998474121094
7605	BDX	2003-04-01	34.10731887817383
7606	BDX	2003-04-02	34.0
7607	BDX	2003-04-03	33.76585388183594
7608	BDX	2003-04-04	33.18048858642578
7609	BDX	2003-04-07	33.26829147338867
7610	BDX	2003-04-08	33.1121940612793
7611	BDX	2003-04-09	32.79999923706055
7612	BDX	2003-04-10	33.07316970825195
7613	BDX	2003-04-11	32.20487976074219
7614	BDX	2003-04-14	32.146339416503906
7615	BDX	2003-04-15	31.80487823486328
7616	BDX	2003-04-16	31.121950149536133
7617	BDX	2003-04-17	31.268293380737305
7618	BDX	2003-04-21	31.3756103515625
7619	BDX	2003-04-22	32.29268264770508
7620	BDX	2003-04-23	32.94634246826172
7621	BDX	2003-04-24	32.585365295410156
7622	BDX	2003-04-25	34.497562408447266
7623	BDX	2003-04-28	34.45853805541992
7624	BDX	2003-04-29	34.682926177978516
7625	BDX	2003-04-30	34.53658676147461
7626	BDX	2003-05-01	34.29268264770508
7627	BDX	2003-05-02	34.7609748840332
7628	BDX	2003-05-05	35.121952056884766
7629	BDX	2003-05-06	35.29756164550781
7630	BDX	2003-05-07	35.60975646972656
7631	BDX	2003-05-08	35.60975646972656
7632	BDX	2003-05-09	36.0
7633	BDX	2003-05-12	36.85853576660156
7634	BDX	2003-05-13	36.43902587890625
7635	BDX	2003-05-14	36.60487747192383
7636	BDX	2003-05-15	36.79999923706055
7637	BDX	2003-05-16	36.17560958862305
7638	BDX	2003-05-19	35.54146194458008
7639	BDX	2003-05-20	35.658538818359375
7640	BDX	2003-05-21	37.01463317871094
7641	BDX	2003-05-22	37.01463317871094
7642	BDX	2003-05-23	36.780487060546875
7643	BDX	2003-05-27	37.55121994018555
7644	BDX	2003-05-28	37.756099700927734
7645	BDX	2003-05-29	38.243900299072266
7646	BDX	2003-05-30	39.024391174316406
7647	BDX	2003-06-02	39.32682800292969
7648	BDX	2003-06-03	39.26829147338867
7649	BDX	2003-06-04	39.414634704589844
7650	BDX	2003-06-05	39.44390106201172
7651	BDX	2003-06-06	39.209754943847656
7652	BDX	2003-06-09	38.585365295410156
7653	BDX	2003-06-10	39.219512939453125
7654	BDX	2003-06-11	39.17073059082031
7655	BDX	2003-06-12	39.17073059082031
7656	BDX	2003-06-13	39.16097640991211
7657	BDX	2003-06-16	39.22926712036133
7658	BDX	2003-06-17	39.404876708984375
7659	BDX	2003-06-18	39.39512252807617
7660	BDX	2003-06-19	37.45365905761719
7661	BDX	2003-06-20	36.86829376220703
7662	BDX	2003-06-23	36.53658676147461
7663	BDX	2003-06-24	36.692684173583984
7664	BDX	2003-06-25	36.70243835449219
7665	BDX	2003-06-26	37.521949768066406
7666	BDX	2003-06-27	37.56097412109375
7667	BDX	2003-06-30	37.90243911743164
7668	BDX	2003-07-01	38.33170700073242
7669	BDX	2003-07-02	39.024391174316406
7670	BDX	2003-07-03	38.54634094238281
7671	BDX	2003-07-07	38.780487060546875
7672	BDX	2003-07-08	38.897560119628906
7673	BDX	2003-07-09	37.70731735229492
7674	BDX	2003-07-10	37.56097412109375
7675	BDX	2003-07-11	37.5121955871582
7676	BDX	2003-07-14	37.44390106201172
7677	BDX	2003-07-15	37.29756164550781
7678	BDX	2003-07-16	36.897560119628906
7679	BDX	2003-07-17	36.468292236328125
7680	BDX	2003-07-18	36.43902587890625
7681	BDX	2003-07-21	36.53658676147461
7682	BDX	2003-07-22	37.46341323852539
7683	BDX	2003-07-23	37.67804718017578
7684	BDX	2003-07-24	36.0
7685	BDX	2003-07-25	36.4878044128418
7686	BDX	2003-07-28	36.57561111450195
7687	BDX	2003-07-29	36.790245056152344
7688	BDX	2003-07-30	36.64390182495117
7689	BDX	2003-07-31	35.7365837097168
7690	BDX	2003-08-01	35.90243911743164
7691	BDX	2003-08-04	35.36585235595703
7692	BDX	2003-08-05	36.068294525146484
7693	BDX	2003-08-06	36.51707458496094
7694	BDX	2003-08-07	36.6146354675293
7695	BDX	2003-08-08	36.73170852661133
7696	BDX	2003-08-11	36.79999923706055
7697	BDX	2003-08-12	37.2390251159668
7698	BDX	2003-08-13	37.25853729248047
7699	BDX	2003-08-14	38.039024353027344
7700	BDX	2003-08-15	38.4878044128418
7701	BDX	2003-08-18	38.30244064331055
7702	BDX	2003-08-19	37.46341323852539
7703	BDX	2003-08-20	36.878047943115234
7704	BDX	2003-08-21	36.43902587890625
7705	BDX	2003-08-22	35.20000076293945
7706	BDX	2003-08-25	35.307315826416016
7707	BDX	2003-08-26	35.726829528808594
7708	BDX	2003-08-27	35.3756103515625
7709	BDX	2003-08-28	35.26829147338867
7710	BDX	2003-08-29	35.648780822753906
7711	BDX	2003-09-02	35.90243911743164
7712	BDX	2003-09-03	35.80487823486328
7713	BDX	2003-09-04	35.95122146606445
7714	BDX	2003-09-05	35.248779296875
7715	BDX	2003-09-08	35.8634147644043
7716	BDX	2003-09-09	35.22926712036133
7717	BDX	2003-09-10	35.658538818359375
7718	BDX	2003-09-11	35.56097412109375
7719	BDX	2003-09-12	35.619510650634766
7720	BDX	2003-09-15	36.04877853393555
7721	BDX	2003-09-16	35.8634147644043
7722	BDX	2003-09-17	36.09756088256836
7723	BDX	2003-09-18	36.4878044128418
7724	BDX	2003-09-19	37.07316970825195
7725	BDX	2003-09-22	35.95122146606445
7726	BDX	2003-09-23	35.98048782348633
7727	BDX	2003-09-24	34.995121002197266
7728	BDX	2003-09-25	34.6243896484375
7729	BDX	2003-09-26	34.712196350097656
7730	BDX	2003-09-29	34.96585464477539
7731	BDX	2003-09-30	35.2390251159668
7732	BDX	2003-10-01	36.029266357421875
7733	BDX	2003-10-02	35.658538818359375
7734	BDX	2003-10-03	36.243900299072266
7735	BDX	2003-10-06	35.970733642578125
7736	BDX	2003-10-07	35.80487823486328
7737	BDX	2003-10-08	36.09756088256836
7738	BDX	2003-10-09	36.585365295410156
7739	BDX	2003-10-10	36.67317199707031
7740	BDX	2003-10-13	36.53658676147461
7741	BDX	2003-10-14	36.63414764404297
7742	BDX	2003-10-15	36.57561111450195
7743	BDX	2003-10-16	36.692684173583984
7744	BDX	2003-10-17	36.45853805541992
7745	BDX	2003-10-20	36.93658447265625
7746	BDX	2003-10-21	36.67317199707031
7747	BDX	2003-10-22	35.60975646972656
7748	BDX	2003-10-23	35.024391174316406
7749	BDX	2003-10-24	35.01463317871094
7750	BDX	2003-10-27	35.13170623779297
7751	BDX	2003-10-28	35.814632415771484
7752	BDX	2003-10-29	35.67804718017578
7753	BDX	2003-10-30	35.414634704589844
7754	BDX	2003-10-31	35.66829299926758
7755	BDX	2003-11-03	35.68780517578125
7756	BDX	2003-11-04	35.629268646240234
7757	BDX	2003-11-05	35.60975646972656
7758	BDX	2003-11-06	35.5121955871582
7759	BDX	2003-11-07	35.36585235595703
7760	BDX	2003-11-10	34.83902359008789
7761	BDX	2003-11-11	35.07316970825195
7762	BDX	2003-11-12	35.57073211669922
7763	BDX	2003-11-13	36.92683029174805
7764	BDX	2003-11-14	36.975608825683594
7765	BDX	2003-11-17	36.6146354675293
7766	BDX	2003-11-18	36.85853576660156
7767	BDX	2003-11-19	37.024391174316406
7768	BDX	2003-11-20	36.907318115234375
7769	BDX	2003-11-21	37.658538818359375
7770	BDX	2003-11-24	37.92195129394531
7771	BDX	2003-11-25	38.907318115234375
7772	BDX	2003-11-26	38.92683029174805
7773	BDX	2003-11-28	39.05365753173828
7774	BDX	2003-12-01	39.20000076293945
7775	BDX	2003-12-02	39.27804946899414
7776	BDX	2003-12-03	39.502437591552734
7777	BDX	2003-12-04	39.66829299926758
7778	BDX	2003-12-05	38.94634246826172
7779	BDX	2003-12-08	38.91707229614258
7780	BDX	2003-12-09	38.30244064331055
7781	BDX	2003-12-10	38.79999923706055
7782	BDX	2003-12-11	39.32682800292969
7783	BDX	2003-12-12	39.5121955871582
7784	BDX	2003-12-15	39.317073822021484
7785	BDX	2003-12-16	39.47317123413086
7786	BDX	2003-12-17	39.35609817504883
7787	BDX	2003-12-18	39.121952056884766
7788	BDX	2003-12-19	39.1121940612793
7789	BDX	2003-12-22	38.83902359008789
7790	BDX	2003-12-23	38.897560119628906
7791	BDX	2003-12-24	39.05365753173828
7792	BDX	2003-12-26	39.26829147338867
7793	BDX	2003-12-29	40.370731353759766
7794	BDX	2003-12-30	40.43902587890625
7795	BDX	2003-12-31	40.1365852355957
7796	BDX	2004-01-02	40.029266357421875
7797	BDX	2004-01-05	40.63414764404297
7798	BDX	2004-01-06	40.878047943115234
7799	BDX	2004-01-07	41.29756164550781
7800	BDX	2004-01-08	41.5121955871582
7801	BDX	2004-01-09	41.092681884765625
7802	BDX	2004-01-12	41.307315826416016
7803	BDX	2004-01-13	41.15121841430664
7804	BDX	2004-01-14	41.5121955871582
7805	BDX	2004-01-15	41.853660583496094
7806	BDX	2004-01-16	42.57561111450195
7807	BDX	2004-01-20	42.33170700073242
7808	BDX	2004-01-21	42.682926177978516
7809	BDX	2004-01-22	43.3853645324707
7810	BDX	2004-01-23	43.190242767333984
7811	BDX	2004-01-26	43.60975646972656
7812	BDX	2004-01-27	43.07316970825195
7813	BDX	2004-01-28	42.31219482421875
7814	BDX	2004-01-29	43.76585388183594
7815	BDX	2004-01-30	43.960975646972656
7816	BDX	2004-02-02	45.07316970825195
7817	BDX	2004-02-03	44.93658447265625
7818	BDX	2004-02-04	45.18048858642578
7819	BDX	2004-02-05	45.248779296875
7820	BDX	2004-02-06	46.45853805541992
7821	BDX	2004-02-09	46.878047943115234
7822	BDX	2004-02-10	46.82926940917969
7823	BDX	2004-02-11	48.64390182495117
7824	BDX	2004-02-12	47.58048629760742
7825	BDX	2004-02-13	47.60975646972656
7826	BDX	2004-02-17	47.48292541503906
7827	BDX	2004-02-18	47.756099700927734
7828	BDX	2004-02-19	47.68780517578125
7829	BDX	2004-02-20	47.1121940612793
7830	BDX	2004-02-23	46.98536682128906
7831	BDX	2004-02-24	47.63902282714844
7832	BDX	2004-02-25	47.56097412109375
7833	BDX	2004-02-26	47.35609817504883
7834	BDX	2004-02-27	47.46341323852539
7835	BDX	2004-03-01	48.341461181640625
7836	BDX	2004-03-02	48.029266357421875
7837	BDX	2004-03-03	47.717071533203125
7838	BDX	2004-03-04	47.726829528808594
7839	BDX	2004-03-05	47.629268646240234
7840	BDX	2004-03-08	48.67317199707031
7841	BDX	2004-03-09	48.19512176513672
7842	BDX	2004-03-10	47.5121955871582
7843	BDX	2004-03-11	45.873172760009766
7844	BDX	2004-03-12	46.243900299072266
7845	BDX	2004-03-15	45.853660583496094
7846	BDX	2004-03-16	46.0097541809082
7847	BDX	2004-03-17	46.341461181640625
7848	BDX	2004-03-18	46.4878044128418
7849	BDX	2004-03-19	46.65365982055664
7850	BDX	2004-03-22	46.156097412109375
7851	BDX	2004-03-23	46.45853805541992
7852	BDX	2004-03-24	46.92683029174805
7853	BDX	2004-03-25	47.024391174316406
7854	BDX	2004-03-26	46.585365295410156
7855	BDX	2004-03-29	47.5121955871582
7856	BDX	2004-03-30	47.55121994018555
7857	BDX	2004-03-31	47.29756164550781
7858	BDX	2004-04-01	48.565853118896484
7859	BDX	2004-04-02	48.6243896484375
7860	BDX	2004-04-05	49.287803649902344
7861	BDX	2004-04-06	48.29268264770508
7862	BDX	2004-04-07	48.23414611816406
7863	BDX	2004-04-08	47.79512023925781
7864	BDX	2004-04-12	48.380489349365234
7865	BDX	2004-04-13	47.34634017944336
7866	BDX	2004-04-14	47.95122146606445
7867	BDX	2004-04-15	47.69755935668945
7868	BDX	2004-04-16	48.43902587890625
7869	BDX	2004-04-19	49.121952056884766
7870	BDX	2004-04-20	49.36585235595703
7871	BDX	2004-04-21	50.79999923706055
7872	BDX	2004-04-22	51.95122146606445
7873	BDX	2004-04-23	51.521949768066406
7874	BDX	2004-04-26	50.087806701660156
7875	BDX	2004-04-27	49.36585235595703
7876	BDX	2004-04-28	48.43902587890625
7877	BDX	2004-04-29	48.907318115234375
7878	BDX	2004-04-30	49.317073822021484
7879	BDX	2004-05-03	49.404876708984375
7880	BDX	2004-05-04	49.36585235595703
7881	BDX	2004-05-05	50.52682876586914
7882	BDX	2004-05-06	50.185367584228516
7883	BDX	2004-05-07	49.44390106201172
7884	BDX	2004-05-10	48.40975570678711
7885	BDX	2004-05-11	48.55609893798828
7886	BDX	2004-05-12	47.80487823486328
7887	BDX	2004-05-13	47.79512023925781
7888	BDX	2004-05-14	47.22926712036133
7889	BDX	2004-05-17	46.585365295410156
7890	BDX	2004-05-18	46.57561111450195
7891	BDX	2004-05-19	46.975608825683594
7892	BDX	2004-05-20	46.975608825683594
7893	BDX	2004-05-21	47.57073211669922
7894	BDX	2004-05-24	47.59024429321289
7895	BDX	2004-05-25	47.843902587890625
7896	BDX	2004-05-26	47.95122146606445
7897	BDX	2004-05-27	48.273170471191406
7898	BDX	2004-05-28	49.092681884765625
7899	BDX	2004-06-01	49.34634017944336
7900	BDX	2004-06-02	49.67804718017578
7901	BDX	2004-06-03	49.60975646972656
7902	BDX	2004-06-04	49.15121841430664
7903	BDX	2004-06-07	50.146339416503906
7904	BDX	2004-06-08	50.224388122558594
7905	BDX	2004-06-09	50.029266357421875
7906	BDX	2004-06-10	50.809757232666016
7907	BDX	2004-06-14	50.09756088256836
7908	BDX	2004-06-15	50.1365852355957
7909	BDX	2004-06-16	50.45853805541992
7910	BDX	2004-06-17	51.121952056884766
7911	BDX	2004-06-18	51.648780822753906
7912	BDX	2004-06-21	51.912193298339844
7913	BDX	2004-06-22	51.16097640991211
7914	BDX	2004-06-23	50.72195053100586
7915	BDX	2004-06-24	50.243900299072266
7916	BDX	2004-06-25	49.3756103515625
7917	BDX	2004-06-28	49.26829147338867
7918	BDX	2004-06-29	49.219512939453125
7919	BDX	2004-06-30	50.53658676147461
7920	BDX	2004-07-01	48.04877853393555
7921	BDX	2004-07-02	48.282928466796875
7922	BDX	2004-07-06	47.95122146606445
7923	BDX	2004-07-07	48.65365982055664
7924	BDX	2004-07-08	48.53658676147461
7925	BDX	2004-07-09	46.96585464477539
7926	BDX	2004-07-12	47.024391174316406
7927	BDX	2004-07-13	47.35609817504883
7928	BDX	2004-07-14	47.26829147338867
7929	BDX	2004-07-15	47.873172760009766
7930	BDX	2004-07-16	46.7609748840332
7931	BDX	2004-07-19	46.84878158569336
7932	BDX	2004-07-20	47.22926712036133
7933	BDX	2004-07-21	46.53658676147461
7934	BDX	2004-07-22	45.76585388183594
7935	BDX	2004-07-23	45.36585235595703
7936	BDX	2004-07-26	45.78536605834961
7937	BDX	2004-07-27	46.17560958862305
7938	BDX	2004-07-28	45.853660583496094
7939	BDX	2004-07-29	45.941463470458984
7940	BDX	2004-07-30	46.07804870605469
7941	BDX	2004-08-02	46.40975570678711
7942	BDX	2004-08-03	46.897560119628906
7943	BDX	2004-08-04	46.96585464477539
7944	BDX	2004-08-05	46.33170700073242
7945	BDX	2004-08-06	45.48292541503906
7946	BDX	2004-08-09	45.27804946899414
7947	BDX	2004-08-10	46.19512176513672
7948	BDX	2004-08-11	47.024391174316406
7949	BDX	2004-08-12	46.85853576660156
7950	BDX	2004-08-13	46.51707458496094
7951	BDX	2004-08-16	46.41951370239258
7952	BDX	2004-08-17	46.243900299072266
7953	BDX	2004-08-18	46.682926177978516
7954	BDX	2004-08-19	46.751220703125
7955	BDX	2004-08-20	47.219512939453125
7956	BDX	2004-08-23	46.663414001464844
7957	BDX	2004-08-24	46.663414001464844
7958	BDX	2004-08-25	46.712196350097656
7959	BDX	2004-08-26	46.224388122558594
7960	BDX	2004-08-27	46.185367584228516
7961	BDX	2004-08-30	45.853660583496094
7962	BDX	2004-08-31	46.94634246826172
7963	BDX	2004-09-01	47.56097412109375
7964	BDX	2004-09-02	48.6146354675293
7965	BDX	2004-09-03	48.2634162902832
7966	BDX	2004-09-07	49.32682800292969
7967	BDX	2004-09-08	49.3853645324707
7968	BDX	2004-09-09	49.14146423339844
7969	BDX	2004-09-10	48.98536682128906
7970	BDX	2004-09-13	49.01463317871094
7971	BDX	2004-09-14	50.156097412109375
7972	BDX	2004-09-15	50.11707305908203
7973	BDX	2004-09-16	49.756099700927734
7974	BDX	2004-09-17	49.658538818359375
7975	BDX	2004-09-20	49.68780517578125
7976	BDX	2004-09-21	50.54634094238281
7977	BDX	2004-09-22	49.32682800292969
7978	BDX	2004-09-23	49.3756103515625
7979	BDX	2004-09-24	50.31219482421875
7980	BDX	2004-09-27	49.98048782348633
7981	BDX	2004-09-28	50.09756088256836
7982	BDX	2004-09-29	49.63902282714844
7983	BDX	2004-09-30	50.43902587890625
7984	BDX	2004-10-01	51.56097412109375
7985	BDX	2004-10-04	51.219512939453125
7986	BDX	2004-10-05	50.585365295410156
7987	BDX	2004-10-06	51.34634017944336
7988	BDX	2004-10-07	50.068294525146484
7989	BDX	2004-10-08	49.56097412109375
7990	BDX	2004-10-11	49.66829299926758
7991	BDX	2004-10-12	50.32195281982422
7992	BDX	2004-10-13	48.85853576660156
7993	BDX	2004-10-14	48.74146270751953
7994	BDX	2004-10-15	49.092681884765625
7995	BDX	2004-10-18	49.58048629760742
7996	BDX	2004-10-19	48.907318115234375
7997	BDX	2004-10-20	49.76585388183594
7998	BDX	2004-10-21	49.20000076293945
7999	BDX	2004-10-22	49.18048858642578
8000	BDX	2004-10-25	48.31219482421875
8001	BDX	2004-10-26	50.341461181640625
8002	BDX	2004-10-27	50.126827239990234
8003	BDX	2004-10-28	50.65365982055664
8004	BDX	2004-10-29	51.219512939453125
8005	BDX	2004-11-01	50.351219177246094
8006	BDX	2004-11-02	49.80487823486328
8007	BDX	2004-11-03	50.43902587890625
8008	BDX	2004-11-04	50.51707458496094
8009	BDX	2004-11-05	51.04390335083008
8010	BDX	2004-11-08	52.23414611816406
8011	BDX	2004-11-09	52.380489349365234
8012	BDX	2004-11-10	51.912193298339844
8013	BDX	2004-11-11	52.63414764404297
8014	BDX	2004-11-12	53.1121940612793
8015	BDX	2004-11-15	53.648780822753906
8016	BDX	2004-11-16	53.20000076293945
8017	BDX	2004-11-17	53.307315826416016
8018	BDX	2004-11-18	52.92683029174805
8019	BDX	2004-11-19	52.54634094238281
8020	BDX	2004-11-22	53.3853645324707
8021	BDX	2004-11-23	52.92683029174805
8022	BDX	2004-11-24	52.878047943115234
8023	BDX	2004-11-26	52.77073287963867
8024	BDX	2004-11-29	53.648780822753906
8025	BDX	2004-11-30	53.44390106201172
8026	BDX	2004-12-01	54.10731887817383
8027	BDX	2004-12-02	54.682926177978516
8028	BDX	2004-12-03	54.79999923706055
8029	BDX	2004-12-06	54.497562408447266
8030	BDX	2004-12-07	54.341461181640625
8031	BDX	2004-12-08	54.682926177978516
8032	BDX	2004-12-09	55.26829147338867
8033	BDX	2004-12-10	54.92683029174805
8034	BDX	2004-12-13	55.60975646972656
8035	BDX	2004-12-14	56.087806701660156
8036	BDX	2004-12-15	55.46341323852539
8037	BDX	2004-12-16	56.29268264770508
8038	BDX	2004-12-17	56.41951370239258
8039	BDX	2004-12-20	55.502437591552734
8040	BDX	2004-12-21	55.68780517578125
8041	BDX	2004-12-22	55.68780517578125
8042	BDX	2004-12-23	55.55121994018555
8043	BDX	2004-12-27	55.307315826416016
8044	BDX	2004-12-28	55.756099700927734
8045	BDX	2004-12-29	55.63902282714844
8046	BDX	2004-12-30	55.34634017944336
8047	BDX	2004-12-31	55.414634704589844
8048	BDX	2005-01-03	54.64390182495117
8049	BDX	2005-01-04	54.0097541809082
8050	BDX	2005-01-05	53.70731735229492
8051	BDX	2005-01-06	53.717071533203125
8052	BDX	2005-01-07	53.521949768066406
8053	BDX	2005-01-10	52.975608825683594
8054	BDX	2005-01-11	52.63414764404297
8055	BDX	2005-01-12	53.521949768066406
8056	BDX	2005-01-13	52.585365295410156
8057	BDX	2005-01-14	52.83902359008789
8058	BDX	2005-01-18	53.66829299926758
8059	BDX	2005-01-19	53.26829147338867
8060	BDX	2005-01-20	53.121952056884766
8061	BDX	2005-01-21	52.7609748840332
8062	BDX	2005-01-24	52.790245056152344
8063	BDX	2005-01-25	52.96585464477539
8064	BDX	2005-01-26	54.57561111450195
8065	BDX	2005-01-27	55.04390335083008
8066	BDX	2005-01-28	55.024391174316406
8067	BDX	2005-01-31	55.26829147338867
8068	BDX	2005-02-01	56.19512176513672
8069	BDX	2005-02-02	57.970733642578125
8070	BDX	2005-02-03	57.98048782348633
8071	BDX	2005-02-04	57.834144592285156
8072	BDX	2005-02-07	58.273170471191406
8073	BDX	2005-02-08	57.95122146606445
8074	BDX	2005-02-09	57.190242767333984
8075	BDX	2005-02-10	57.39512252807617
8076	BDX	2005-02-11	57.521949768066406
8077	BDX	2005-02-14	57.39512252807617
8078	BDX	2005-02-15	57.941463470458984
8079	BDX	2005-02-16	56.96585464477539
8080	BDX	2005-02-17	56.65365982055664
8081	BDX	2005-02-18	57.26829147338867
8082	BDX	2005-02-22	57.2390251159668
8083	BDX	2005-02-23	57.317073822021484
8084	BDX	2005-02-24	58.20487976074219
8085	BDX	2005-02-25	58.497562408447266
8086	BDX	2005-02-28	58.40975570678711
8087	BDX	2005-03-01	58.41951370239258
8088	BDX	2005-03-02	58.243900299072266
8089	BDX	2005-03-03	58.51707458496094
8090	BDX	2005-03-04	57.95122146606445
8091	BDX	2005-03-07	57.90243911743164
8092	BDX	2005-03-08	57.414634704589844
8093	BDX	2005-03-09	56.63414764404297
8094	BDX	2005-03-10	57.07316970825195
8095	BDX	2005-03-11	57.45365905761719
8096	BDX	2005-03-14	57.69755935668945
8097	BDX	2005-03-15	57.414634704589844
8098	BDX	2005-03-16	56.878047943115234
8099	BDX	2005-03-17	57.32682800292969
8100	BDX	2005-03-18	57.70731735229492
8101	BDX	2005-03-21	57.648780822753906
8102	BDX	2005-03-22	57.190242767333984
8103	BDX	2005-03-23	57.36585235595703
8104	BDX	2005-03-24	57.004878997802734
8105	BDX	2005-03-28	57.414634704589844
8106	BDX	2005-03-29	57.46341323852539
8107	BDX	2005-03-30	57.68780517578125
8108	BDX	2005-03-31	56.995121002197266
8109	BDX	2005-04-01	56.156097412109375
8110	BDX	2005-04-04	55.80487823486328
8111	BDX	2005-04-05	56.67317199707031
8112	BDX	2005-04-06	57.05365753173828
8113	BDX	2005-04-07	57.82439041137695
8114	BDX	2005-04-08	57.01463317871094
8115	BDX	2005-04-11	56.94634246826172
8116	BDX	2005-04-12	57.08292770385742
8117	BDX	2005-04-13	57.20000076293945
8118	BDX	2005-04-14	56.565853118896484
8119	BDX	2005-04-15	55.68780517578125
8120	BDX	2005-04-18	55.717071533203125
8121	BDX	2005-04-19	55.32682800292969
8122	BDX	2005-04-20	54.67317199707031
8123	BDX	2005-04-21	56.20487976074219
8124	BDX	2005-04-22	55.756099700927734
8125	BDX	2005-04-25	55.80487823486328
8126	BDX	2005-04-26	55.17073059082031
8127	BDX	2005-04-27	57.29756164550781
8128	BDX	2005-04-28	56.7609748840332
8129	BDX	2005-04-29	57.092681884765625
8130	BDX	2005-05-02	57.60975646972656
8131	BDX	2005-05-03	57.726829528808594
8132	BDX	2005-05-04	58.19512176513672
8133	BDX	2005-05-05	58.156097412109375
8134	BDX	2005-05-06	58.04877853393555
8135	BDX	2005-05-09	58.146339416503906
8136	BDX	2005-05-10	57.726829528808594
8137	BDX	2005-05-11	57.68780517578125
8138	BDX	2005-05-12	57.44390106201172
8139	BDX	2005-05-13	57.209754943847656
8140	BDX	2005-05-16	57.60975646972656
8141	BDX	2005-05-17	57.619510650634766
8142	BDX	2005-05-18	57.56097412109375
8143	BDX	2005-05-19	57.56097412109375
8144	BDX	2005-05-20	57.287803649902344
8145	BDX	2005-05-23	57.46341323852539
8146	BDX	2005-05-24	56.84878158569336
8147	BDX	2005-05-25	56.341461181640625
8148	BDX	2005-05-26	56.23414611816406
8149	BDX	2005-05-27	56.0
8150	BDX	2005-05-31	56.04877853393555
8151	BDX	2005-06-01	56.10731887817383
8152	BDX	2005-06-02	55.648780822753906
8153	BDX	2005-06-03	55.024391174316406
8154	BDX	2005-06-06	54.809757232666016
8155	BDX	2005-06-07	55.32682800292969
8156	BDX	2005-06-08	54.93658447265625
8157	BDX	2005-06-09	54.65365982055664
8158	BDX	2005-06-10	54.31219482421875
8159	BDX	2005-06-13	54.53658676147461
8160	BDX	2005-06-14	54.585365295410156
8161	BDX	2005-06-15	53.658538818359375
8162	BDX	2005-06-16	52.98536682128906
8163	BDX	2005-06-17	52.41951370239258
8164	BDX	2005-06-20	52.585365295410156
8165	BDX	2005-06-21	51.414634704589844
8166	BDX	2005-06-22	50.878047943115234
8167	BDX	2005-06-23	50.29268264770508
8168	BDX	2005-06-24	50.01951217651367
8169	BDX	2005-06-27	50.31219482421875
8170	BDX	2005-06-28	50.682926177978516
8171	BDX	2005-06-29	50.65365982055664
8172	BDX	2005-06-30	51.190242767333984
8173	BDX	2005-07-01	51.29756164550781
8174	BDX	2005-07-05	51.08292770385742
8175	BDX	2005-07-06	50.82926940917969
8176	BDX	2005-07-07	50.975608825683594
8177	BDX	2005-07-08	51.05365753173828
8178	BDX	2005-07-11	50.995121002197266
8179	BDX	2005-07-12	50.351219177246094
8180	BDX	2005-07-13	50.04877853393555
8181	BDX	2005-07-14	50.83902359008789
8182	BDX	2005-07-15	51.248779296875
8183	BDX	2005-07-18	50.751220703125
8184	BDX	2005-07-19	51.3853645324707
8185	BDX	2005-07-20	52.04877853393555
8186	BDX	2005-07-21	51.98048782348633
8187	BDX	2005-07-22	53.57073211669922
8188	BDX	2005-07-25	52.85853576660156
8189	BDX	2005-07-26	53.25853729248047
8190	BDX	2005-07-27	54.21463394165039
8191	BDX	2005-07-28	54.29268264770508
8192	BDX	2005-07-29	54.01951217651367
8193	BDX	2005-08-01	54.243900299072266
8194	BDX	2005-08-02	54.29268264770508
8195	BDX	2005-08-03	53.873172760009766
8196	BDX	2005-08-04	52.79999923706055
8197	BDX	2005-08-05	52.74146270751953
8198	BDX	2005-08-08	52.878047943115234
8199	BDX	2005-08-09	53.22926712036133
8200	BDX	2005-08-10	52.878047943115234
8201	BDX	2005-08-11	53.102439880371094
8202	BDX	2005-08-12	52.98536682128906
8203	BDX	2005-08-15	53.102439880371094
8204	BDX	2005-08-16	52.400001525878906
8205	BDX	2005-08-17	52.351219177246094
8206	BDX	2005-08-18	52.54634094238281
8207	BDX	2005-08-19	52.23414611816406
8208	BDX	2005-08-22	52.43902587890625
8209	BDX	2005-08-23	52.19512176513672
8210	BDX	2005-08-24	51.648780822753906
8211	BDX	2005-08-25	51.209754943847656
8212	BDX	2005-08-26	51.16097640991211
8213	BDX	2005-08-29	51.219512939453125
8214	BDX	2005-08-30	50.6243896484375
8215	BDX	2005-08-31	51.34634017944336
8216	BDX	2005-09-01	51.89268112182617
8217	BDX	2005-09-02	52.341461181640625
8218	BDX	2005-09-06	52.6243896484375
8219	BDX	2005-09-07	52.39024353027344
8220	BDX	2005-09-08	52.42926788330078
8221	BDX	2005-09-09	52.682926177978516
8222	BDX	2005-09-12	53.004878997802734
8223	BDX	2005-09-13	52.63414764404297
8224	BDX	2005-09-14	52.497562408447266
8225	BDX	2005-09-15	52.20487976074219
8226	BDX	2005-09-16	52.51707458496094
8227	BDX	2005-09-19	52.09756088256836
8228	BDX	2005-09-20	52.029266357421875
8229	BDX	2005-09-21	50.780487060546875
8230	BDX	2005-09-22	51.1121940612793
8231	BDX	2005-09-23	51.46341323852539
8232	BDX	2005-09-26	51.44390106201172
8233	BDX	2005-09-27	51.414634704589844
8234	BDX	2005-09-28	51.717071533203125
8235	BDX	2005-09-29	51.04390335083008
8236	BDX	2005-09-30	51.15121841430664
8237	BDX	2005-10-03	51.47317123413086
8238	BDX	2005-10-04	51.79512023925781
8239	BDX	2005-10-05	50.41951370239258
8240	BDX	2005-10-06	50.751220703125
8241	BDX	2005-10-07	50.565853118896484
8242	BDX	2005-10-10	50.20487976074219
8243	BDX	2005-10-11	49.32682800292969
8244	BDX	2005-10-12	49.27804946899414
8245	BDX	2005-10-13	49.629268646240234
8246	BDX	2005-10-14	50.165855407714844
8247	BDX	2005-10-17	49.629268646240234
8248	BDX	2005-10-18	50.087806701660156
8249	BDX	2005-10-19	50.6243896484375
8250	BDX	2005-10-20	50.0
8251	BDX	2005-10-21	49.58048629760742
8252	BDX	2005-10-24	50.663414001464844
8253	BDX	2005-10-25	49.834144592285156
8254	BDX	2005-10-26	49.317073822021484
8255	BDX	2005-10-27	48.84878158569336
8256	BDX	2005-10-28	49.29756164550781
8257	BDX	2005-10-31	49.5121955871582
8258	BDX	2005-11-01	49.56097412109375
8259	BDX	2005-11-02	50.4878044128418
8260	BDX	2005-11-03	54.73170852661133
8261	BDX	2005-11-04	56.09756088256836
8262	BDX	2005-11-07	56.81951141357422
8263	BDX	2005-11-08	56.370731353759766
8264	BDX	2005-11-09	56.65365982055664
8265	BDX	2005-11-10	57.20000076293945
8266	BDX	2005-11-11	57.05365753173828
8267	BDX	2005-11-14	56.565853118896484
8268	BDX	2005-11-15	57.024391174316406
8269	BDX	2005-11-16	57.80487823486328
8270	BDX	2005-11-17	57.843902587890625
8271	BDX	2005-11-18	57.843902587890625
8272	BDX	2005-11-21	57.502437591552734
8273	BDX	2005-11-22	57.55121994018555
8274	BDX	2005-11-23	57.67804718017578
8275	BDX	2005-11-25	57.658538818359375
8276	BDX	2005-11-28	57.629268646240234
8277	BDX	2005-11-29	57.67804718017578
8278	BDX	2005-11-30	56.809757232666016
8279	BDX	2005-12-01	57.05365753173828
8280	BDX	2005-12-02	57.248779296875
8281	BDX	2005-12-05	56.63414764404297
8282	BDX	2005-12-06	56.400001525878906
8283	BDX	2005-12-07	55.98048782348633
8284	BDX	2005-12-08	56.93658447265625
8285	BDX	2005-12-09	56.712196350097656
8286	BDX	2005-12-12	56.1365852355957
8287	BDX	2005-12-13	56.67317199707031
8288	BDX	2005-12-14	57.004878997802734
8289	BDX	2005-12-15	57.7365837097168
8290	BDX	2005-12-16	57.970733642578125
8291	BDX	2005-12-19	57.843902587890625
8292	BDX	2005-12-20	57.912193298339844
8293	BDX	2005-12-21	58.67317199707031
8294	BDX	2005-12-22	59.17073059082031
8295	BDX	2005-12-23	59.2390251159668
8296	BDX	2005-12-27	59.024391174316406
8297	BDX	2005-12-28	58.907318115234375
8298	BDX	2005-12-29	58.84878158569336
8299	BDX	2005-12-30	58.6146354675293
8300	BDX	2006-01-03	58.975608825683594
8301	BDX	2006-01-04	59.853660583496094
8302	BDX	2006-01-05	59.434146881103516
8303	BDX	2006-01-06	60.53658676147461
8304	BDX	2006-01-09	60.682926177978516
8305	BDX	2006-01-10	60.780487060546875
8306	BDX	2006-01-11	59.619510650634766
8307	BDX	2006-01-12	59.414634704589844
8308	BDX	2006-01-13	59.931705474853516
8309	BDX	2006-01-17	59.35609817504883
8310	BDX	2006-01-18	59.336585998535156
8311	BDX	2006-01-19	59.024391174316406
8312	BDX	2006-01-20	57.531707763671875
8313	BDX	2006-01-23	57.76585388183594
8314	BDX	2006-01-24	58.0097541809082
8315	BDX	2006-01-25	57.66829299926758
8316	BDX	2006-01-26	62.83902359008789
8317	BDX	2006-01-27	62.63414764404297
8318	BDX	2006-01-30	62.282928466796875
8319	BDX	2006-01-31	63.219512939453125
8320	BDX	2006-02-01	62.29268264770508
8321	BDX	2006-02-02	62.087806701660156
8322	BDX	2006-02-03	61.726829528808594
8323	BDX	2006-02-06	61.531707763671875
8324	BDX	2006-02-07	61.941463470458984
8325	BDX	2006-02-08	61.970733642578125
8326	BDX	2006-02-09	62.370731353759766
8327	BDX	2006-02-10	62.7609748840332
8328	BDX	2006-02-13	62.82926940917969
8329	BDX	2006-02-14	63.648780822753906
8330	BDX	2006-02-15	63.69755935668945
8331	BDX	2006-02-16	63.92195129394531
8332	BDX	2006-02-17	63.76585388183594
8333	BDX	2006-02-21	62.86829376220703
8334	BDX	2006-02-22	64.15609741210938
8335	BDX	2006-02-23	63.8634147644043
8336	BDX	2006-02-24	63.853660583496094
8337	BDX	2006-02-27	63.853660583496094
8338	BDX	2006-02-28	62.29268264770508
8339	BDX	2006-03-01	63.717071533203125
8340	BDX	2006-03-02	63.404876708984375
8341	BDX	2006-03-03	62.85853576660156
8342	BDX	2006-03-06	61.912193298339844
8343	BDX	2006-03-07	61.16097640991211
8344	BDX	2006-03-08	61.26829147338867
8345	BDX	2006-03-09	61.32682800292969
8346	BDX	2006-03-10	61.34634017944336
8347	BDX	2006-03-13	62.04877853393555
8348	BDX	2006-03-14	62.663414001464844
8349	BDX	2006-03-15	62.44878005981445
8350	BDX	2006-03-16	62.50731658935547
8351	BDX	2006-03-17	62.43902587890625
8352	BDX	2006-03-20	62.53658676147461
8353	BDX	2006-03-21	61.80487823486328
8354	BDX	2006-03-22	63.024391174316406
8355	BDX	2006-03-23	61.95122146606445
8356	BDX	2006-03-24	61.59024429321289
8357	BDX	2006-03-27	61.404876708984375
8358	BDX	2006-03-28	62.0097541809082
8359	BDX	2006-03-29	61.648780822753906
8360	BDX	2006-03-30	60.351219177246094
8361	BDX	2006-03-31	60.07804870605469
8362	BDX	2006-04-03	60.55609893798828
8363	BDX	2006-04-04	61.13170623779297
8364	BDX	2006-04-05	61.834144592285156
8365	BDX	2006-04-06	61.58048629760742
8366	BDX	2006-04-07	62.0097541809082
8367	BDX	2006-04-10	61.42438888549805
8368	BDX	2006-04-11	61.27804946899414
8369	BDX	2006-04-12	61.317073822021484
8370	BDX	2006-04-13	60.96585464477539
8371	BDX	2006-04-17	60.64390182495117
8372	BDX	2006-04-18	61.756099700927734
8373	BDX	2006-04-19	62.6243896484375
8374	BDX	2006-04-20	62.8878059387207
8375	BDX	2006-04-21	63.20000076293945
8376	BDX	2006-04-24	63.68780517578125
8377	BDX	2006-04-25	62.23414611816406
8378	BDX	2006-04-26	60.43902587890625
8379	BDX	2006-04-27	61.04390335083008
8380	BDX	2006-04-28	61.502437591552734
8381	BDX	2006-05-01	60.60487747192383
8382	BDX	2006-05-02	60.4878044128418
8383	BDX	2006-05-03	60.52682876586914
8384	BDX	2006-05-04	60.712196350097656
8385	BDX	2006-05-05	61.102439880371094
8386	BDX	2006-05-08	61.49268341064453
8387	BDX	2006-05-09	60.40975570678711
8388	BDX	2006-05-10	59.814632415771484
8389	BDX	2006-05-11	59.658538818359375
8390	BDX	2006-05-12	59.912193298339844
8391	BDX	2006-05-15	60.63414764404297
8392	BDX	2006-05-16	59.873172760009766
8393	BDX	2006-05-17	59.248779296875
8394	BDX	2006-05-18	58.73170852661133
8395	BDX	2006-05-19	58.6243896484375
8396	BDX	2006-05-22	58.897560119628906
8397	BDX	2006-05-23	58.50731658935547
8398	BDX	2006-05-24	58.39024353027344
8399	BDX	2006-05-25	59.22926712036133
8400	BDX	2006-05-26	59.70731735229492
8401	BDX	2006-05-30	58.400001525878906
8402	BDX	2006-05-31	58.95609664916992
8403	BDX	2006-06-01	59.80487823486328
8404	BDX	2006-06-02	59.3853645324707
8405	BDX	2006-06-05	58.73170852661133
8406	BDX	2006-06-06	59.16097640991211
8407	BDX	2006-06-07	58.692684173583984
8408	BDX	2006-06-08	58.31219482421875
8409	BDX	2006-06-09	58.068294525146484
8410	BDX	2006-06-12	56.8878059387207
8411	BDX	2006-06-13	57.619510650634766
8412	BDX	2006-06-14	58.087806701660156
8413	BDX	2006-06-15	59.29756164550781
8414	BDX	2006-06-16	59.57073211669922
8415	BDX	2006-06-19	58.712196350097656
8416	BDX	2006-06-20	58.84878158569336
8417	BDX	2006-06-21	59.55121994018555
8418	BDX	2006-06-22	58.185367584228516
8419	BDX	2006-06-23	58.585365295410156
8420	BDX	2006-06-26	58.2634162902832
8421	BDX	2006-06-27	58.058536529541016
8422	BDX	2006-06-28	58.04877853393555
8423	BDX	2006-06-29	59.42438888549805
8424	BDX	2006-06-30	59.63902282714844
8425	BDX	2006-07-03	60.20487976074219
8426	BDX	2006-07-05	59.44390106201172
8427	BDX	2006-07-06	59.414634704589844
8428	BDX	2006-07-07	58.60487747192383
8429	BDX	2006-07-10	58.400001525878906
8430	BDX	2006-07-11	59.287803649902344
8431	BDX	2006-07-12	58.478050231933594
8432	BDX	2006-07-13	57.404876708984375
8433	BDX	2006-07-14	57.42438888549805
8434	BDX	2006-07-17	58.29268264770508
8435	BDX	2006-07-18	57.502437591552734
8436	BDX	2006-07-19	60.19512176513672
8437	BDX	2006-07-20	59.931705474853516
8438	BDX	2006-07-21	60.11707305908203
8439	BDX	2006-07-24	61.2390251159668
8440	BDX	2006-07-25	61.07316970825195
8441	BDX	2006-07-26	61.717071533203125
8442	BDX	2006-07-27	60.96585464477539
8443	BDX	2006-07-28	63.814632415771484
8444	BDX	2006-07-31	64.31219482421875
8445	BDX	2006-08-01	63.814632415771484
8446	BDX	2006-08-02	63.95122146606445
8447	BDX	2006-08-03	64.13658142089844
8448	BDX	2006-08-04	64.39024353027344
8449	BDX	2006-08-07	64.07804870605469
8450	BDX	2006-08-08	64.93658447265625
8451	BDX	2006-08-09	64.69268035888672
8452	BDX	2006-08-10	64.94634246826172
8453	BDX	2006-08-11	64.70243835449219
8454	BDX	2006-08-14	64.8975601196289
8455	BDX	2006-08-15	64.59512329101562
8456	BDX	2006-08-16	65.2292709350586
8457	BDX	2006-08-17	66.16585540771484
8458	BDX	2006-08-18	66.83902740478516
8459	BDX	2006-08-21	67.13170623779297
8460	BDX	2006-08-22	67.248779296875
8461	BDX	2006-08-23	67.14146423339844
8462	BDX	2006-08-24	67.94145965576172
8463	BDX	2006-08-25	67.26829528808594
8464	BDX	2006-08-28	67.17073059082031
8465	BDX	2006-08-29	67.45365905761719
8466	BDX	2006-08-30	67.58049011230469
8467	BDX	2006-08-31	68.0
8468	BDX	2006-09-01	68.48780822753906
8469	BDX	2006-09-05	68.04878234863281
8470	BDX	2006-09-06	66.92682647705078
8471	BDX	2006-09-07	66.51707458496094
8472	BDX	2006-09-08	66.92682647705078
8473	BDX	2006-09-11	68.20487976074219
8474	BDX	2006-09-12	68.06829071044922
8475	BDX	2006-09-13	67.71707153320312
8476	BDX	2006-09-14	66.95610046386719
8477	BDX	2006-09-15	67.3951187133789
8478	BDX	2006-09-18	66.71219635009766
8479	BDX	2006-09-19	66.78048706054688
8480	BDX	2006-09-20	67.40487670898438
8481	BDX	2006-09-21	67.248779296875
8482	BDX	2006-09-22	67.2292709350586
8483	BDX	2006-09-25	67.58049011230469
8484	BDX	2006-09-26	67.20975494384766
8485	BDX	2006-09-27	67.3951187133789
8486	BDX	2006-09-28	67.70731353759766
8487	BDX	2006-09-29	68.94634246826172
8488	BDX	2006-10-02	68.37073516845703
8489	BDX	2006-10-03	68.81951141357422
8490	BDX	2006-10-04	69.41463470458984
8491	BDX	2006-10-05	69.55122375488281
8492	BDX	2006-10-06	70.06829071044922
8493	BDX	2006-10-09	70.55609893798828
8494	BDX	2006-10-10	71.04389953613281
8495	BDX	2006-10-11	70.92682647705078
8496	BDX	2006-10-12	71.99024200439453
8497	BDX	2006-10-13	71.78536224365234
8498	BDX	2006-10-16	70.86829376220703
8499	BDX	2006-10-17	70.13658142089844
8500	BDX	2006-10-18	70.95610046386719
8501	BDX	2006-10-19	70.54634094238281
8502	BDX	2006-10-20	70.42926788330078
8503	BDX	2006-10-23	70.26341247558594
8504	BDX	2006-10-24	69.54146575927734
8505	BDX	2006-10-25	69.13170623779297
8506	BDX	2006-10-26	69.14146423339844
8507	BDX	2006-10-27	68.96585083007812
8508	BDX	2006-10-30	68.81951141357422
8509	BDX	2006-10-31	68.32195281982422
8510	BDX	2006-11-01	67.13170623779297
8511	BDX	2006-11-02	68.66341400146484
8512	BDX	2006-11-03	68.80000305175781
8513	BDX	2006-11-06	70.64390563964844
8514	BDX	2006-11-07	71.7756118774414
8515	BDX	2006-11-08	70.49755859375
8516	BDX	2006-11-09	69.63902282714844
8517	BDX	2006-11-10	69.44390106201172
8518	BDX	2006-11-13	69.28780364990234
8519	BDX	2006-11-14	69.41463470458984
8520	BDX	2006-11-15	68.95610046386719
8521	BDX	2006-11-16	69.63902282714844
8522	BDX	2006-11-17	69.50244140625
8523	BDX	2006-11-20	69.51219177246094
8524	BDX	2006-11-21	69.97073364257812
8525	BDX	2006-11-22	70.23414611816406
8526	BDX	2006-11-24	69.28780364990234
8527	BDX	2006-11-27	68.44877624511719
8528	BDX	2006-11-28	69.2292709350586
8529	BDX	2006-11-29	70.24390411376953
8530	BDX	2006-11-30	69.97073364257812
8531	BDX	2006-12-01	69.95121765136719
8532	BDX	2006-12-04	70.68292999267578
8533	BDX	2006-12-05	70.37073516845703
8534	BDX	2006-12-06	70.73170471191406
8535	BDX	2006-12-07	71.248779296875
8536	BDX	2006-12-08	71.1024398803711
8537	BDX	2006-12-11	70.8975601196289
8538	BDX	2006-12-12	70.78048706054688
8539	BDX	2006-12-13	70.72195434570312
8540	BDX	2006-12-14	71.05365753173828
8541	BDX	2006-12-15	70.2243881225586
8542	BDX	2006-12-18	70.29268646240234
8543	BDX	2006-12-19	69.92195129394531
8544	BDX	2006-12-20	69.60975646972656
8545	BDX	2006-12-21	69.57073211669922
8546	BDX	2006-12-22	69.16097259521484
8547	BDX	2006-12-26	68.81951141357422
8548	BDX	2006-12-27	68.90731811523438
8549	BDX	2006-12-28	68.751220703125
8550	BDX	2006-12-29	68.43902587890625
8551	BDX	2007-01-03	68.71219635009766
8552	BDX	2007-01-04	68.1463394165039
8553	BDX	2007-01-05	68.29268646240234
8554	BDX	2007-01-08	68.73170471191406
8555	BDX	2007-01-09	69.49268341064453
8556	BDX	2007-01-10	70.00975799560547
8557	BDX	2007-01-11	70.46829223632812
8558	BDX	2007-01-12	70.21463775634766
8559	BDX	2007-01-16	70.7707290649414
8560	BDX	2007-01-17	70.9756088256836
8561	BDX	2007-01-18	72.07804870605469
8562	BDX	2007-01-19	72.18536376953125
8563	BDX	2007-01-22	71.66829681396484
8564	BDX	2007-01-23	72.10731506347656
8565	BDX	2007-01-24	73.31707000732422
8566	BDX	2007-01-25	72.79024505615234
8567	BDX	2007-01-26	72.66341400146484
8568	BDX	2007-01-29	72.88780212402344
8569	BDX	2007-01-30	74.9756088256836
8570	BDX	2007-01-31	75.06341552734375
8571	BDX	2007-02-01	75.5219497680664
8572	BDX	2007-02-02	75.248779296875
8573	BDX	2007-02-05	75.46341705322266
8574	BDX	2007-02-06	75.73658752441406
8575	BDX	2007-02-07	76.04878234863281
8576	BDX	2007-02-08	76.23414611816406
8577	BDX	2007-02-09	75.60975646972656
8578	BDX	2007-02-12	74.92682647705078
8579	BDX	2007-02-13	74.93658447265625
8580	BDX	2007-02-14	75.4731674194336
8581	BDX	2007-02-15	75.57073211669922
8582	BDX	2007-02-16	76.02926635742188
8583	BDX	2007-02-20	75.60975646972656
8584	BDX	2007-02-21	75.5219497680664
8585	BDX	2007-02-22	75.56097412109375
8586	BDX	2007-02-23	75.68780517578125
8587	BDX	2007-02-26	75.32682800292969
8588	BDX	2007-02-27	72.96585083007812
8589	BDX	2007-02-28	74.09756469726562
8590	BDX	2007-03-01	73.97073364257812
8591	BDX	2007-03-02	73.04389953613281
8592	BDX	2007-03-05	72.17561340332031
8593	BDX	2007-03-06	72.70243835449219
8594	BDX	2007-03-07	72.34146118164062
8595	BDX	2007-03-08	73.09268188476562
8596	BDX	2007-03-09	73.17073059082031
8597	BDX	2007-03-12	72.69268035888672
8598	BDX	2007-03-13	71.68780517578125
8599	BDX	2007-03-14	72.73170471191406
8600	BDX	2007-03-15	72.72195434570312
8601	BDX	2007-03-16	72.58536529541016
8602	BDX	2007-03-19	73.03414916992188
8603	BDX	2007-03-20	73.28780364990234
8604	BDX	2007-03-21	74.07804870605469
8605	BDX	2007-03-22	74.00975799560547
8606	BDX	2007-03-23	73.53170776367188
8607	BDX	2007-03-26	73.50244140625
8608	BDX	2007-03-27	73.49268341064453
8609	BDX	2007-03-28	73.32682800292969
8610	BDX	2007-03-29	74.253662109375
8611	BDX	2007-03-30	75.01463317871094
8612	BDX	2007-04-02	76.0
8613	BDX	2007-04-03	76.96585083007812
8614	BDX	2007-04-04	76.9756088256836
8615	BDX	2007-04-05	76.50731658935547
8616	BDX	2007-04-09	76.0
8617	BDX	2007-04-10	76.02926635742188
8618	BDX	2007-04-11	76.36097717285156
8619	BDX	2007-04-12	76.54634094238281
8620	BDX	2007-04-13	76.37073516845703
8621	BDX	2007-04-16	76.82926940917969
8622	BDX	2007-04-17	76.69268035888672
8623	BDX	2007-04-18	76.1463394165039
8624	BDX	2007-04-19	76.11707305908203
8625	BDX	2007-04-20	77.1219482421875
8626	BDX	2007-04-23	76.57560729980469
8627	BDX	2007-04-24	76.20487976074219
8628	BDX	2007-04-25	76.61463165283203
8629	BDX	2007-04-26	76.00975799560547
8630	BDX	2007-04-27	76.74146270751953
8631	BDX	2007-04-30	76.7707290649414
8632	BDX	2007-05-01	77.68780517578125
8633	BDX	2007-05-02	78.8975601196289
8634	BDX	2007-05-03	78.37073516845703
8635	BDX	2007-05-04	77.83414459228516
8636	BDX	2007-05-07	77.82438659667969
8637	BDX	2007-05-08	77.34634399414062
8638	BDX	2007-05-09	77.5219497680664
8639	BDX	2007-05-10	76.16585540771484
8640	BDX	2007-05-11	76.37073516845703
8641	BDX	2007-05-14	75.69756317138672
8642	BDX	2007-05-15	76.1463394165039
8643	BDX	2007-05-16	76.78048706054688
8644	BDX	2007-05-17	75.55122375488281
8645	BDX	2007-05-18	75.89268493652344
8646	BDX	2007-05-21	75.1024398803711
8647	BDX	2007-05-22	75.03414916992188
8648	BDX	2007-05-23	75.16097259521484
8649	BDX	2007-05-24	75.27804565429688
8650	BDX	2007-05-25	75.248779296875
8651	BDX	2007-05-29	74.71219635009766
8652	BDX	2007-05-30	74.57560729980469
8653	BDX	2007-05-31	74.39024353027344
8654	BDX	2007-06-01	74.16585540771484
8655	BDX	2007-06-04	74.23414611816406
8656	BDX	2007-06-05	73.69756317138672
8657	BDX	2007-06-06	72.94634246826172
8658	BDX	2007-06-07	72.65365600585938
8659	BDX	2007-06-08	73.54146575927734
8660	BDX	2007-06-11	73.17073059082031
8661	BDX	2007-06-12	72.6243896484375
8662	BDX	2007-06-13	72.51707458496094
8663	BDX	2007-06-14	74.24390411376953
8664	BDX	2007-06-15	74.38048553466797
8665	BDX	2007-06-18	73.54146575927734
8666	BDX	2007-06-19	73.50244140625
8667	BDX	2007-06-20	73.1219482421875
8668	BDX	2007-06-21	73.20975494384766
8669	BDX	2007-06-22	73.35609436035156
8670	BDX	2007-06-25	72.40975952148438
8671	BDX	2007-06-26	72.09756469726562
8672	BDX	2007-06-27	71.8536605834961
8673	BDX	2007-06-28	71.92195129394531
8674	BDX	2007-06-29	72.68292999267578
8675	BDX	2007-07-02	73.20975494384766
8676	BDX	2007-07-03	73.2292709350586
8677	BDX	2007-07-05	73.07317352294922
8678	BDX	2007-07-06	73.32682800292969
8679	BDX	2007-07-09	73.5999984741211
8680	BDX	2007-07-10	72.45853424072266
8681	BDX	2007-07-11	73.06341552734375
8682	BDX	2007-07-12	73.7268295288086
8683	BDX	2007-07-13	74.23414611816406
8684	BDX	2007-07-16	73.50244140625
8685	BDX	2007-07-17	73.46341705322266
8686	BDX	2007-07-18	72.66341400146484
8687	BDX	2007-07-19	72.96585083007812
8688	BDX	2007-07-20	72.42926788330078
8689	BDX	2007-07-23	72.63414764404297
8690	BDX	2007-07-24	72.66341400146484
8691	BDX	2007-07-25	73.95121765136719
8692	BDX	2007-07-26	75.26829528808594
8693	BDX	2007-07-27	74.85853576660156
8694	BDX	2007-07-30	76.11707305908203
8695	BDX	2007-07-31	74.49755859375
8696	BDX	2007-08-01	77.04389953613281
8697	BDX	2007-08-02	76.56585693359375
8698	BDX	2007-08-03	74.34146118164062
8699	BDX	2007-08-06	75.43414306640625
8700	BDX	2007-08-07	75.70731353759766
8701	BDX	2007-08-08	76.26341247558594
8702	BDX	2007-08-09	73.248779296875
8703	BDX	2007-08-10	75.84390258789062
8704	BDX	2007-08-13	75.21951293945312
8705	BDX	2007-08-14	73.89268493652344
8706	BDX	2007-08-15	73.06341552734375
8707	BDX	2007-08-16	73.17073059082031
8708	BDX	2007-08-17	75.01463317871094
8709	BDX	2007-08-20	75.38536834716797
8710	BDX	2007-08-21	75.18048858642578
8711	BDX	2007-08-22	75.07317352294922
8712	BDX	2007-08-23	75.17073059082031
8713	BDX	2007-08-24	75.5999984741211
8714	BDX	2007-08-27	76.17561340332031
8715	BDX	2007-08-28	75.41463470458984
8716	BDX	2007-08-29	75.65853881835938
8717	BDX	2007-08-30	74.81951141357422
8718	BDX	2007-08-31	75.06341552734375
8719	BDX	2007-09-04	75.14146423339844
8720	BDX	2007-09-05	74.51707458496094
8721	BDX	2007-09-06	75.18048858642578
8722	BDX	2007-09-07	74.8975601196289
8723	BDX	2007-09-10	75.16097259521484
8724	BDX	2007-09-11	75.81463623046875
8725	BDX	2007-09-12	76.82926940917969
8726	BDX	2007-09-13	76.8975601196289
8727	BDX	2007-09-14	76.8780517578125
8728	BDX	2007-09-17	76.6243896484375
8729	BDX	2007-09-18	77.31707000732422
8730	BDX	2007-09-19	79.08292388916016
8731	BDX	2007-09-20	78.61463165283203
8732	BDX	2007-09-21	79.86341857910156
8733	BDX	2007-09-24	79.1512222290039
8734	BDX	2007-09-25	79.9804916381836
8735	BDX	2007-09-26	80.59512329101562
8736	BDX	2007-09-27	80.04878234863281
8737	BDX	2007-09-28	80.04878234863281
8738	BDX	2007-10-01	80.74146270751953
8739	BDX	2007-10-02	80.83902740478516
8740	BDX	2007-10-03	80.1268310546875
8741	BDX	2007-10-04	80.28292846679688
8742	BDX	2007-10-05	81.27804565429688
8743	BDX	2007-10-08	81.19999694824219
8744	BDX	2007-10-09	81.57073211669922
8745	BDX	2007-10-10	81.63902282714844
8746	BDX	2007-10-11	81.38536834716797
8747	BDX	2007-10-12	81.65853881835938
8748	BDX	2007-10-15	80.72195434570312
8749	BDX	2007-10-16	80.51707458496094
8750	BDX	2007-10-17	80.29268646240234
8751	BDX	2007-10-18	81.94145965576172
8752	BDX	2007-10-19	79.746337890625
8753	BDX	2007-10-22	79.43414306640625
8754	BDX	2007-10-23	79.7756118774414
8755	BDX	2007-10-24	79.71707153320312
8756	BDX	2007-10-25	81.56097412109375
8757	BDX	2007-10-26	82.2731704711914
8758	BDX	2007-10-29	82.18536376953125
8759	BDX	2007-10-30	81.40487670898438
8760	BDX	2007-10-31	81.42439270019531
8761	BDX	2007-11-01	78.61463165283203
8762	BDX	2007-11-02	80.76097869873047
8763	BDX	2007-11-05	78.40975952148438
8764	BDX	2007-11-06	78.34146118164062
8765	BDX	2007-11-07	78.46829223632812
8766	BDX	2007-11-08	79.01463317871094
8767	BDX	2007-11-09	79.46341705322266
8768	BDX	2007-11-12	79.60975646972656
8769	BDX	2007-11-13	80.99512481689453
8770	BDX	2007-11-14	81.3951187133789
8771	BDX	2007-11-15	81.38536834716797
8772	BDX	2007-11-16	81.44390106201172
8773	BDX	2007-11-19	83.21951293945312
8774	BDX	2007-11-20	82.2731704711914
8775	BDX	2007-11-21	80.30243682861328
8776	BDX	2007-11-23	81.48292541503906
8777	BDX	2007-11-26	78.7707290649414
8778	BDX	2007-11-27	79.80487823486328
8779	BDX	2007-11-28	80.82926940917969
8780	BDX	2007-11-29	79.29756164550781
8781	BDX	2007-11-30	80.71219635009766
8782	BDX	2007-12-03	79.28780364990234
8783	BDX	2007-12-04	78.41950988769531
8784	BDX	2007-12-05	80.09756469726562
8785	BDX	2007-12-06	80.15609741210938
8786	BDX	2007-12-07	80.66341400146484
8787	BDX	2007-12-10	82.24390411376953
8788	BDX	2007-12-11	80.38048553466797
8789	BDX	2007-12-12	80.59512329101562
8790	BDX	2007-12-13	81.1024398803711
8791	BDX	2007-12-14	80.44877624511719
8792	BDX	2007-12-17	78.88780212402344
8793	BDX	2007-12-18	80.36097717285156
8794	BDX	2007-12-19	80.05854034423828
8795	BDX	2007-12-20	80.2243881225586
8796	BDX	2007-12-21	82.26341247558594
8797	BDX	2007-12-24	82.48780822753906
8798	BDX	2007-12-26	82.3512191772461
8799	BDX	2007-12-27	82.61463165283203
8800	BDX	2007-12-28	82.8780517578125
8801	BDX	2007-12-31	81.54146575927734
8802	BDX	2008-01-02	84.66341400146484
8803	BDX	2008-01-03	86.03902435302734
8804	BDX	2008-01-04	85.61951446533203
8805	BDX	2008-01-07	88.1463394165039
8806	BDX	2008-01-08	86.51707458496094
8807	BDX	2008-01-09	88.83902740478516
8808	BDX	2008-01-10	87.33658599853516
8809	BDX	2008-01-11	88.98536682128906
8810	BDX	2008-01-14	89.35609436035156
8811	BDX	2008-01-15	89.07317352294922
8812	BDX	2008-01-16	90.08780670166016
8813	BDX	2008-01-17	87.40487670898438
8814	BDX	2008-01-18	85.48292541503906
8815	BDX	2008-01-22	83.27804565429688
8816	BDX	2008-01-23	82.57560729980469
8817	BDX	2008-01-24	85.04389953613281
8818	BDX	2008-01-25	84.48780822753906
8819	BDX	2008-01-28	84.1463394165039
8820	BDX	2008-01-29	83.62926483154297
8821	BDX	2008-01-30	82.8487777709961
8822	BDX	2008-01-31	84.33170318603516
8823	BDX	2008-02-01	85.04389953613281
8824	BDX	2008-02-04	86.04878234863281
8825	BDX	2008-02-05	84.93658447265625
8826	BDX	2008-02-06	85.13170623779297
8827	BDX	2008-02-07	87.40487670898438
8828	BDX	2008-02-08	87.75609588623047
8829	BDX	2008-02-11	87.14146423339844
8830	BDX	2008-02-12	88.26341247558594
8831	BDX	2008-02-13	88.70243835449219
8832	BDX	2008-02-14	88.78048706054688
8833	BDX	2008-02-15	88.15609741210938
8834	BDX	2008-02-19	87.67804718017578
8835	BDX	2008-02-20	87.83414459228516
8836	BDX	2008-02-21	86.79024505615234
8837	BDX	2008-02-22	87.71707153320312
8838	BDX	2008-02-25	89.3951187133789
8839	BDX	2008-02-26	89.50244140625
8840	BDX	2008-02-27	89.19999694824219
8841	BDX	2008-02-28	89.43414306640625
8842	BDX	2008-02-29	88.21463775634766
8843	BDX	2008-03-03	87.99024200439453
8844	BDX	2008-03-04	88.31219482421875
8845	BDX	2008-03-05	87.1512222290039
8846	BDX	2008-03-06	84.57560729980469
8847	BDX	2008-03-07	84.0
8848	BDX	2008-03-10	81.9804916381836
8849	BDX	2008-03-11	82.82926940917969
8850	BDX	2008-03-12	84.28292846679688
8851	BDX	2008-03-13	83.67804718017578
8852	BDX	2008-03-14	83.29756164550781
8853	BDX	2008-03-17	82.90731811523438
8854	BDX	2008-03-18	86.21463775634766
8855	BDX	2008-03-19	86.09756469726562
8856	BDX	2008-03-20	86.15609741210938
8857	BDX	2008-03-24	86.8975601196289
8858	BDX	2008-03-25	86.80000305175781
8859	BDX	2008-03-26	84.8975601196289
8860	BDX	2008-03-27	85.6487808227539
8861	BDX	2008-03-28	85.1024398803711
8862	BDX	2008-03-31	83.75609588623047
8863	BDX	2008-04-01	85.1219482421875
8864	BDX	2008-04-02	82.98536682128906
8865	BDX	2008-04-03	82.13658142089844
8866	BDX	2008-04-04	83.97073364257812
8867	BDX	2008-04-07	82.43902587890625
8868	BDX	2008-04-08	83.95121765136719
8869	BDX	2008-04-09	83.61951446533203
8870	BDX	2008-04-10	83.54146575927734
8871	BDX	2008-04-11	82.9756088256836
8872	BDX	2008-04-14	82.4000015258789
8873	BDX	2008-04-15	81.79512023925781
8874	BDX	2008-04-16	81.84390258789062
8875	BDX	2008-04-17	79.63902282714844
8876	BDX	2008-04-18	82.26341247558594
8877	BDX	2008-04-21	83.71707153320312
8878	BDX	2008-04-22	82.51707458496094
8879	BDX	2008-04-23	84.03902435302734
8880	BDX	2008-04-24	84.73170471191406
8881	BDX	2008-04-25	86.04878234863281
8882	BDX	2008-04-28	86.4000015258789
8883	BDX	2008-04-29	86.68292999267578
8884	BDX	2008-04-30	87.21951293945312
8885	BDX	2008-05-01	87.06341552734375
8886	BDX	2008-05-02	86.11707305908203
8887	BDX	2008-05-05	86.99512481689453
8888	BDX	2008-05-06	86.54634094238281
8889	BDX	2008-05-07	84.64390563964844
8890	BDX	2008-05-08	85.8536605834961
8891	BDX	2008-05-09	84.86829376220703
8892	BDX	2008-05-12	86.04878234863281
8893	BDX	2008-05-13	83.90243530273438
8894	BDX	2008-05-14	84.20487976074219
8895	BDX	2008-05-15	83.56097412109375
8896	BDX	2008-05-16	82.58536529541016
8897	BDX	2008-05-19	81.68780517578125
8898	BDX	2008-05-20	82.06829071044922
8899	BDX	2008-05-21	82.39024353027344
8900	BDX	2008-05-22	82.34146118164062
8901	BDX	2008-05-23	81.54146575927734
8902	BDX	2008-05-27	82.61463165283203
8903	BDX	2008-05-28	82.41950988769531
8904	BDX	2008-05-29	83.55122375488281
8905	BDX	2008-05-30	82.39024353027344
8906	BDX	2008-06-02	82.02926635742188
8907	BDX	2008-06-03	80.50731658935547
8908	BDX	2008-06-04	82.07804870605469
8909	BDX	2008-06-05	82.46829223632812
8910	BDX	2008-06-06	80.51707458496094
8911	BDX	2008-06-09	80.56585693359375
8912	BDX	2008-06-10	81.17073059082031
8913	BDX	2008-06-11	79.40487670898438
8914	BDX	2008-06-12	79.34634399414062
8915	BDX	2008-06-13	80.54634094238281
8916	BDX	2008-06-16	79.82438659667969
8917	BDX	2008-06-17	78.20487976074219
8918	BDX	2008-06-18	76.96585083007812
8919	BDX	2008-06-19	77.73658752441406
8920	BDX	2008-06-20	77.11219787597656
8921	BDX	2008-06-23	77.01463317871094
8922	BDX	2008-06-24	76.02926635742188
8923	BDX	2008-06-25	77.33658599853516
8924	BDX	2008-06-26	76.86829376220703
8925	BDX	2008-06-27	77.8536605834961
8926	BDX	2008-06-30	79.31707000732422
8927	BDX	2008-07-01	80.93658447265625
8928	BDX	2008-07-02	80.28292846679688
8929	BDX	2008-07-03	80.34146118164062
8930	BDX	2008-07-07	79.2292709350586
8931	BDX	2008-07-08	79.55122375488281
8932	BDX	2008-07-09	79.31707000732422
8933	BDX	2008-07-10	80.95610046386719
8934	BDX	2008-07-11	79.19024658203125
8935	BDX	2008-07-14	77.84390258789062
8936	BDX	2008-07-15	77.95121765136719
8937	BDX	2008-07-16	80.00975799560547
8938	BDX	2008-07-17	81.55122375488281
8939	BDX	2008-07-18	82.56585693359375
8940	BDX	2008-07-21	81.90243530273438
8941	BDX	2008-07-22	83.38536834716797
8942	BDX	2008-07-23	83.51219177246094
8943	BDX	2008-07-24	84.17561340332031
8944	BDX	2008-07-25	82.93658447265625
8945	BDX	2008-07-28	82.90731811523438
8946	BDX	2008-07-29	82.68292999267578
8947	BDX	2008-07-30	83.6487808227539
8948	BDX	2008-07-31	82.83902740478516
8949	BDX	2008-08-01	81.81463623046875
8950	BDX	2008-08-04	82.6048812866211
8951	BDX	2008-08-05	82.54634094238281
8952	BDX	2008-08-06	83.23902130126953
8953	BDX	2008-08-07	83.26829528808594
8954	BDX	2008-08-08	85.27804565429688
8955	BDX	2008-08-11	85.03414916992188
8956	BDX	2008-08-12	84.24390411376953
8957	BDX	2008-08-13	85.05365753173828
8958	BDX	2008-08-14	84.51707458496094
8959	BDX	2008-08-15	85.41463470458984
8960	BDX	2008-08-18	85.27804565429688
8961	BDX	2008-08-19	85.33658599853516
8962	BDX	2008-08-20	84.94634246826172
8963	BDX	2008-08-21	85.83414459228516
8964	BDX	2008-08-22	86.33170318603516
8965	BDX	2008-08-25	85.3951187133789
8966	BDX	2008-08-26	85.8731689453125
8967	BDX	2008-08-27	85.50244140625
8968	BDX	2008-08-28	85.40487670898438
8969	BDX	2008-08-29	85.248779296875
8970	BDX	2008-09-02	85.49268341064453
8971	BDX	2008-09-03	85.5219497680664
8972	BDX	2008-09-04	83.68780517578125
8973	BDX	2008-09-05	82.96585083007812
8974	BDX	2008-09-08	85.2292709350586
8975	BDX	2008-09-09	84.4000015258789
8976	BDX	2008-09-10	82.05854034423828
8977	BDX	2008-09-11	81.35609436035156
8978	BDX	2008-09-12	79.96097564697266
8979	BDX	2008-09-15	79.71707153320312
8980	BDX	2008-09-16	79.0243911743164
8981	BDX	2008-09-17	76.79024505615234
8982	BDX	2008-09-18	78.49755859375
8983	BDX	2008-09-19	80.48780822753906
8984	BDX	2008-09-22	78.2731704711914
8985	BDX	2008-09-23	78.69268035888672
8986	BDX	2008-09-24	79.7756118774414
8987	BDX	2008-09-25	80.68292999267578
8988	BDX	2008-09-26	80.3512191772461
8989	BDX	2008-09-29	77.54146575927734
8990	BDX	2008-09-30	78.30243682861328
8991	BDX	2008-10-01	78.2243881225586
8992	BDX	2008-10-02	77.8536605834961
8993	BDX	2008-10-03	78.28292846679688
8994	BDX	2008-10-06	76.09756469726562
8995	BDX	2008-10-07	74.04878234863281
8996	BDX	2008-10-08	75.62926483154297
8997	BDX	2008-10-09	70.5268325805664
8998	BDX	2008-10-10	65.8536605834961
8999	BDX	2008-10-13	72.19512176513672
9000	BDX	2008-10-14	72.99512481689453
9001	BDX	2008-10-15	68.69268035888672
9002	BDX	2008-10-16	69.60975646972656
9003	BDX	2008-10-17	69.5999984741211
9004	BDX	2008-10-20	70.59512329101562
9005	BDX	2008-10-21	69.7756118774414
9006	BDX	2008-10-22	68.41950988769531
9007	BDX	2008-10-23	68.3512191772461
9008	BDX	2008-10-24	65.30731964111328
9009	BDX	2008-10-27	62.36097717285156
9010	BDX	2008-10-28	63.931705474853516
9011	BDX	2008-10-29	64.55609893798828
9012	BDX	2008-10-30	66.57560729980469
9013	BDX	2008-10-31	67.70731353759766
9014	BDX	2008-11-03	67.69756317138672
9015	BDX	2008-11-04	68.55609893798828
9016	BDX	2008-11-05	68.29268646240234
9017	BDX	2008-11-06	66.70243835449219
9018	BDX	2008-11-07	69.00487518310547
9019	BDX	2008-11-10	69.04389953613281
9020	BDX	2008-11-11	66.6048812866211
9021	BDX	2008-11-12	65.43414306640625
9022	BDX	2008-11-13	68.49755859375
9023	BDX	2008-11-14	66.03902435302734
9024	BDX	2008-11-17	63.39512252807617
9025	BDX	2008-11-18	64.41950988769531
9026	BDX	2008-11-19	60.40975570678711
9027	BDX	2008-11-20	58.790245056152344
9028	BDX	2008-11-21	59.63902282714844
9029	BDX	2008-11-24	61.190242767333984
9030	BDX	2008-11-25	60.975608825683594
9031	BDX	2008-11-26	62.039024353027344
9032	BDX	2008-11-28	61.98048782348633
9033	BDX	2008-12-01	60.51707458496094
9034	BDX	2008-12-02	61.70731735229492
9035	BDX	2008-12-03	63.35609817504883
9036	BDX	2008-12-04	61.190242767333984
9037	BDX	2008-12-05	63.658538818359375
9038	BDX	2008-12-08	63.3756103515625
9039	BDX	2008-12-09	61.39512252807617
9040	BDX	2008-12-10	61.746341705322266
9041	BDX	2008-12-11	62.907318115234375
9042	BDX	2008-12-12	62.42926788330078
9043	BDX	2008-12-15	64.11707305908203
9044	BDX	2008-12-16	66.57560729980469
9045	BDX	2008-12-17	65.75609588623047
9046	BDX	2008-12-18	65.8731689453125
9047	BDX	2008-12-19	65.11219787597656
9048	BDX	2008-12-22	65.78536224365234
9049	BDX	2008-12-23	64.65365600585938
9050	BDX	2008-12-24	64.13658142089844
9051	BDX	2008-12-26	64.79024505615234
9052	BDX	2008-12-29	64.06829071044922
9053	BDX	2008-12-30	66.05854034423828
9054	BDX	2008-12-31	66.72195434570312
9055	BDX	2009-01-02	68.15609741210938
9056	BDX	2009-01-05	67.42439270019531
9057	BDX	2009-01-06	66.71219635009766
9058	BDX	2009-01-07	66.00975799560547
9059	BDX	2009-01-08	67.42439270019531
9060	BDX	2009-01-09	69.54146575927734
9061	BDX	2009-01-12	69.26829528808594
9062	BDX	2009-01-13	70.28292846679688
9063	BDX	2009-01-14	69.28780364990234
9064	BDX	2009-01-15	69.60975646972656
9065	BDX	2009-01-16	70.751220703125
9066	BDX	2009-01-20	69.2292709350586
9067	BDX	2009-01-21	70.51707458496094
9068	BDX	2009-01-22	71.8536605834961
9069	BDX	2009-01-23	69.68780517578125
9070	BDX	2009-01-26	70.72195434570312
9071	BDX	2009-01-27	72.34146118164062
9072	BDX	2009-01-28	68.34146118164062
9073	BDX	2009-01-29	69.59024047851562
9074	BDX	2009-01-30	70.8975601196289
9075	BDX	2009-02-02	71.04389953613281
9076	BDX	2009-02-03	72.0
9077	BDX	2009-02-04	72.06829071044922
9078	BDX	2009-02-05	72.24390411376953
9079	BDX	2009-02-06	72.28292846679688
9080	BDX	2009-02-09	71.04389953613281
9081	BDX	2009-02-10	68.96585083007812
9082	BDX	2009-02-11	69.16097259521484
9083	BDX	2009-02-12	69.53170776367188
9084	BDX	2009-02-13	68.91707611083984
9085	BDX	2009-02-17	67.89268493652344
9086	BDX	2009-02-18	67.83414459228516
9087	BDX	2009-02-19	68.07804870605469
9088	BDX	2009-02-20	67.91219329833984
9089	BDX	2009-02-23	66.9756088256836
9090	BDX	2009-02-24	66.96585083007812
9091	BDX	2009-02-25	65.9804916381836
9092	BDX	2009-02-26	63.5121955871582
9093	BDX	2009-02-27	60.380489349365234
9094	BDX	2009-03-02	62.156097412109375
9095	BDX	2009-03-03	63.07316970825195
9096	BDX	2009-03-04	63.42438888549805
9097	BDX	2009-03-05	62.39024353027344
9098	BDX	2009-03-06	62.585365295410156
9099	BDX	2009-03-09	60.81951141357422
9100	BDX	2009-03-10	61.248779296875
9101	BDX	2009-03-11	60.068294525146484
9102	BDX	2009-03-12	62.39024353027344
9103	BDX	2009-03-13	63.59024429321289
9104	BDX	2009-03-16	63.48292541503906
9105	BDX	2009-03-17	64.05854034423828
9106	BDX	2009-03-18	64.16585540771484
9107	BDX	2009-03-19	62.341461181640625
9108	BDX	2009-03-20	62.995121002197266
9109	BDX	2009-03-23	64.80000305175781
9110	BDX	2009-03-24	64.43902587890625
9111	BDX	2009-03-25	64.79024505615234
9112	BDX	2009-03-26	64.65365600585938
9113	BDX	2009-03-27	66.53658294677734
9114	BDX	2009-03-30	64.76097869873047
9115	BDX	2009-03-31	65.5999984741211
9116	BDX	2009-04-01	64.78048706054688
9117	BDX	2009-04-02	65.17073059082031
9118	BDX	2009-04-03	64.36097717285156
9119	BDX	2009-04-06	63.8634147644043
9120	BDX	2009-04-07	63.79512023925781
9121	BDX	2009-04-08	64.80000305175781
9122	BDX	2009-04-09	65.5999984741211
9123	BDX	2009-04-13	65.60975646972656
9124	BDX	2009-04-14	66.63414764404297
9125	BDX	2009-04-15	65.83414459228516
9126	BDX	2009-04-16	66.24390411376953
9127	BDX	2009-04-17	66.61463165283203
9128	BDX	2009-04-20	66.74146270751953
9129	BDX	2009-04-21	66.05854034423828
9130	BDX	2009-04-22	65.33658599853516
9131	BDX	2009-04-23	62.468292236328125
9132	BDX	2009-04-24	60.94634246826172
9133	BDX	2009-04-27	63.307315826416016
9134	BDX	2009-04-28	60.64390182495117
9135	BDX	2009-04-29	59.434146881103516
9136	BDX	2009-04-30	59.004878997802734
9137	BDX	2009-05-01	59.68780517578125
9138	BDX	2009-05-04	59.3853645324707
9139	BDX	2009-05-05	60.64390182495117
9140	BDX	2009-05-06	59.960975646972656
9141	BDX	2009-05-07	60.09756088256836
9142	BDX	2009-05-08	61.287803649902344
9143	BDX	2009-05-11	61.01463317871094
9144	BDX	2009-05-12	62.51707458496094
9145	BDX	2009-05-13	63.7365837097168
9146	BDX	2009-05-14	64.28292846679688
9147	BDX	2009-05-15	63.57073211669922
9148	BDX	2009-05-18	63.34634017944336
9149	BDX	2009-05-19	62.995121002197266
9150	BDX	2009-05-20	63.47317123413086
9151	BDX	2009-05-21	63.44390106201172
9152	BDX	2009-05-22	64.29268646240234
9153	BDX	2009-05-26	65.49268341064453
9154	BDX	2009-05-27	65.49268341064453
9155	BDX	2009-05-28	65.36585235595703
9156	BDX	2009-05-29	66.02926635742188
9157	BDX	2009-06-01	66.3512191772461
9158	BDX	2009-06-02	67.13170623779297
9159	BDX	2009-06-03	67.25853729248047
9160	BDX	2009-06-04	65.8731689453125
9161	BDX	2009-06-05	65.67804718017578
9162	BDX	2009-06-08	65.5999984741211
9163	BDX	2009-06-09	66.3512191772461
9164	BDX	2009-06-10	65.94145965576172
9165	BDX	2009-06-11	66.61463165283203
9166	BDX	2009-06-12	66.68292999267578
9167	BDX	2009-06-15	65.49268341064453
9168	BDX	2009-06-16	65.32682800292969
9169	BDX	2009-06-17	66.40975952148438
9170	BDX	2009-06-18	67.61951446533203
9171	BDX	2009-06-19	67.46341705322266
9172	BDX	2009-06-22	66.56585693359375
9173	BDX	2009-06-23	66.58536529541016
9174	BDX	2009-06-24	66.82926940917969
9175	BDX	2009-06-25	69.18048858642578
9176	BDX	2009-06-26	69.20975494384766
9177	BDX	2009-06-29	69.96097564697266
9178	BDX	2009-06-30	69.57073211669922
9179	BDX	2009-07-01	68.9756088256836
9180	BDX	2009-07-02	67.36585235595703
9181	BDX	2009-07-06	68.61463165283203
9182	BDX	2009-07-07	67.71707153320312
9183	BDX	2009-07-08	66.99512481689453
9184	BDX	2009-07-09	66.48780822753906
9185	BDX	2009-07-10	66.07804870605469
9186	BDX	2009-07-13	67.3951187133789
9187	BDX	2009-07-14	68.02926635742188
9188	BDX	2009-07-15	69.1024398803711
9189	BDX	2009-07-16	69.16097259521484
9190	BDX	2009-07-17	67.79512023925781
9191	BDX	2009-07-20	67.96097564697266
9192	BDX	2009-07-21	68.2731704711914
9193	BDX	2009-07-22	68.20487976074219
9194	BDX	2009-07-23	69.67804718017578
9195	BDX	2009-07-24	69.99024200439453
9196	BDX	2009-07-27	70.53658294677734
9197	BDX	2009-07-28	70.29268646240234
9198	BDX	2009-07-29	71.80487823486328
9199	BDX	2009-07-30	65.746337890625
9200	BDX	2009-07-31	63.56097412109375
9201	BDX	2009-08-03	63.89268112182617
9202	BDX	2009-08-04	63.95122146606445
9203	BDX	2009-08-05	63.57073211669922
9204	BDX	2009-08-06	62.19512176513672
9205	BDX	2009-08-07	62.84878158569336
9206	BDX	2009-08-10	64.10731506347656
9207	BDX	2009-08-11	64.39024353027344
9208	BDX	2009-08-12	65.62926483154297
9209	BDX	2009-08-13	64.18536376953125
9210	BDX	2009-08-14	64.7707290649414
9211	BDX	2009-08-17	64.68292999267578
9212	BDX	2009-08-18	64.04878234863281
9213	BDX	2009-08-19	64.05854034423828
9214	BDX	2009-08-20	66.08780670166016
9215	BDX	2009-08-21	67.17073059082031
9216	BDX	2009-08-24	66.98536682128906
9217	BDX	2009-08-25	67.23902130126953
9218	BDX	2009-08-26	68.1268310546875
9219	BDX	2009-08-27	68.19512176513672
9220	BDX	2009-08-28	68.79024505615234
9221	BDX	2009-08-31	67.92195129394531
9222	BDX	2009-09-01	66.61463165283203
9223	BDX	2009-09-02	66.67317199707031
9224	BDX	2009-09-03	67.31707000732422
9225	BDX	2009-09-04	68.58536529541016
9226	BDX	2009-09-08	67.49268341064453
9227	BDX	2009-09-09	68.63414764404297
9228	BDX	2009-09-10	69.21951293945312
9229	BDX	2009-09-11	69.5999984741211
9230	BDX	2009-09-14	69.03414916992188
9231	BDX	2009-09-15	68.78048706054688
9232	BDX	2009-09-16	68.71219635009766
9233	BDX	2009-09-17	68.24390411376953
9234	BDX	2009-09-18	68.54634094238281
9235	BDX	2009-09-21	68.81951141357422
9236	BDX	2009-09-22	68.50731658935547
9237	BDX	2009-09-23	67.6487808227539
9238	BDX	2009-09-24	67.03414916992188
9239	BDX	2009-09-25	66.82926940917969
9240	BDX	2009-09-28	68.78048706054688
9241	BDX	2009-09-29	68.65365600585938
9242	BDX	2009-09-30	68.04878234863281
9243	BDX	2009-10-01	66.6243896484375
9244	BDX	2009-10-02	65.65853881835938
9245	BDX	2009-10-05	65.61951446533203
9246	BDX	2009-10-06	65.91219329833984
9247	BDX	2009-10-07	66.06829071044922
9248	BDX	2009-10-08	66.79024505615234
9249	BDX	2009-10-09	67.07317352294922
9250	BDX	2009-10-12	66.93658447265625
9251	BDX	2009-10-13	67.13170623779297
9252	BDX	2009-10-14	66.88780212402344
9253	BDX	2009-10-15	66.68292999267578
9254	BDX	2009-10-16	67.57073211669922
9255	BDX	2009-10-19	67.21951293945312
9256	BDX	2009-10-20	65.8731689453125
9257	BDX	2009-10-21	65.83414459228516
9258	BDX	2009-10-22	66.38048553466797
9259	BDX	2009-10-23	65.8536605834961
9260	BDX	2009-10-26	65.8536605834961
9261	BDX	2009-10-27	65.79512023925781
9262	BDX	2009-10-28	64.9756088256836
9263	BDX	2009-10-29	66.40975952148438
9264	BDX	2009-10-30	66.69268035888672
9265	BDX	2009-11-02	67.26829528808594
9266	BDX	2009-11-03	68.20487976074219
9267	BDX	2009-11-04	66.83902740478516
9268	BDX	2009-11-05	67.17073059082031
9269	BDX	2009-11-06	68.81951141357422
9270	BDX	2009-11-09	69.89268493652344
9271	BDX	2009-11-10	70.11707305908203
9272	BDX	2009-11-11	71.04389953613281
9273	BDX	2009-11-12	70.43902587890625
9274	BDX	2009-11-13	70.94634246826172
9275	BDX	2009-11-16	71.50244140625
9276	BDX	2009-11-17	72.00975799560547
9277	BDX	2009-11-18	71.7756118774414
9278	BDX	2009-11-19	71.66829681396484
9279	BDX	2009-11-20	71.90243530273438
9280	BDX	2009-11-23	73.41463470458984
9281	BDX	2009-11-24	73.78536224365234
9282	BDX	2009-11-25	73.68780517578125
9283	BDX	2009-11-27	72.8975601196289
9284	BDX	2009-11-30	72.9756088256836
9285	BDX	2009-12-01	74.1463394165039
9286	BDX	2009-12-02	74.63414764404297
9287	BDX	2009-12-03	75.42439270019531
9288	BDX	2009-12-04	76.1463394165039
9289	BDX	2009-12-07	76.09756469726562
9290	BDX	2009-12-08	75.48292541503906
9291	BDX	2009-12-09	75.1024398803711
9292	BDX	2009-12-10	75.76585388183594
9293	BDX	2009-12-11	75.56097412109375
9294	BDX	2009-12-14	75.66829681396484
9295	BDX	2009-12-15	75.75609588623047
9296	BDX	2009-12-16	75.25853729248047
9297	BDX	2009-12-17	73.63902282714844
9298	BDX	2009-12-18	73.03414916992188
9299	BDX	2009-12-21	74.33170318603516
9300	BDX	2009-12-22	76.46829223632812
9301	BDX	2009-12-23	77.21951293945312
9302	BDX	2009-12-24	77.27804565429688
9303	BDX	2009-12-28	77.61951446533203
9304	BDX	2009-12-29	77.7756118774414
9305	BDX	2009-12-30	77.746337890625
9306	BDX	2009-12-31	76.93658447265625
9307	BDX	2010-01-04	76.68292999267578
9308	BDX	2010-01-05	75.97073364257812
9309	BDX	2010-01-06	75.76585388183594
9310	BDX	2010-01-07	75.746337890625
9311	BDX	2010-01-08	76.00975799560547
9312	BDX	2010-01-11	76.49755859375
9313	BDX	2010-01-12	75.36585235595703
9314	BDX	2010-01-13	75.60975646972656
9315	BDX	2010-01-14	75.16097259521484
9316	BDX	2010-01-15	74.42926788330078
9317	BDX	2010-01-19	75.40487670898438
9318	BDX	2010-01-20	74.91707611083984
9319	BDX	2010-01-21	74.29268646240234
9320	BDX	2010-01-22	73.248779296875
9321	BDX	2010-01-25	73.93170928955078
9322	BDX	2010-01-26	73.7268295288086
9323	BDX	2010-01-27	74.1463394165039
9324	BDX	2010-01-28	74.61463165283203
9325	BDX	2010-01-29	73.53170776367188
9326	BDX	2010-02-01	73.86341857910156
9327	BDX	2010-02-02	75.14146423339844
9328	BDX	2010-02-03	74.7707290649414
9329	BDX	2010-02-04	72.88780212402344
9330	BDX	2010-02-05	73.06341552734375
9331	BDX	2010-02-08	72.85853576660156
9332	BDX	2010-02-09	73.42439270019531
9333	BDX	2010-02-10	72.81951141357422
9334	BDX	2010-02-11	73.38536834716797
9335	BDX	2010-02-12	73.99024200439453
9336	BDX	2010-02-16	75.03414916992188
9337	BDX	2010-02-17	75.4731674194336
9338	BDX	2010-02-18	76.05854034423828
9339	BDX	2010-02-19	75.6487808227539
9340	BDX	2010-02-22	75.60975646972656
9341	BDX	2010-02-23	75.97073364257812
9342	BDX	2010-02-24	76.8975601196289
9343	BDX	2010-02-25	76.6048812866211
9344	BDX	2010-02-26	75.97073364257812
9345	BDX	2010-03-01	77.09268188476562
9346	BDX	2010-03-02	77.20975494384766
9347	BDX	2010-03-03	76.76097869873047
9348	BDX	2010-03-04	76.58536529541016
9349	BDX	2010-03-05	76.68292999267578
9350	BDX	2010-03-08	76.04878234863281
9351	BDX	2010-03-09	76.55609893798828
9352	BDX	2010-03-10	76.99512481689453
9353	BDX	2010-03-11	76.54634094238281
9354	BDX	2010-03-12	76.45853424072266
9355	BDX	2010-03-15	77.07317352294922
9356	BDX	2010-03-16	77.1024398803711
9357	BDX	2010-03-17	77.30731964111328
9358	BDX	2010-03-18	77.45365905761719
9359	BDX	2010-03-19	77.17073059082031
9360	BDX	2010-03-22	78.18536376953125
9361	BDX	2010-03-23	77.76585388183594
9362	BDX	2010-03-24	77.08292388916016
9363	BDX	2010-03-25	76.94634246826172
9364	BDX	2010-03-26	76.59512329101562
9365	BDX	2010-03-29	77.07317352294922
9366	BDX	2010-03-30	77.1219482421875
9367	BDX	2010-03-31	76.80975341796875
9368	BDX	2010-04-01	77.03414916992188
9369	BDX	2010-04-05	76.59512329101562
9370	BDX	2010-04-06	76.51707458496094
9371	BDX	2010-04-07	76.58536529541016
9372	BDX	2010-04-08	76.71219635009766
9373	BDX	2010-04-09	76.98536682128906
9374	BDX	2010-04-12	77.07317352294922
9375	BDX	2010-04-13	76.80000305175781
9376	BDX	2010-04-14	76.57560729980469
9377	BDX	2010-04-15	76.1463394165039
9378	BDX	2010-04-16	75.84390258789062
9379	BDX	2010-04-19	76.54634094238281
9380	BDX	2010-04-20	77.71707153320312
9381	BDX	2010-04-21	76.64390563964844
9382	BDX	2010-04-22	75.38536834716797
9383	BDX	2010-04-23	75.65853881835938
9384	BDX	2010-04-26	74.53658294677734
9385	BDX	2010-04-27	74.18536376953125
9386	BDX	2010-04-28	74.82926940917969
9387	BDX	2010-04-29	74.73170471191406
9388	BDX	2010-04-30	74.50731658935547
9389	BDX	2010-05-03	74.36097717285156
9390	BDX	2010-05-04	73.5999984741211
9391	BDX	2010-05-05	73.76585388183594
9392	BDX	2010-05-06	73.05365753173828
9393	BDX	2010-05-07	71.86341857910156
9394	BDX	2010-05-10	73.7268295288086
9395	BDX	2010-05-11	72.92682647705078
9396	BDX	2010-05-12	73.26829528808594
9397	BDX	2010-05-13	72.65365600585938
9398	BDX	2010-05-14	71.4731674194336
9399	BDX	2010-05-17	71.9804916381836
9400	BDX	2010-05-18	72.48780822753906
9401	BDX	2010-05-19	71.93170928955078
9402	BDX	2010-05-20	69.90243530273438
9403	BDX	2010-05-21	69.746337890625
9404	BDX	2010-05-24	69.59024047851562
9405	BDX	2010-05-25	69.69756317138672
9406	BDX	2010-05-26	68.93658447265625
9407	BDX	2010-05-27	70.44877624511719
9408	BDX	2010-05-28	69.56097412109375
9409	BDX	2010-06-01	68.98536682128906
9410	BDX	2010-06-02	70.63414764404297
9411	BDX	2010-06-03	70.6243896484375
9412	BDX	2010-06-04	68.37073516845703
9413	BDX	2010-06-07	67.5999984741211
9414	BDX	2010-06-08	67.23902130126953
9415	BDX	2010-06-09	66.96585083007812
9416	BDX	2010-06-10	68.05854034423828
9417	BDX	2010-06-11	67.99024200439453
9418	BDX	2010-06-14	68.4780502319336
9419	BDX	2010-06-15	69.3756103515625
9420	BDX	2010-06-16	70.29268646240234
9421	BDX	2010-06-17	70.16585540771484
9422	BDX	2010-06-18	69.58049011230469
9423	BDX	2010-06-21	69.73658752441406
9424	BDX	2010-06-22	69.42439270019531
9425	BDX	2010-06-23	68.34146118164062
9426	BDX	2010-06-24	67.7268295288086
9427	BDX	2010-06-25	67.36585235595703
9428	BDX	2010-06-28	67.4731674194336
9429	BDX	2010-06-29	65.80487823486328
9430	BDX	2010-06-30	65.97073364257812
9431	BDX	2010-07-01	65.6487808227539
9432	BDX	2010-07-02	66.31219482421875
9433	BDX	2010-07-06	66.51707458496094
9434	BDX	2010-07-07	68.56585693359375
9435	BDX	2010-07-08	68.253662109375
9436	BDX	2010-07-09	67.76585388183594
9437	BDX	2010-07-12	67.3951187133789
9438	BDX	2010-07-13	67.82438659667969
9439	BDX	2010-07-14	67.89268493652344
9440	BDX	2010-07-15	67.66829681396484
9441	BDX	2010-07-16	66.09756469726562
9442	BDX	2010-07-19	66.4000015258789
9443	BDX	2010-07-20	66.46829223632812
9444	BDX	2010-07-21	65.28780364990234
9445	BDX	2010-07-22	65.75609588623047
9446	BDX	2010-07-23	65.25853729248047
9447	BDX	2010-07-26	66.8780517578125
9448	BDX	2010-07-27	66.6048812866211
9449	BDX	2010-07-28	66.66341400146484
9450	BDX	2010-07-29	65.89268493652344
9451	BDX	2010-07-30	67.1219482421875
9452	BDX	2010-08-02	68.68292999267578
9453	BDX	2010-08-03	68.74146270751953
9454	BDX	2010-08-04	69.45365905761719
9455	BDX	2010-08-05	69.86341857910156
9456	BDX	2010-08-06	69.93170928955078
9457	BDX	2010-08-09	70.1268310546875
9458	BDX	2010-08-10	70.6243896484375
9459	BDX	2010-08-11	69.36585235595703
9460	BDX	2010-08-12	69.32682800292969
9461	BDX	2010-08-13	69.2292709350586
9462	BDX	2010-08-16	68.90731811523438
9463	BDX	2010-08-17	70.2243881225586
9464	BDX	2010-08-18	70.56585693359375
9465	BDX	2010-08-19	69.57073211669922
9466	BDX	2010-08-20	69.09268188476562
9467	BDX	2010-08-23	69.27804565429688
9468	BDX	2010-08-24	67.60975646972656
9469	BDX	2010-08-25	68.05854034423828
9470	BDX	2010-08-26	67.1512222290039
9471	BDX	2010-08-27	68.0195083618164
9472	BDX	2010-08-30	67.57073211669922
9473	BDX	2010-08-31	66.5268325805664
9474	BDX	2010-09-01	67.82438659667969
9475	BDX	2010-09-02	68.55609893798828
9476	BDX	2010-09-03	68.8975601196289
9477	BDX	2010-09-07	68.1268310546875
9478	BDX	2010-09-08	68.00975799560547
9479	BDX	2010-09-09	69.1024398803711
9480	BDX	2010-09-10	69.53170776367188
9481	BDX	2010-09-13	69.45365905761719
9482	BDX	2010-09-14	69.84390258789062
9483	BDX	2010-09-15	70.78048706054688
9484	BDX	2010-09-16	70.9756088256836
9485	BDX	2010-09-17	71.68780517578125
9486	BDX	2010-09-20	71.78536224365234
9487	BDX	2010-09-21	71.91219329833984
9488	BDX	2010-09-22	71.68780517578125
9489	BDX	2010-09-23	71.32682800292969
9490	BDX	2010-09-24	72.46829223632812
9491	BDX	2010-09-27	72.40975952148438
9492	BDX	2010-09-28	72.99512481689453
9493	BDX	2010-09-29	72.36097717285156
9494	BDX	2010-09-30	72.29268646240234
9495	BDX	2010-10-01	72.48780822753906
9496	BDX	2010-10-04	71.8731689453125
9497	BDX	2010-10-05	73.04389953613281
9498	BDX	2010-10-06	73.29756164550781
9499	BDX	2010-10-07	72.70243835449219
9500	BDX	2010-10-08	72.92682647705078
9501	BDX	2010-10-11	73.09268188476562
9502	BDX	2010-10-12	73.70731353759766
9503	BDX	2010-10-13	74.16585540771484
9504	BDX	2010-10-14	74.2243881225586
9505	BDX	2010-10-15	74.2731704711914
9506	BDX	2010-10-18	74.94634246826172
9507	BDX	2010-10-19	74.48780822753906
9508	BDX	2010-10-20	75.0243911743164
9509	BDX	2010-10-21	75.1219482421875
9510	BDX	2010-10-22	74.53658294677734
9511	BDX	2010-10-25	75.03414916992188
9512	BDX	2010-10-26	74.85853576660156
9513	BDX	2010-10-27	74.29268646240234
9514	BDX	2010-10-28	74.5268325805664
9515	BDX	2010-10-29	73.67804718017578
9516	BDX	2010-11-01	73.45365905761719
9517	BDX	2010-11-02	73.54146575927734
9518	BDX	2010-11-03	73.69756317138672
9519	BDX	2010-11-04	76.34146118164062
9520	BDX	2010-11-05	75.6487808227539
9521	BDX	2010-11-08	75.66829681396484
9522	BDX	2010-11-09	75.88292694091797
9523	BDX	2010-11-10	76.2731704711914
9524	BDX	2010-11-11	76.36097717285156
9525	BDX	2010-11-12	75.38536834716797
9526	BDX	2010-11-15	75.50244140625
9527	BDX	2010-11-16	74.74146270751953
9528	BDX	2010-11-17	74.90731811523438
9529	BDX	2010-11-18	75.79512023925781
9530	BDX	2010-11-19	75.94145965576172
9531	BDX	2010-11-22	75.7268295288086
9532	BDX	2010-11-23	74.7707290649414
9533	BDX	2010-11-24	76.21463775634766
9534	BDX	2010-11-26	76.253662109375
9535	BDX	2010-11-29	76.1463394165039
9536	BDX	2010-11-30	76.02926635742188
9537	BDX	2010-12-01	77.8731689453125
9538	BDX	2010-12-02	78.79024505615234
9539	BDX	2010-12-03	79.54146575927734
9540	BDX	2010-12-06	78.8780517578125
9541	BDX	2010-12-07	79.3951187133789
9542	BDX	2010-12-08	79.07317352294922
9543	BDX	2010-12-09	79.4731674194336
9544	BDX	2010-12-10	80.02926635742188
9545	BDX	2010-12-13	80.40975952148438
9546	BDX	2010-12-14	81.35609436035156
9547	BDX	2010-12-15	81.01463317871094
9548	BDX	2010-12-16	82.71219635009766
9549	BDX	2010-12-17	83.13170623779297
9550	BDX	2010-12-20	81.80487823486328
9551	BDX	2010-12-21	81.76585388183594
9552	BDX	2010-12-22	82.32195281982422
9553	BDX	2010-12-23	82.57560729980469
9554	BDX	2010-12-27	82.05854034423828
9555	BDX	2010-12-28	83.23902130126953
9556	BDX	2010-12-29	82.90731811523438
9557	BDX	2010-12-30	83.06341552734375
9558	BDX	2010-12-31	82.45853424072266
9559	BDX	2011-01-03	82.66341400146484
9560	BDX	2011-01-04	81.31707000732422
9561	BDX	2011-01-05	81.33658599853516
9562	BDX	2011-01-06	81.21951293945312
9563	BDX	2011-01-07	81.19999694824219
9564	BDX	2011-01-10	81.03414916992188
9565	BDX	2011-01-11	81.93170928955078
9566	BDX	2011-01-12	81.5999984741211
9567	BDX	2011-01-13	81.1024398803711
9568	BDX	2011-01-14	80.68292999267578
9569	BDX	2011-01-18	81.92195129394531
9570	BDX	2011-01-19	80.9756088256836
9571	BDX	2011-01-20	81.06341552734375
9572	BDX	2011-01-21	81.17073059082031
9573	BDX	2011-01-24	81.61951446533203
9574	BDX	2011-01-25	82.54634094238281
9575	BDX	2011-01-26	82.07804870605469
9576	BDX	2011-01-27	81.51219177246094
9577	BDX	2011-01-28	80.54634094238281
9578	BDX	2011-01-31	80.92682647705078
9579	BDX	2011-02-01	81.7756118774414
9580	BDX	2011-02-02	81.67804718017578
9581	BDX	2011-02-03	82.10731506347656
9582	BDX	2011-02-04	82.43902587890625
9583	BDX	2011-02-07	83.55122375488281
9584	BDX	2011-02-08	79.05365753173828
9585	BDX	2011-02-09	79.3951187133789
9586	BDX	2011-02-10	79.21951293945312
9587	BDX	2011-02-11	79.30731964111328
9588	BDX	2011-02-14	79.5999984741211
9589	BDX	2011-02-15	78.4780502319336
9590	BDX	2011-02-16	78.04878234863281
9591	BDX	2011-02-17	78.30243682861328
9592	BDX	2011-02-18	79.29756164550781
9593	BDX	2011-02-22	77.73658752441406
9594	BDX	2011-02-23	77.16097259521484
9595	BDX	2011-02-24	77.1512222290039
9596	BDX	2011-02-25	78.21463775634766
9597	BDX	2011-02-28	78.04878234863281
9598	BDX	2011-03-01	77.26829528808594
9599	BDX	2011-03-02	77.53170776367188
9600	BDX	2011-03-03	79.09268188476562
9601	BDX	2011-03-04	78.253662109375
9602	BDX	2011-03-07	77.4731674194336
9603	BDX	2011-03-08	77.99024200439453
9604	BDX	2011-03-09	77.70731353759766
9605	BDX	2011-03-10	76.41950988769531
9606	BDX	2011-03-11	76.94634246826172
9607	BDX	2011-03-14	75.7756118774414
9608	BDX	2011-03-15	75.08292388916016
9609	BDX	2011-03-16	74.66341400146484
9610	BDX	2011-03-17	74.64390563964844
9611	BDX	2011-03-18	75.0243911743164
9612	BDX	2011-03-21	76.00975799560547
9613	BDX	2011-03-22	76.1463394165039
9614	BDX	2011-03-23	75.7268295288086
9615	BDX	2011-03-24	76.07804870605469
9616	BDX	2011-03-25	76.73170471191406
9617	BDX	2011-03-28	76.70243835449219
9618	BDX	2011-03-29	77.55122375488281
9619	BDX	2011-03-30	77.55122375488281
9620	BDX	2011-03-31	77.67804718017578
9621	BDX	2011-04-01	78.6048812866211
9622	BDX	2011-04-04	79.04389953613281
9623	BDX	2011-04-05	78.42926788330078
9624	BDX	2011-04-06	79.01463317871094
9625	BDX	2011-04-07	78.98536682128906
9626	BDX	2011-04-08	78.79024505615234
9627	BDX	2011-04-11	79.51219177246094
9628	BDX	2011-04-12	79.38536834716797
9629	BDX	2011-04-13	79.8731689453125
9630	BDX	2011-04-14	79.81463623046875
9631	BDX	2011-04-15	81.41463470458984
9632	BDX	2011-04-18	81.04389953613281
9633	BDX	2011-04-19	81.31707000732422
9634	BDX	2011-04-20	81.93170928955078
9635	BDX	2011-04-21	81.95121765136719
9636	BDX	2011-04-25	81.8731689453125
9637	BDX	2011-04-26	82.81951141357422
9638	BDX	2011-04-27	83.41463470458984
9639	BDX	2011-04-28	83.4731674194336
9640	BDX	2011-04-29	83.84390258789062
9641	BDX	2011-05-02	84.73170471191406
9642	BDX	2011-05-03	84.71219635009766
9643	BDX	2011-05-04	84.31219482421875
9644	BDX	2011-05-05	83.84390258789062
9645	BDX	2011-05-06	84.31219482421875
9646	BDX	2011-05-09	84.82926940917969
9647	BDX	2011-05-10	85.60975646972656
9648	BDX	2011-05-11	85.92195129394531
9649	BDX	2011-05-12	86.54634094238281
9650	BDX	2011-05-13	85.96097564697266
9651	BDX	2011-05-16	85.7756118774414
9652	BDX	2011-05-17	85.8536605834961
9653	BDX	2011-05-18	87.28780364990234
9654	BDX	2011-05-19	87.3951187133789
9655	BDX	2011-05-20	86.73170471191406
9656	BDX	2011-05-23	85.33658599853516
9657	BDX	2011-05-24	84.6243896484375
9658	BDX	2011-05-25	84.63414764404297
9659	BDX	2011-05-26	84.51707458496094
9660	BDX	2011-05-27	84.91707611083984
9661	BDX	2011-05-31	85.41463470458984
9662	BDX	2011-06-01	85.01463317871094
9663	BDX	2011-06-02	84.23414611816406
9664	BDX	2011-06-03	83.66829681396484
9665	BDX	2011-06-06	83.13170623779297
9666	BDX	2011-06-07	82.8975601196289
9667	BDX	2011-06-08	83.42439270019531
9668	BDX	2011-06-09	84.19512176513672
9669	BDX	2011-06-10	82.8487777709961
9670	BDX	2011-06-13	82.98536682128906
9671	BDX	2011-06-14	84.1463394165039
9672	BDX	2011-06-15	82.83902740478516
9673	BDX	2011-06-16	82.80975341796875
9674	BDX	2011-06-17	83.05365753173828
9675	BDX	2011-06-20	83.86341857910156
9676	BDX	2011-06-21	84.41950988769531
9677	BDX	2011-06-22	84.28292846679688
9678	BDX	2011-06-23	83.59024047851562
9679	BDX	2011-06-24	82.7707290649414
9680	BDX	2011-06-27	83.17073059082031
9681	BDX	2011-06-28	84.00975799560547
9682	BDX	2011-06-29	83.746337890625
9683	BDX	2011-06-30	84.06829071044922
9684	BDX	2011-07-01	87.1219482421875
9685	BDX	2011-07-05	86.99512481689453
9686	BDX	2011-07-06	87.1024398803711
9687	BDX	2011-07-07	87.55122375488281
9688	BDX	2011-07-08	87.1219482421875
9689	BDX	2011-07-11	85.23902130126953
9690	BDX	2011-07-12	85.43414306640625
9691	BDX	2011-07-13	85.62926483154297
9692	BDX	2011-07-14	85.40487670898438
9693	BDX	2011-07-15	84.96585083007812
9694	BDX	2011-07-18	84.55609893798828
9695	BDX	2011-07-19	85.746337890625
9696	BDX	2011-07-20	85.54146575927734
9697	BDX	2011-07-21	86.80000305175781
9698	BDX	2011-07-22	85.03414916992188
9699	BDX	2011-07-25	84.50731658935547
9700	BDX	2011-07-26	82.88780212402344
9701	BDX	2011-07-27	81.45365905761719
9702	BDX	2011-07-28	80.91707611083984
9703	BDX	2011-07-29	81.57073211669922
9704	BDX	2011-08-01	80.29268646240234
9705	BDX	2011-08-02	78.02926635742188
9706	BDX	2011-08-03	78.2243881225586
9707	BDX	2011-08-04	75.71707153320312
9708	BDX	2011-08-05	77.29756164550781
9709	BDX	2011-08-08	74.55609893798828
9710	BDX	2011-08-09	76.88780212402344
9711	BDX	2011-08-10	74.55609893798828
9712	BDX	2011-08-11	76.751220703125
9713	BDX	2011-08-12	78.32195281982422
9714	BDX	2011-08-15	79.1219482421875
9715	BDX	2011-08-16	78.32195281982422
9716	BDX	2011-08-17	77.86341857910156
9717	BDX	2011-08-18	75.58049011230469
9718	BDX	2011-08-19	75.04389953613281
9719	BDX	2011-08-22	74.9756088256836
9720	BDX	2011-08-23	77.1512222290039
9721	BDX	2011-08-24	77.69756317138672
9722	BDX	2011-08-25	76.253662109375
9723	BDX	2011-08-26	77.78536224365234
9724	BDX	2011-08-29	78.86829376220703
9725	BDX	2011-08-30	78.76097869873047
9726	BDX	2011-08-31	79.3951187133789
9727	BDX	2011-09-01	78.4780502319336
9728	BDX	2011-09-02	76.57560729980469
9729	BDX	2011-09-06	76.51707458496094
9730	BDX	2011-09-07	78.08780670166016
9731	BDX	2011-09-08	76.61463165283203
9732	BDX	2011-09-09	74.16585540771484
9733	BDX	2011-09-12	74.51707458496094
9734	BDX	2011-09-13	74.57560729980469
9735	BDX	2011-09-14	75.3756103515625
9736	BDX	2011-09-15	75.60975646972656
9737	BDX	2011-09-16	75.36585235595703
9738	BDX	2011-09-19	73.71707153320312
9739	BDX	2011-09-20	73.5999984741211
9740	BDX	2011-09-21	71.90243530273438
9741	BDX	2011-09-22	71.60975646972656
9742	BDX	2011-09-23	71.94145965576172
9743	BDX	2011-09-26	72.28292846679688
9744	BDX	2011-09-27	74.29268646240234
9745	BDX	2011-09-28	71.46341705322266
9746	BDX	2011-09-29	72.5268325805664
9747	BDX	2011-09-30	71.53170776367188
9748	BDX	2011-10-03	69.11219787597656
9749	BDX	2011-10-04	70.57560729980469
9750	BDX	2011-10-05	71.14146423339844
9751	BDX	2011-10-06	71.42439270019531
9752	BDX	2011-10-07	71.08292388916016
9753	BDX	2011-10-10	72.63414764404297
9754	BDX	2011-10-11	71.62926483154297
9755	BDX	2011-10-12	72.39024353027344
9756	BDX	2011-10-13	72.06829071044922
9757	BDX	2011-10-14	72.4780502319336
9758	BDX	2011-10-17	71.01463317871094
9759	BDX	2011-10-18	71.69756317138672
9760	BDX	2011-10-19	72.05854034423828
9761	BDX	2011-10-20	71.67804718017578
9762	BDX	2011-10-21	74.56585693359375
9763	BDX	2011-10-24	76.32195281982422
9764	BDX	2011-10-25	74.8487777709961
9765	BDX	2011-10-26	74.8487777709961
9766	BDX	2011-10-27	76.751220703125
9767	BDX	2011-10-28	77.69756317138672
9768	BDX	2011-10-31	76.32195281982422
9769	BDX	2011-11-01	74.253662109375
9770	BDX	2011-11-02	70.82926940917969
9771	BDX	2011-11-03	70.61463165283203
9772	BDX	2011-11-04	70.90731811523438
9773	BDX	2011-11-07	72.61463165283203
9774	BDX	2011-11-08	72.88780212402344
9775	BDX	2011-11-09	70.83902740478516
9776	BDX	2011-11-10	71.76585388183594
9777	BDX	2011-11-11	72.31219482421875
9778	BDX	2011-11-14	72.49755859375
9779	BDX	2011-11-15	73.79512023925781
9780	BDX	2011-11-16	72.55609893798828
9781	BDX	2011-11-17	71.93170928955078
9782	BDX	2011-11-18	71.36585235595703
9783	BDX	2011-11-21	70.08780670166016
9784	BDX	2011-11-22	70.36097717285156
9785	BDX	2011-11-23	69.04389953613281
9786	BDX	2011-11-25	69.3756103515625
9787	BDX	2011-11-28	70.23414611816406
9788	BDX	2011-11-29	70.0195083618164
9789	BDX	2011-11-30	71.9804916381836
9790	BDX	2011-12-01	72.33170318603516
9791	BDX	2011-12-02	71.84390258789062
9792	BDX	2011-12-05	72.59512329101562
9793	BDX	2011-12-06	72.06829071044922
9794	BDX	2011-12-07	72.31219482421875
9795	BDX	2011-12-08	70.76097869873047
9796	BDX	2011-12-09	71.14146423339844
9797	BDX	2011-12-12	70.751220703125
9798	BDX	2011-12-13	70.04878234863281
9799	BDX	2011-12-14	69.7756118774414
9800	BDX	2011-12-15	69.41463470458984
9801	BDX	2011-12-16	68.92682647705078
9802	BDX	2011-12-19	68.93658447265625
9803	BDX	2011-12-20	71.23902130126953
9804	BDX	2011-12-21	71.83414459228516
9805	BDX	2011-12-22	71.96097564697266
9806	BDX	2011-12-23	72.6243896484375
9807	BDX	2011-12-27	72.9756088256836
9808	BDX	2011-12-28	72.0
9809	BDX	2011-12-29	72.73170471191406
9810	BDX	2011-12-30	72.8975601196289
9811	BDX	2012-01-03	72.63414764404297
9812	BDX	2012-01-04	71.3951187133789
9813	BDX	2012-01-05	70.91707611083984
9814	BDX	2012-01-06	71.248779296875
9815	BDX	2012-01-09	71.56097412109375
9816	BDX	2012-01-10	72.40975952148438
9817	BDX	2012-01-11	72.91707611083984
9818	BDX	2012-01-12	72.86829376220703
9819	BDX	2012-01-13	73.08292388916016
9820	BDX	2012-01-17	73.41463470458984
9821	BDX	2012-01-18	74.61463165283203
9822	BDX	2012-01-19	76.00975799560547
9823	BDX	2012-01-20	76.24390411376953
9824	BDX	2012-01-23	75.69756317138672
9825	BDX	2012-01-24	76.38048553466797
9826	BDX	2012-01-25	77.31707000732422
9827	BDX	2012-01-26	77.43414306640625
9828	BDX	2012-01-27	77.16097259521484
9829	BDX	2012-01-30	77.06341552734375
9830	BDX	2012-01-31	76.49755859375
9831	BDX	2012-02-01	77.56097412109375
9832	BDX	2012-02-02	77.44390106201172
9833	BDX	2012-02-03	77.96097564697266
9834	BDX	2012-02-06	78.56585693359375
9835	BDX	2012-02-07	75.61951446533203
9836	BDX	2012-02-08	74.93658447265625
9837	BDX	2012-02-09	74.9756088256836
9838	BDX	2012-02-10	74.55609893798828
9839	BDX	2012-02-13	74.98536682128906
9840	BDX	2012-02-14	74.82926940917969
9841	BDX	2012-02-15	75.3756103515625
9842	BDX	2012-02-16	75.71707153320312
9843	BDX	2012-02-17	75.51219177246094
9844	BDX	2012-02-21	75.2292709350586
9845	BDX	2012-02-22	74.95610046386719
9846	BDX	2012-02-23	74.58536529541016
9847	BDX	2012-02-24	75.3951187133789
9848	BDX	2012-02-27	75.23902130126953
9849	BDX	2012-02-28	75.33658599853516
9850	BDX	2012-02-29	74.36097717285156
9851	BDX	2012-03-01	74.51707458496094
9852	BDX	2012-03-02	74.80000305175781
9853	BDX	2012-03-05	74.15609741210938
9854	BDX	2012-03-06	73.5999984741211
9855	BDX	2012-03-07	73.60975646972656
9856	BDX	2012-03-08	74.73170471191406
9857	BDX	2012-03-09	74.94634246826172
9858	BDX	2012-03-12	74.83902740478516
9859	BDX	2012-03-13	75.90243530273438
9860	BDX	2012-03-14	75.70731353759766
9861	BDX	2012-03-15	76.18536376953125
9862	BDX	2012-03-16	76.20487976074219
9863	BDX	2012-03-19	75.95121765136719
9864	BDX	2012-03-20	75.20975494384766
9865	BDX	2012-03-21	74.95610046386719
9866	BDX	2012-03-22	75.00487518310547
9867	BDX	2012-03-23	74.53658294677734
9868	BDX	2012-03-26	75.7756118774414
9869	BDX	2012-03-27	75.86341857910156
9870	BDX	2012-03-28	75.6487808227539
9871	BDX	2012-03-29	75.21951293945312
9872	BDX	2012-03-30	75.75609588623047
9873	BDX	2012-04-02	76.00975799560547
9874	BDX	2012-04-03	76.2243881225586
9875	BDX	2012-04-04	75.86341857910156
9876	BDX	2012-04-05	75.75609588623047
9877	BDX	2012-04-09	74.81951141357422
9878	BDX	2012-04-10	74.15609741210938
9879	BDX	2012-04-11	74.19512176513672
9880	BDX	2012-04-12	74.41950988769531
9881	BDX	2012-04-13	72.96585083007812
9882	BDX	2012-04-16	73.19024658203125
9883	BDX	2012-04-17	74.72195434570312
9884	BDX	2012-04-18	74.40975952148438
9885	BDX	2012-04-19	74.34146118164062
9886	BDX	2012-04-20	74.56585693359375
9887	BDX	2012-04-23	73.80487823486328
9888	BDX	2012-04-24	74.20487976074219
9889	BDX	2012-04-25	75.01463317871094
9890	BDX	2012-04-26	75.43414306640625
9891	BDX	2012-04-27	76.06829071044922
9892	BDX	2012-04-30	76.53658294677734
9893	BDX	2012-05-01	75.5999984741211
9894	BDX	2012-05-02	75.60975646972656
9895	BDX	2012-05-03	75.75609588623047
9896	BDX	2012-05-04	74.81951141357422
9897	BDX	2012-05-07	74.8487777709961
9898	BDX	2012-05-08	74.85853576660156
9899	BDX	2012-05-09	74.16585540771484
9900	BDX	2012-05-10	74.751220703125
9901	BDX	2012-05-11	74.88780212402344
9902	BDX	2012-05-14	74.61463165283203
9903	BDX	2012-05-15	74.13658142089844
9904	BDX	2012-05-16	74.10731506347656
9905	BDX	2012-05-17	72.96585083007812
9906	BDX	2012-05-18	72.38048553466797
9907	BDX	2012-05-21	73.55122375488281
9908	BDX	2012-05-22	72.95610046386719
9909	BDX	2012-05-23	72.59512329101562
9910	BDX	2012-05-24	72.8975601196289
9911	BDX	2012-05-25	72.6048812866211
9912	BDX	2012-05-29	72.4780502319336
9913	BDX	2012-05-30	71.6487808227539
9914	BDX	2012-05-31	71.34634399414062
9915	BDX	2012-06-01	70.43902587890625
9916	BDX	2012-06-04	70.41950988769531
9917	BDX	2012-06-05	70.81951141357422
9918	BDX	2012-06-06	70.95610046386719
9919	BDX	2012-06-07	71.1219482421875
9920	BDX	2012-06-08	71.4731674194336
9921	BDX	2012-06-11	70.76097869873047
9922	BDX	2012-06-12	71.06341552734375
9923	BDX	2012-06-13	71.20975494384766
9924	BDX	2012-06-14	71.35609436035156
9925	BDX	2012-06-15	71.79512023925781
9926	BDX	2012-06-18	71.63902282714844
9927	BDX	2012-06-19	72.92682647705078
9928	BDX	2012-06-20	72.8487777709961
9929	BDX	2012-06-21	71.93170928955078
9930	BDX	2012-06-22	72.18536376953125
9931	BDX	2012-06-25	71.25853729248047
9932	BDX	2012-06-26	70.99512481689453
9933	BDX	2012-06-27	71.68780517578125
9934	BDX	2012-06-28	71.35609436035156
9935	BDX	2012-06-29	72.92682647705078
9936	BDX	2012-07-02	73.53170776367188
9937	BDX	2012-07-03	73.84390258789062
9938	BDX	2012-07-05	73.50244140625
9939	BDX	2012-07-06	73.30731964111328
9940	BDX	2012-07-09	73.13170623779297
9941	BDX	2012-07-10	72.98536682128906
9942	BDX	2012-07-11	73.18048858642578
9943	BDX	2012-07-12	72.53658294677734
9944	BDX	2012-07-13	72.6048812866211
9945	BDX	2012-07-16	72.67317199707031
9946	BDX	2012-07-17	73.3756103515625
9947	BDX	2012-07-18	73.58049011230469
9948	BDX	2012-07-19	74.09756469726562
9949	BDX	2012-07-20	72.96585083007812
9950	BDX	2012-07-23	72.2243881225586
9951	BDX	2012-07-24	71.38536834716797
9952	BDX	2012-07-25	71.92195129394531
9953	BDX	2012-07-26	72.67317199707031
9954	BDX	2012-07-27	74.08780670166016
9955	BDX	2012-07-30	74.3512191772461
9956	BDX	2012-07-31	73.86341857910156
9957	BDX	2012-08-01	73.34634399414062
9958	BDX	2012-08-02	72.6048812866211
9959	BDX	2012-08-03	72.53658294677734
9960	BDX	2012-08-06	72.94634246826172
9961	BDX	2012-08-07	73.62926483154297
9962	BDX	2012-08-08	73.70731353759766
9963	BDX	2012-08-09	73.65853881835938
9964	BDX	2012-08-10	74.03902435302734
9965	BDX	2012-08-13	74.3512191772461
9966	BDX	2012-08-14	74.20487976074219
9967	BDX	2012-08-15	74.31219482421875
9968	BDX	2012-08-16	74.03902435302734
9969	BDX	2012-08-17	74.68292999267578
9970	BDX	2012-08-20	74.71219635009766
9971	BDX	2012-08-21	74.30243682861328
9972	BDX	2012-08-22	74.13658142089844
9973	BDX	2012-08-23	73.43414306640625
9974	BDX	2012-08-24	74.07804870605469
9975	BDX	2012-08-27	73.96097564697266
9976	BDX	2012-08-28	73.80487823486328
9977	BDX	2012-08-29	73.67804718017578
9978	BDX	2012-08-30	73.96097564697266
9979	BDX	2012-08-31	74.1268310546875
9980	BDX	2012-09-04	74.71219635009766
9981	BDX	2012-09-05	74.6243896484375
9982	BDX	2012-09-06	75.31707000732422
9983	BDX	2012-09-07	75.9804916381836
9984	BDX	2012-09-10	75.76585388183594
9985	BDX	2012-09-11	76.34146118164062
9986	BDX	2012-09-12	76.10731506347656
9987	BDX	2012-09-13	76.70243835449219
9988	BDX	2012-09-14	77.2292709350586
9989	BDX	2012-09-17	77.4731674194336
9990	BDX	2012-09-18	77.55122375488281
9991	BDX	2012-09-19	77.25853729248047
9992	BDX	2012-09-20	77.28780364990234
9993	BDX	2012-09-21	77.38536834716797
9994	BDX	2012-09-24	77.18048858642578
9995	BDX	2012-09-25	77.07317352294922
9996	BDX	2012-09-26	76.42926788330078
9997	BDX	2012-09-27	76.81951141357422
9998	BDX	2012-09-28	76.64390563964844
9999	BDX	2012-10-01	77.0243911743164
10000	BDX	2012-10-02	77.26829528808594
10001	BDX	2012-10-03	76.8487777709961
10002	BDX	2012-10-04	77.26829528808594
10003	BDX	2012-10-05	77.51219177246094
10004	BDX	2012-10-08	77.5219497680664
10005	BDX	2012-10-09	75.34634399414062
10006	BDX	2012-10-10	74.53658294677734
10007	BDX	2012-10-11	75.1512222290039
10008	BDX	2012-10-12	74.751220703125
10009	BDX	2012-10-15	74.64390563964844
10010	BDX	2012-10-16	75.3756103515625
10011	BDX	2012-10-17	75.19999694824219
10012	BDX	2012-10-18	75.01463317871094
10013	BDX	2012-10-19	73.80487823486328
10014	BDX	2012-10-22	74.04878234863281
10015	BDX	2012-10-23	73.56097412109375
10016	BDX	2012-10-24	73.42439270019531
10017	BDX	2012-10-25	73.45365905761719
10018	BDX	2012-10-26	73.50244140625
10019	BDX	2012-10-31	73.83414459228516
10020	BDX	2012-11-01	74.41950988769531
10021	BDX	2012-11-02	73.82438659667969
10022	BDX	2012-11-05	74.72195434570312
10023	BDX	2012-11-06	76.55609893798828
10024	BDX	2012-11-07	73.68780517578125
10025	BDX	2012-11-08	73.248779296875
10026	BDX	2012-11-09	73.3951187133789
10027	BDX	2012-11-12	72.80975341796875
10028	BDX	2012-11-13	73.05365753173828
10029	BDX	2012-11-14	72.80975341796875
10030	BDX	2012-11-15	73.60975646972656
10031	BDX	2012-11-16	73.746337890625
10032	BDX	2012-11-19	73.94145965576172
10033	BDX	2012-11-20	74.32195281982422
10034	BDX	2012-11-21	74.94634246826172
10035	BDX	2012-11-23	75.83414459228516
10036	BDX	2012-11-26	75.86341857910156
10037	BDX	2012-11-27	75.26829528808594
10038	BDX	2012-11-28	75.71707153320312
10039	BDX	2012-11-29	75.09268188476562
10040	BDX	2012-11-30	74.80000305175781
10041	BDX	2012-12-03	74.38048553466797
10042	BDX	2012-12-04	75.09268188476562
10043	BDX	2012-12-05	75.50244140625
10044	BDX	2012-12-06	75.21951293945312
10045	BDX	2012-12-07	75.73658752441406
10046	BDX	2012-12-10	75.59024047851562
10047	BDX	2012-12-11	76.31219482421875
10048	BDX	2012-12-12	76.69268035888672
10049	BDX	2012-12-13	76.55609893798828
10050	BDX	2012-12-14	75.82438659667969
10051	BDX	2012-12-17	76.80975341796875
10052	BDX	2012-12-18	76.91707611083984
10053	BDX	2012-12-19	76.61463165283203
10054	BDX	2012-12-20	77.19999694824219
10055	BDX	2012-12-21	76.93658447265625
10056	BDX	2012-12-24	76.64390563964844
10057	BDX	2012-12-26	76.11707305908203
10058	BDX	2012-12-27	76.37073516845703
10059	BDX	2012-12-28	75.45365905761719
10060	BDX	2012-12-31	76.28292846679688
10061	BDX	2013-01-02	77.51219177246094
10062	BDX	2013-01-03	78.42926788330078
10063	BDX	2013-01-04	78.39024353027344
10064	BDX	2013-01-07	78.65365600585938
10065	BDX	2013-01-08	79.35609436035156
10066	BDX	2013-01-09	79.56097412109375
10067	BDX	2013-01-10	79.68780517578125
10068	BDX	2013-01-11	79.76585388183594
10069	BDX	2013-01-14	80.29268646240234
10070	BDX	2013-01-15	80.68292999267578
10071	BDX	2013-01-16	80.9756088256836
10072	BDX	2013-01-17	80.83902740478516
10073	BDX	2013-01-18	81.89268493652344
10074	BDX	2013-01-22	81.69756317138672
10075	BDX	2013-01-23	81.63902282714844
10076	BDX	2013-01-24	81.7756118774414
10077	BDX	2013-01-25	82.5268325805664
10078	BDX	2013-01-28	82.00975799560547
10079	BDX	2013-01-29	82.2243881225586
10080	BDX	2013-01-30	82.06829071044922
10081	BDX	2013-01-31	81.99024200439453
10082	BDX	2013-02-01	83.07317352294922
10083	BDX	2013-02-04	83.08292388916016
10084	BDX	2013-02-05	85.53170776367188
10085	BDX	2013-02-06	85.73658752441406
10086	BDX	2013-02-07	85.75609588623047
10087	BDX	2013-02-08	86.09756469726562
10088	BDX	2013-02-11	86.15609741210938
10089	BDX	2013-02-12	86.39024353027344
10090	BDX	2013-02-13	86.31219482421875
10091	BDX	2013-02-14	86.23414611816406
10092	BDX	2013-02-15	86.33170318603516
10093	BDX	2013-02-19	86.40975952148438
10094	BDX	2013-02-20	85.28780364990234
10095	BDX	2013-02-21	84.71219635009766
10096	BDX	2013-02-22	85.76585388183594
10097	BDX	2013-02-25	84.73170471191406
10098	BDX	2013-02-26	84.74146270751953
10099	BDX	2013-02-27	86.0195083618164
10100	BDX	2013-02-28	85.91219329833984
10101	BDX	2013-03-01	86.58536529541016
10102	BDX	2013-03-04	86.49755859375
10103	BDX	2013-03-05	87.01463317871094
10104	BDX	2013-03-06	85.97073364257812
10105	BDX	2013-03-07	86.08780670166016
10106	BDX	2013-03-08	86.67317199707031
10107	BDX	2013-03-11	87.42439270019531
10108	BDX	2013-03-12	87.94145965576172
10109	BDX	2013-03-13	88.8487777709961
10110	BDX	2013-03-14	90.24390411376953
10111	BDX	2013-03-15	90.04878234863281
10112	BDX	2013-03-18	89.60975646972656
10113	BDX	2013-03-19	89.50244140625
10114	BDX	2013-03-20	90.72195434570312
10115	BDX	2013-03-21	89.68780517578125
10116	BDX	2013-03-22	90.45853424072266
10117	BDX	2013-03-25	90.17561340332031
10118	BDX	2013-03-26	91.61951446533203
10119	BDX	2013-03-27	92.83902740478516
10120	BDX	2013-03-28	93.27804565429688
10121	BDX	2013-04-01	93.3756103515625
10122	BDX	2013-04-02	94.2243881225586
10123	BDX	2013-04-03	94.05854034423828
10124	BDX	2013-04-04	94.20487976074219
10125	BDX	2013-04-05	93.76585388183594
10126	BDX	2013-04-08	93.13170623779297
10127	BDX	2013-04-09	93.69756317138672
10128	BDX	2013-04-10	94.05854034423828
10129	BDX	2013-04-11	94.29268646240234
10130	BDX	2013-04-12	94.00975799560547
10131	BDX	2013-04-15	92.5268325805664
10132	BDX	2013-04-16	93.09268188476562
10133	BDX	2013-04-17	92.24390411376953
10134	BDX	2013-04-18	91.36585235595703
10135	BDX	2013-04-19	92.253662109375
10136	BDX	2013-04-22	92.83902740478516
10137	BDX	2013-04-23	93.50244140625
10138	BDX	2013-04-24	92.64390563964844
10139	BDX	2013-04-25	94.03902435302734
10140	BDX	2013-04-26	92.31219482421875
10141	BDX	2013-04-29	92.49755859375
10142	BDX	2013-04-30	92.0
10143	BDX	2013-05-01	91.29756164550781
10144	BDX	2013-05-02	93.81463623046875
10145	BDX	2013-05-03	95.05365753173828
10146	BDX	2013-05-06	94.54634094238281
10147	BDX	2013-05-07	95.09268188476562
10148	BDX	2013-05-08	95.19999694824219
10149	BDX	2013-05-09	95.36585235595703
10150	BDX	2013-05-10	97.18048858642578
10151	BDX	2013-05-13	97.88292694091797
10152	BDX	2013-05-14	99.28780364990234
10153	BDX	2013-05-15	98.86829376220703
10154	BDX	2013-05-16	98.04878234863281
10155	BDX	2013-05-17	99.29756164550781
10156	BDX	2013-05-20	98.65365600585938
10157	BDX	2013-05-21	98.54634094238281
10158	BDX	2013-05-22	97.58049011230469
10159	BDX	2013-05-23	97.7268295288086
10160	BDX	2013-05-24	98.37073516845703
10161	BDX	2013-05-28	99.43414306640625
10162	BDX	2013-05-29	98.3512191772461
10163	BDX	2013-05-30	98.36097717285156
10164	BDX	2013-05-31	96.21463775634766
10165	BDX	2013-06-03	96.78048706054688
10166	BDX	2013-06-04	95.97073364257812
10167	BDX	2013-06-05	94.55609893798828
10168	BDX	2013-06-06	95.36585235595703
10169	BDX	2013-06-07	96.28292846679688
10170	BDX	2013-06-10	96.11707305908203
10171	BDX	2013-06-11	95.91219329833984
10172	BDX	2013-06-12	95.28780364990234
10173	BDX	2013-06-13	96.19512176513672
10174	BDX	2013-06-14	96.23414611816406
10175	BDX	2013-06-17	97.7268295288086
10176	BDX	2013-06-18	97.95121765136719
10177	BDX	2013-06-19	96.38048553466797
10178	BDX	2013-06-20	93.90243530273438
10179	BDX	2013-06-21	93.68780517578125
10180	BDX	2013-06-24	95.30731964111328
10181	BDX	2013-06-25	95.60975646972656
10182	BDX	2013-06-26	96.74146270751953
10183	BDX	2013-06-27	96.34146118164062
10184	BDX	2013-06-28	96.41950988769531
10185	BDX	2013-07-01	96.82926940917969
10186	BDX	2013-07-02	94.7707290649414
10187	BDX	2013-07-03	95.41463470458984
10188	BDX	2013-07-05	96.26341247558594
10189	BDX	2013-07-08	96.93658447265625
10190	BDX	2013-07-09	96.3512191772461
10191	BDX	2013-07-10	96.68292999267578
10192	BDX	2013-07-11	97.57073211669922
10193	BDX	2013-07-12	99.5219497680664
10194	BDX	2013-07-15	99.67804718017578
10195	BDX	2013-07-16	99.41463470458984
10196	BDX	2013-07-17	99.4731674194336
10197	BDX	2013-07-18	100.46829223632812
10198	BDX	2013-07-19	101.11219787597656
10199	BDX	2013-07-22	101.95121765136719
10200	BDX	2013-07-23	101.76585388183594
10201	BDX	2013-07-24	101.19999694824219
10202	BDX	2013-07-25	100.99512481689453
10203	BDX	2013-07-26	100.73170471191406
10204	BDX	2013-07-29	100.59512329101562
10205	BDX	2013-07-30	100.4780502319336
10206	BDX	2013-07-31	101.19024658203125
10207	BDX	2013-08-01	100.59512329101562
10208	BDX	2013-08-02	99.03414916992188
10209	BDX	2013-08-05	98.31219482421875
10210	BDX	2013-08-06	97.7268295288086
10211	BDX	2013-08-07	97.56097412109375
10212	BDX	2013-08-08	97.86341857910156
10213	BDX	2013-08-09	97.50244140625
10214	BDX	2013-08-12	97.56097412109375
10215	BDX	2013-08-13	97.42439270019531
10216	BDX	2013-08-14	97.1024398803711
10217	BDX	2013-08-15	95.44390106201172
10218	BDX	2013-08-16	94.9756088256836
10219	BDX	2013-08-19	95.33658599853516
10220	BDX	2013-08-20	95.78536224365234
10221	BDX	2013-08-21	95.83414459228516
10222	BDX	2013-08-22	96.43902587890625
10223	BDX	2013-08-23	96.6048812866211
10224	BDX	2013-08-26	96.68292999267578
10225	BDX	2013-08-27	94.8780517578125
10226	BDX	2013-08-28	95.20975494384766
10227	BDX	2013-08-29	95.19999694824219
10228	BDX	2013-08-30	95.00487518310547
10229	BDX	2013-09-03	94.93658447265625
10230	BDX	2013-09-04	96.31219482421875
10231	BDX	2013-09-05	96.40975952148438
10232	BDX	2013-09-06	96.95610046386719
10233	BDX	2013-09-09	97.28780364990234
10234	BDX	2013-09-10	97.25853729248047
10235	BDX	2013-09-11	97.91219329833984
10236	BDX	2013-09-12	97.21951293945312
10237	BDX	2013-09-13	97.55122375488281
10238	BDX	2013-09-16	98.2731704711914
10239	BDX	2013-09-17	98.34146118164062
10240	BDX	2013-09-18	99.82438659667969
10241	BDX	2013-09-19	100.36097717285156
10242	BDX	2013-09-20	99.57073211669922
10243	BDX	2013-09-23	99.3951187133789
10244	BDX	2013-09-24	98.6243896484375
10245	BDX	2013-09-25	97.80487823486328
10246	BDX	2013-09-26	98.45853424072266
10247	BDX	2013-09-27	97.45365905761719
10248	BDX	2013-09-30	97.58049011230469
10249	BDX	2013-10-01	98.45853424072266
10250	BDX	2013-10-02	98.19512176513672
10251	BDX	2013-10-03	97.07317352294922
10252	BDX	2013-10-04	97.97073364257812
10253	BDX	2013-10-07	97.00487518310547
10254	BDX	2013-10-08	95.93170928955078
10255	BDX	2013-10-09	96.68292999267578
10256	BDX	2013-10-10	98.69268035888672
10257	BDX	2013-10-11	100.30243682861328
10258	BDX	2013-10-14	100.253662109375
10259	BDX	2013-10-15	98.59512329101562
10260	BDX	2013-10-16	100.37073516845703
10261	BDX	2013-10-17	101.55122375488281
10262	BDX	2013-10-18	102.253662109375
10263	BDX	2013-10-21	102.45853424072266
10264	BDX	2013-10-22	102.86829376220703
10265	BDX	2013-10-23	103.97073364257812
10266	BDX	2013-10-24	103.42439270019531
10267	BDX	2013-10-25	102.9756088256836
10268	BDX	2013-10-28	103.75609588623047
10269	BDX	2013-10-29	103.90243530273438
10270	BDX	2013-10-30	103.07317352294922
10271	BDX	2013-10-31	102.56585693359375
10272	BDX	2013-11-01	102.6048812866211
10273	BDX	2013-11-04	103.96097564697266
10274	BDX	2013-11-05	104.4000015258789
10275	BDX	2013-11-06	104.44877624511719
10276	BDX	2013-11-07	103.70731353759766
10277	BDX	2013-11-08	105.08292388916016
10278	BDX	2013-11-11	105.36585235595703
10279	BDX	2013-11-12	106.26341247558594
10280	BDX	2013-11-13	105.3951187133789
10281	BDX	2013-11-14	106.00975799560547
10282	BDX	2013-11-15	106.45853424072266
10283	BDX	2013-11-18	105.48292541503906
10284	BDX	2013-11-19	105.79512023925781
10285	BDX	2013-11-20	106.02926635742188
10286	BDX	2013-11-21	106.49755859375
10287	BDX	2013-11-22	106.44877624511719
10288	BDX	2013-11-25	106.57560729980469
10289	BDX	2013-11-26	106.23414611816406
10290	BDX	2013-11-27	106.28292846679688
10291	BDX	2013-11-29	105.94145965576172
10292	BDX	2013-12-02	105.48292541503906
10293	BDX	2013-12-03	105.76585388183594
10294	BDX	2013-12-04	104.79024505615234
10295	BDX	2013-12-05	104.39024353027344
10296	BDX	2013-12-06	105.70731353759766
10297	BDX	2013-12-09	105.96097564697266
10298	BDX	2013-12-10	104.70243835449219
10299	BDX	2013-12-11	103.06341552734375
10300	BDX	2013-12-12	102.43902587890625
10301	BDX	2013-12-13	102.8780517578125
10302	BDX	2013-12-16	103.29756164550781
10303	BDX	2013-12-17	103.17073059082031
10304	BDX	2013-12-18	105.90243530273438
10305	BDX	2013-12-19	105.38536834716797
10306	BDX	2013-12-20	106.2243881225586
10307	BDX	2013-12-23	106.76097869873047
10308	BDX	2013-12-24	107.00487518310547
10309	BDX	2013-12-26	107.41463470458984
10310	BDX	2013-12-27	107.65853881835938
10311	BDX	2013-12-30	107.90243530273438
10312	BDX	2013-12-31	107.79512023925781
10313	BDX	2014-01-02	106.4780502319336
10314	BDX	2014-01-03	106.70243835449219
10315	BDX	2014-01-06	106.78048706054688
10316	BDX	2014-01-07	108.32195281982422
10317	BDX	2014-01-08	108.37073516845703
10318	BDX	2014-01-09	109.41463470458984
10319	BDX	2014-01-10	109.79512023925781
10320	BDX	2014-01-13	108.3512191772461
10321	BDX	2014-01-14	108.9756088256836
10322	BDX	2014-01-15	109.09268188476562
10323	BDX	2014-01-16	109.25853729248047
10324	BDX	2014-01-17	108.59512329101562
10325	BDX	2014-01-21	108.73170471191406
10326	BDX	2014-01-22	108.83902740478516
10327	BDX	2014-01-23	107.70731353759766
10328	BDX	2014-01-24	105.1219482421875
10329	BDX	2014-01-27	104.29268646240234
10330	BDX	2014-01-28	105.57073211669922
10331	BDX	2014-01-29	105.11219787597656
10332	BDX	2014-01-30	105.34634399414062
10333	BDX	2014-01-31	105.48292541503906
10334	BDX	2014-02-03	102.82926940917969
10335	BDX	2014-02-04	103.42439270019531
10336	BDX	2014-02-05	104.63414764404297
10337	BDX	2014-02-06	104.55609893798828
10338	BDX	2014-02-07	107.43414306640625
10339	BDX	2014-02-10	108.23414611816406
10340	BDX	2014-02-11	110.23414611816406
10341	BDX	2014-02-12	110.54634094238281
10342	BDX	2014-02-13	111.55122375488281
10343	BDX	2014-02-14	111.60975646972656
10344	BDX	2014-02-18	112.55609893798828
10345	BDX	2014-02-19	111.20975494384766
10346	BDX	2014-02-20	112.70243835449219
10347	BDX	2014-02-21	112.17561340332031
10348	BDX	2014-02-24	112.19512176513672
10349	BDX	2014-02-25	111.73658752441406
10350	BDX	2014-02-26	112.08780670166016
10351	BDX	2014-02-27	112.29268646240234
10352	BDX	2014-02-28	112.40975952148438
10353	BDX	2014-03-03	112.13658142089844
10354	BDX	2014-03-04	113.8536605834961
10355	BDX	2014-03-05	113.44390106201172
10356	BDX	2014-03-06	112.3512191772461
10357	BDX	2014-03-07	112.751220703125
10358	BDX	2014-03-10	112.79024505615234
10359	BDX	2014-03-11	112.5268325805664
10360	BDX	2014-03-12	112.65365600585938
10361	BDX	2014-03-13	112.38048553466797
10362	BDX	2014-03-14	112.53658294677734
10363	BDX	2014-03-17	112.80000305175781
10364	BDX	2014-03-18	113.96097564697266
10365	BDX	2014-03-19	112.83902740478516
10366	BDX	2014-03-20	112.83902740478516
10367	BDX	2014-03-21	111.7756118774414
10368	BDX	2014-03-24	110.79024505615234
10369	BDX	2014-03-25	111.5219497680664
10370	BDX	2014-03-26	111.73658752441406
10371	BDX	2014-03-27	112.33170318603516
10372	BDX	2014-03-28	112.72195434570312
10373	BDX	2014-03-31	114.2243881225586
10374	BDX	2014-04-01	114.4000015258789
10375	BDX	2014-04-02	114.30243682861328
10376	BDX	2014-04-03	114.54634094238281
10377	BDX	2014-04-04	113.50244140625
10378	BDX	2014-04-07	112.6243896484375
10379	BDX	2014-04-08	110.9756088256836
10380	BDX	2014-04-09	112.66341400146484
10381	BDX	2014-04-10	109.89268493652344
10382	BDX	2014-04-11	108.46829223632812
10383	BDX	2014-04-14	109.9804916381836
10384	BDX	2014-04-15	110.98536682128906
10385	BDX	2014-04-16	110.17561340332031
10386	BDX	2014-04-17	110.4000015258789
10387	BDX	2014-04-21	111.34634399414062
10388	BDX	2014-04-22	111.40487670898438
10389	BDX	2014-04-23	110.92682647705078
10390	BDX	2014-04-24	111.25853729248047
10391	BDX	2014-04-25	109.81463623046875
10392	BDX	2014-04-28	110.05854034423828
10393	BDX	2014-04-29	109.44390106201172
10394	BDX	2014-04-30	110.2731704711914
10395	BDX	2014-05-01	108.86829376220703
10396	BDX	2014-05-02	109.8536605834961
10397	BDX	2014-05-05	110.72195434570312
10398	BDX	2014-05-06	111.55122375488281
10399	BDX	2014-05-07	112.5268325805664
10400	BDX	2014-05-08	113.65853881835938
10401	BDX	2014-05-09	114.50731658935547
10402	BDX	2014-05-12	115.1219482421875
10403	BDX	2014-05-13	114.73170471191406
10404	BDX	2014-05-14	114.3512191772461
10405	BDX	2014-05-15	112.95610046386719
10406	BDX	2014-05-16	113.51219177246094
10407	BDX	2014-05-19	113.27804565429688
10408	BDX	2014-05-20	112.57560729980469
10409	BDX	2014-05-21	113.17073059082031
10410	BDX	2014-05-22	112.72195434570312
10411	BDX	2014-05-23	112.8780517578125
10412	BDX	2014-05-27	113.71707153320312
10413	BDX	2014-05-28	114.08780670166016
10414	BDX	2014-05-29	114.1463394165039
10415	BDX	2014-05-30	114.82926940917969
10416	BDX	2014-06-02	115.17073059082031
10417	BDX	2014-06-03	115.38536834716797
10418	BDX	2014-06-04	116.31219482421875
10419	BDX	2014-06-05	115.8731689453125
10420	BDX	2014-06-06	116.3512191772461
10421	BDX	2014-06-09	117.3951187133789
10422	BDX	2014-06-10	116.53658294677734
10423	BDX	2014-06-11	116.15609741210938
10424	BDX	2014-06-12	115.31707000732422
10425	BDX	2014-06-13	114.7707290649414
10426	BDX	2014-06-16	115.33658599853516
10427	BDX	2014-06-17	114.85853576660156
10428	BDX	2014-06-18	115.59024047851562
10429	BDX	2014-06-19	115.41463470458984
10430	BDX	2014-06-20	115.57073211669922
10431	BDX	2014-06-23	115.5999984741211
10432	BDX	2014-06-24	115.0243911743164
10433	BDX	2014-06-25	116.33170318603516
10434	BDX	2014-06-26	116.751220703125
10435	BDX	2014-06-27	116.68292999267578
10436	BDX	2014-06-30	115.41463470458984
10437	BDX	2014-07-01	116.85853576660156
10438	BDX	2014-07-02	116.94634246826172
10439	BDX	2014-07-03	117.19024658203125
10440	BDX	2014-07-07	117.27804565429688
10441	BDX	2014-07-08	116.85853576660156
10442	BDX	2014-07-09	116.55609893798828
10443	BDX	2014-07-10	115.97073364257812
10444	BDX	2014-07-11	116.44877624511719
10445	BDX	2014-07-14	116.56585693359375
10446	BDX	2014-07-15	116.1268310546875
10447	BDX	2014-07-16	116.1268310546875
10448	BDX	2014-07-17	114.73170471191406
10449	BDX	2014-07-18	115.71707153320312
10450	BDX	2014-07-21	114.96585083007812
10451	BDX	2014-07-22	115.35609436035156
10452	BDX	2014-07-23	115.71707153320312
10453	BDX	2014-07-24	115.5999984741211
10454	BDX	2014-07-25	115.48292541503906
10455	BDX	2014-07-28	115.92195129394531
10456	BDX	2014-07-29	115.96097564697266
10457	BDX	2014-07-30	116.46829223632812
10458	BDX	2014-07-31	113.40487670898438
10459	BDX	2014-08-01	113.248779296875
10460	BDX	2014-08-04	114.02926635742188
10461	BDX	2014-08-05	113.00487518310547
10462	BDX	2014-08-06	112.99512481689453
10463	BDX	2014-08-07	111.9804916381836
10464	BDX	2014-08-08	113.51219177246094
10465	BDX	2014-08-11	113.7756118774414
10466	BDX	2014-08-12	113.92195129394531
10467	BDX	2014-08-13	114.86829376220703
10468	BDX	2014-08-14	115.18048858642578
10469	BDX	2014-08-15	114.40975952148438
10470	BDX	2014-08-18	115.0243911743164
10471	BDX	2014-08-19	115.33658599853516
10472	BDX	2014-08-20	114.7707290649414
10473	BDX	2014-08-21	114.66341400146484
10474	BDX	2014-08-22	114.11707305908203
10475	BDX	2014-08-25	114.59512329101562
10476	BDX	2014-08-26	114.85853576660156
10477	BDX	2014-08-27	113.99024200439453
10478	BDX	2014-08-28	113.63902282714844
10479	BDX	2014-08-29	114.31219482421875
10480	BDX	2014-09-02	114.0
10481	BDX	2014-09-03	114.21463775634766
10482	BDX	2014-09-04	113.58049011230469
10483	BDX	2014-09-05	113.38536834716797
10484	BDX	2014-09-08	112.33170318603516
10485	BDX	2014-09-09	112.73170471191406
10486	BDX	2014-09-10	112.2243881225586
10487	BDX	2014-09-11	112.38048553466797
10488	BDX	2014-09-12	110.93658447265625
10489	BDX	2014-09-15	111.27804565429688
10490	BDX	2014-09-16	111.50244140625
10491	BDX	2014-09-17	111.7268295288086
10492	BDX	2014-09-18	112.20487976074219
10493	BDX	2014-09-19	110.92682647705078
10494	BDX	2014-09-22	110.0
10495	BDX	2014-09-23	109.88292694091797
10496	BDX	2014-09-24	110.94634246826172
10497	BDX	2014-09-25	110.99512481689453
10498	BDX	2014-09-26	111.33658599853516
10499	BDX	2014-09-29	111.56097412109375
10500	BDX	2014-09-30	111.03414916992188
10501	BDX	2014-10-01	110.82926940917969
10502	BDX	2014-10-02	111.33658599853516
10503	BDX	2014-10-03	113.01463317871094
10504	BDX	2014-10-06	121.93170928955078
10505	BDX	2014-10-07	124.8780517578125
10506	BDX	2014-10-08	126.73170471191406
10507	BDX	2014-10-09	124.81951141357422
10508	BDX	2014-10-10	124.751220703125
10509	BDX	2014-10-13	122.76097869873047
10510	BDX	2014-10-14	122.0195083618164
10511	BDX	2014-10-15	121.49268341064453
10512	BDX	2014-10-16	117.83414459228516
10513	BDX	2014-10-17	118.76097869873047
10514	BDX	2014-10-20	119.66829681396484
10515	BDX	2014-10-21	120.30243682861328
10516	BDX	2014-10-22	120.70243835449219
10517	BDX	2014-10-23	121.95121765136719
10518	BDX	2014-10-24	122.66341400146484
10519	BDX	2014-10-27	122.73170471191406
10520	BDX	2014-10-28	123.43414306640625
10521	BDX	2014-10-29	123.67804718017578
10522	BDX	2014-10-30	124.40975952148438
10523	BDX	2014-10-31	125.56097412109375
10524	BDX	2014-11-03	124.31219482421875
10525	BDX	2014-11-04	123.25853729248047
10526	BDX	2014-11-05	124.11707305908203
10527	BDX	2014-11-06	124.80975341796875
10528	BDX	2014-11-07	122.4780502319336
10529	BDX	2014-11-10	125.17073059082031
10530	BDX	2014-11-11	125.61951446533203
10531	BDX	2014-11-12	126.19512176513672
10532	BDX	2014-11-13	126.15609741210938
10533	BDX	2014-11-14	126.04878234863281
10534	BDX	2014-11-17	126.38048553466797
10535	BDX	2014-11-18	127.746337890625
10536	BDX	2014-11-19	126.93658447265625
10537	BDX	2014-11-20	127.21951293945312
10538	BDX	2014-11-21	127.19999694824219
10539	BDX	2014-11-24	127.91219329833984
10540	BDX	2014-11-25	131.44390869140625
10541	BDX	2014-11-26	137.81463623046875
10542	BDX	2014-11-28	136.90731811523438
10543	BDX	2014-12-01	137.7073211669922
10544	BDX	2014-12-02	137.5804901123047
10545	BDX	2014-12-03	136.9463348388672
10546	BDX	2014-12-04	137.248779296875
10547	BDX	2014-12-05	135.756103515625
10548	BDX	2014-12-08	136.3707275390625
10549	BDX	2014-12-09	136.0487823486328
10550	BDX	2014-12-10	133.31707763671875
10551	BDX	2014-12-11	134.65365600585938
10552	BDX	2014-12-12	133.64877319335938
10553	BDX	2014-12-15	132.43902587890625
10554	BDX	2014-12-16	130.77073669433594
10555	BDX	2014-12-17	133.46340942382812
10556	BDX	2014-12-18	137.0048828125
10557	BDX	2014-12-19	136.39999389648438
10558	BDX	2014-12-22	136.5853729248047
10559	BDX	2014-12-23	135.0829315185547
10560	BDX	2014-12-24	136.48780822753906
10561	BDX	2014-12-26	135.94146728515625
10562	BDX	2014-12-29	136.2048797607422
10563	BDX	2014-12-30	136.51707458496094
10564	BDX	2014-12-31	135.76585388183594
10565	BDX	2015-01-02	136.4487762451172
10566	BDX	2015-01-05	137.28781127929688
10567	BDX	2015-01-06	137.02438354492188
10568	BDX	2015-01-07	140.23414611816406
10569	BDX	2015-01-08	142.7902374267578
10570	BDX	2015-01-09	141.10243225097656
10571	BDX	2015-01-12	140.05853271484375
10572	BDX	2015-01-13	138.26341247558594
10573	BDX	2015-01-14	137.3756103515625
10574	BDX	2015-01-15	137.23902893066406
10575	BDX	2015-01-16	136.9561004638672
10576	BDX	2015-01-20	136.85853576660156
10577	BDX	2015-01-21	139.36585998535156
10578	BDX	2015-01-22	141.6292724609375
10579	BDX	2015-01-23	139.90243530273438
10580	BDX	2015-01-26	139.99024963378906
10581	BDX	2015-01-27	138.751220703125
10582	BDX	2015-01-28	137.38536071777344
10583	BDX	2015-01-29	136.88780212402344
10584	BDX	2015-01-30	134.71218872070312
10585	BDX	2015-02-02	136.1170654296875
10586	BDX	2015-02-03	137.78536987304688
10587	BDX	2015-02-04	136.50732421875
10588	BDX	2015-02-05	141.746337890625
10589	BDX	2015-02-06	139.8243865966797
10590	BDX	2015-02-09	137.51219177246094
10591	BDX	2015-02-10	138.35122680664062
10592	BDX	2015-02-11	138.3707275390625
10593	BDX	2015-02-12	139.50244140625
10594	BDX	2015-02-13	140.2048797607422
10595	BDX	2015-02-17	140.31219482421875
10596	BDX	2015-02-18	140.3804931640625
10597	BDX	2015-02-19	139.89268493652344
10598	BDX	2015-02-20	141.9609832763672
10599	BDX	2015-02-23	143.2975616455078
10600	BDX	2015-02-24	145.0731658935547
10601	BDX	2015-02-25	144.49755859375
10602	BDX	2015-02-26	144.9170684814453
10603	BDX	2015-02-27	143.14146423339844
10604	BDX	2015-03-02	144.4292755126953
10605	BDX	2015-03-03	142.69268798828125
10606	BDX	2015-03-04	144.74147033691406
10607	BDX	2015-03-05	145.85365295410156
10608	BDX	2015-03-06	141.34634399414062
10609	BDX	2015-03-09	141.6682891845703
10610	BDX	2015-03-10	138.9170684814453
10611	BDX	2015-03-11	137.5512237548828
10612	BDX	2015-03-12	139.5512237548828
10613	BDX	2015-03-13	138.39024353027344
10614	BDX	2015-03-16	138.81951904296875
10615	BDX	2015-03-17	138.09756469726562
10616	BDX	2015-03-18	140.98536682128906
10617	BDX	2015-03-19	141.39512634277344
10618	BDX	2015-03-20	141.19024658203125
10619	BDX	2015-03-23	141.9512176513672
10620	BDX	2015-03-24	140.68292236328125
10621	BDX	2015-03-25	139.1317138671875
10622	BDX	2015-03-26	139.71707153320312
10623	BDX	2015-03-27	141.06341552734375
10624	BDX	2015-03-30	142.08779907226562
10625	BDX	2015-03-31	140.08779907226562
10626	BDX	2015-04-01	138.48780822753906
10627	BDX	2015-04-02	137.78536987304688
10628	BDX	2015-04-06	138.00975036621094
10629	BDX	2015-04-07	137.27804565429688
10630	BDX	2015-04-08	137.91220092773438
10631	BDX	2015-04-09	139.03414916992188
10632	BDX	2015-04-10	139.71707153320312
10633	BDX	2015-04-13	138.97561645507812
10634	BDX	2015-04-14	137.86341857910156
10635	BDX	2015-04-15	137.3756103515625
10636	BDX	2015-04-16	138.9170684814453
10637	BDX	2015-04-17	138.0780487060547
10638	BDX	2015-04-20	140.7024383544922
10639	BDX	2015-04-21	142.01951599121094
10640	BDX	2015-04-22	140.80975341796875
10641	BDX	2015-04-23	140.8292694091797
10642	BDX	2015-04-24	140.80975341796875
10643	BDX	2015-04-27	138.5756072998047
10644	BDX	2015-04-28	139.77560424804688
10645	BDX	2015-04-29	138.71218872070312
10646	BDX	2015-04-30	137.43414306640625
10647	BDX	2015-05-01	138.72195434570312
10648	BDX	2015-05-04	140.4292755126953
10649	BDX	2015-05-05	138.53659057617188
10650	BDX	2015-05-06	137.63902282714844
10651	BDX	2015-05-07	139.31707763671875
10652	BDX	2015-05-08	138.5463409423828
10653	BDX	2015-05-11	138.1268310546875
10654	BDX	2015-05-12	135.76585388183594
10655	BDX	2015-05-13	135.47317504882812
10656	BDX	2015-05-14	137.60000610351562
10657	BDX	2015-05-15	138.02926635742188
10658	BDX	2015-05-18	138.15609741210938
10659	BDX	2015-05-19	137.97073364257812
10660	BDX	2015-05-20	137.93170166015625
10661	BDX	2015-05-21	138.93658447265625
10662	BDX	2015-05-22	138.47804260253906
10663	BDX	2015-05-26	136.85853576660156
10664	BDX	2015-05-27	138.09756469726562
10665	BDX	2015-05-28	137.98048400878906
10666	BDX	2015-05-29	137.0829315185547
10667	BDX	2015-06-01	137.38536071777344
10668	BDX	2015-06-02	137.0829315185547
10669	BDX	2015-06-03	137.15121459960938
10670	BDX	2015-06-04	136.77073669433594
10671	BDX	2015-06-05	136.61463928222656
10672	BDX	2015-06-08	136.1658477783203
10673	BDX	2015-06-09	134.56585693359375
10674	BDX	2015-06-10	136.63414001464844
10675	BDX	2015-06-11	137.4243927001953
10676	BDX	2015-06-12	136.19512939453125
10677	BDX	2015-06-15	135.1999969482422
10678	BDX	2015-06-16	135.84390258789062
10679	BDX	2015-06-17	136.35122680664062
10680	BDX	2015-06-18	137.3756103515625
10681	BDX	2015-06-19	138.3707275390625
10682	BDX	2015-06-22	139.48292541503906
10683	BDX	2015-06-23	139.6780548095703
10684	BDX	2015-06-24	138.243896484375
10685	BDX	2015-06-25	138.4487762451172
10686	BDX	2015-06-26	138.5756072998047
10687	BDX	2015-06-29	138.3219451904297
10688	BDX	2015-06-30	138.19512939453125
10689	BDX	2015-07-01	139.72682189941406
10690	BDX	2015-07-02	139.68780517578125
10691	BDX	2015-07-06	139.1707305908203
10692	BDX	2015-07-07	139.746337890625
10693	BDX	2015-07-08	137.6975555419922
10694	BDX	2015-07-09	138.3707275390625
10695	BDX	2015-07-10	140.751220703125
10696	BDX	2015-07-13	142.39024353027344
10697	BDX	2015-07-14	143.63902282714844
10698	BDX	2015-07-15	143.1707305908203
10699	BDX	2015-07-16	144.39024353027344
10700	BDX	2015-07-17	144.43902587890625
10701	BDX	2015-07-20	144.5463409423828
10702	BDX	2015-07-21	143.91220092773438
10703	BDX	2015-07-22	144.39999389648438
10704	BDX	2015-07-23	144.55609130859375
10705	BDX	2015-07-24	143.7073211669922
10706	BDX	2015-07-27	142.76097106933594
10707	BDX	2015-07-28	146.22439575195312
10708	BDX	2015-07-29	148.28292846679688
10709	BDX	2015-07-30	148.2926788330078
10710	BDX	2015-07-31	148.43902587890625
10711	BDX	2015-08-03	148.71218872070312
10712	BDX	2015-08-04	148.63414001464844
10713	BDX	2015-08-05	150.10731506347656
10714	BDX	2015-08-06	146.52682495117188
10715	BDX	2015-08-07	145.28781127929688
10716	BDX	2015-08-10	146.63414001464844
10717	BDX	2015-08-11	144.97561645507812
10718	BDX	2015-08-12	144.3219451904297
10719	BDX	2015-08-13	144.0
10720	BDX	2015-08-14	144.65365600585938
10721	BDX	2015-08-17	144.97561645507812
10722	BDX	2015-08-18	143.49267578125
10723	BDX	2015-08-19	142.93658447265625
10724	BDX	2015-08-20	140.0780487060547
10725	BDX	2015-08-21	138.4585418701172
10726	BDX	2015-08-24	134.8292694091797
10727	BDX	2015-08-25	134.26341247558594
10728	BDX	2015-08-26	136.52682495117188
10729	BDX	2015-08-27	139.46340942382812
10730	BDX	2015-08-28	139.34634399414062
10731	BDX	2015-08-31	137.5804901123047
10732	BDX	2015-09-01	131.60000610351562
10733	BDX	2015-09-02	133.38536071777344
10734	BDX	2015-09-03	133.1999969482422
10735	BDX	2015-09-04	131.0438995361328
10736	BDX	2015-09-08	134.65365600585938
10737	BDX	2015-09-09	132.5853729248047
10738	BDX	2015-09-10	131.90243530273438
10739	BDX	2015-09-11	132.66342163085938
10740	BDX	2015-09-14	132.93658447265625
10741	BDX	2015-09-15	133.8341522216797
10742	BDX	2015-09-16	135.48292541503906
10743	BDX	2015-09-17	136.39024353027344
10744	BDX	2015-09-18	134.9561004638672
10745	BDX	2015-09-21	135.71707153320312
10746	BDX	2015-09-22	134.88780212402344
10747	BDX	2015-09-23	135.8829345703125
10748	BDX	2015-09-24	135.4536590576172
10749	BDX	2015-09-25	132.8292694091797
10750	BDX	2015-09-28	127.21951293945312
10751	BDX	2015-09-29	127.69756317138672
10752	BDX	2015-09-30	129.4243927001953
10753	BDX	2015-10-01	128.96585083007812
10754	BDX	2015-10-02	132.06829833984375
10755	BDX	2015-10-05	133.64877319335938
10756	BDX	2015-10-06	131.30731201171875
10757	BDX	2015-10-07	133.89268493652344
10758	BDX	2015-10-08	133.77560424804688
10759	BDX	2015-10-09	134.39999389648438
10760	BDX	2015-10-12	135.0829315185547
10761	BDX	2015-10-13	133.5707244873047
10762	BDX	2015-10-14	132.4487762451172
10763	BDX	2015-10-15	133.72682189941406
10764	BDX	2015-10-16	136.15609741210938
10765	BDX	2015-10-19	136.53659057617188
10766	BDX	2015-10-20	136.35122680664062
10767	BDX	2015-10-21	136.35122680664062
10768	BDX	2015-10-22	135.0731658935547
10769	BDX	2015-10-23	136.8000030517578
10770	BDX	2015-10-26	136.48780822753906
10771	BDX	2015-10-27	137.31707763671875
10772	BDX	2015-10-28	138.50732421875
10773	BDX	2015-10-29	139.73658752441406
10774	BDX	2015-10-30	139.0438995361328
10775	BDX	2015-11-02	141.27804565429688
10776	BDX	2015-11-03	143.0536651611328
10777	BDX	2015-11-04	147.3268280029297
10778	BDX	2015-11-05	148.52682495117188
10779	BDX	2015-11-06	148.78048706054688
10780	BDX	2015-11-09	148.69268798828125
10781	BDX	2015-11-10	148.39999389648438
10782	BDX	2015-11-11	148.253662109375
10783	BDX	2015-11-12	144.80975341796875
10784	BDX	2015-11-13	145.0536651611328
10785	BDX	2015-11-16	147.11219787597656
10786	BDX	2015-11-17	147.27804565429688
10787	BDX	2015-11-18	147.84390258789062
10788	BDX	2015-11-19	146.3024444580078
10789	BDX	2015-11-20	147.53170776367188
10790	BDX	2015-11-23	147.23902893066406
10791	BDX	2015-11-24	146.8780517578125
10792	BDX	2015-11-25	146.4585418701172
10793	BDX	2015-11-27	147.60000610351562
10794	BDX	2015-11-30	146.5853729248047
10795	BDX	2015-12-01	148.9463348388672
10796	BDX	2015-12-02	148.0780487060547
10797	BDX	2015-12-03	146.27317810058594
10798	BDX	2015-12-04	151.03414916992188
10799	BDX	2015-12-07	149.8731689453125
10800	BDX	2015-12-08	150.9268341064453
10801	BDX	2015-12-09	149.14146423339844
10802	BDX	2015-12-10	150.5853729248047
10803	BDX	2015-12-11	147.98048400878906
10804	BDX	2015-12-14	149.4536590576172
10805	BDX	2015-12-15	149.5512237548828
10806	BDX	2015-12-16	152.08779907226562
10807	BDX	2015-12-17	152.10731506347656
10808	BDX	2015-12-18	149.38536071777344
10809	BDX	2015-12-21	149.84390258789062
10810	BDX	2015-12-22	150.60487365722656
10811	BDX	2015-12-23	152.06829833984375
10812	BDX	2015-12-24	152.10731506347656
10813	BDX	2015-12-28	151.5804901123047
10814	BDX	2015-12-29	152.71218872070312
10815	BDX	2015-12-30	151.63902282714844
10816	BDX	2015-12-31	150.3317108154297
10817	BDX	2016-01-04	144.34146118164062
10818	BDX	2016-01-05	144.8000030517578
10819	BDX	2016-01-06	143.35609436035156
10820	BDX	2016-01-07	141.0048828125
10821	BDX	2016-01-08	138.88780212402344
10822	BDX	2016-01-11	137.7073211669922
10823	BDX	2016-01-12	138.97561645507812
10824	BDX	2016-01-13	137.93170166015625
10825	BDX	2016-01-14	141.86341857910156
10826	BDX	2016-01-15	138.9561004638672
10827	BDX	2016-01-19	139.02438354492188
10828	BDX	2016-01-20	137.4243927001953
10829	BDX	2016-01-21	138.19512939453125
10830	BDX	2016-01-22	141.22926330566406
10831	BDX	2016-01-25	141.36585998535156
10832	BDX	2016-01-26	141.9609832763672
10833	BDX	2016-01-27	142.47804260253906
10834	BDX	2016-01-28	138.80975341796875
10835	BDX	2016-01-29	141.8243865966797
10836	BDX	2016-02-01	142.4585418701172
10837	BDX	2016-02-02	141.51219177246094
10838	BDX	2016-02-03	137.63902282714844
10839	BDX	2016-02-04	134.5463409423828
10840	BDX	2016-02-05	131.9512176513672
10841	BDX	2016-02-08	129.63902282714844
10842	BDX	2016-02-09	131.06341552734375
10843	BDX	2016-02-10	132.81951904296875
10844	BDX	2016-02-11	132.02926635742188
10845	BDX	2016-02-12	136.39999389648438
10846	BDX	2016-02-16	138.65365600585938
10847	BDX	2016-02-17	140.59512329101562
10848	BDX	2016-02-18	139.68780517578125
10849	BDX	2016-02-19	141.36585998535156
10850	BDX	2016-02-22	142.1268310546875
10851	BDX	2016-02-23	142.88780212402344
10852	BDX	2016-02-24	143.8731689453125
10853	BDX	2016-02-25	145.0438995361328
10854	BDX	2016-02-26	145.99024963378906
10855	BDX	2016-02-29	143.85365295410156
10856	BDX	2016-03-01	146.4585418701172
10857	BDX	2016-03-02	147.0438995361328
10858	BDX	2016-03-03	145.85365295410156
10859	BDX	2016-03-04	145.51219177246094
10860	BDX	2016-03-07	145.0536651611328
10861	BDX	2016-03-08	143.60000610351562
10862	BDX	2016-03-09	143.52195739746094
10863	BDX	2016-03-10	144.88780212402344
10864	BDX	2016-03-11	146.1268310546875
10865	BDX	2016-03-14	147.0829315185547
10866	BDX	2016-03-15	145.64877319335938
10867	BDX	2016-03-16	146.1268310546875
10868	BDX	2016-03-17	144.10731506347656
10869	BDX	2016-03-18	146.5756072998047
10870	BDX	2016-03-21	145.53170776367188
10871	BDX	2016-03-22	145.90243530273438
10872	BDX	2016-03-23	145.60000610351562
10873	BDX	2016-03-24	145.49267578125
10874	BDX	2016-03-28	145.39512634277344
10875	BDX	2016-03-29	147.8243865966797
10876	BDX	2016-03-30	148.81951904296875
10877	BDX	2016-03-31	148.1170654296875
10878	BDX	2016-04-01	149.746337890625
10879	BDX	2016-04-04	151.14146423339844
10880	BDX	2016-04-05	149.1317138671875
10881	BDX	2016-04-06	151.6292724609375
10882	BDX	2016-04-07	151.248779296875
10883	BDX	2016-04-08	150.8682861328125
10884	BDX	2016-04-11	150.15609741210938
10885	BDX	2016-04-12	153.8243865966797
10886	BDX	2016-04-13	155.10243225097656
10887	BDX	2016-04-14	154.3317108154297
10888	BDX	2016-04-15	155.26829528808594
10889	BDX	2016-04-18	155.59024047851562
10890	BDX	2016-04-19	154.13658142089844
10891	BDX	2016-04-20	154.84878540039062
10892	BDX	2016-04-21	154.85853576660156
10893	BDX	2016-04-22	155.98048400878906
10894	BDX	2016-04-25	156.35122680664062
10895	BDX	2016-04-26	155.65853881835938
10896	BDX	2016-04-27	157.51219177246094
10897	BDX	2016-04-28	157.98048400878906
10898	BDX	2016-04-29	157.3268280029297
10899	BDX	2016-05-02	156.97561645507812
10900	BDX	2016-05-03	156.51707458496094
10901	BDX	2016-05-04	157.65853881835938
10902	BDX	2016-05-05	161.18048095703125
10903	BDX	2016-05-06	160.81951904296875
10904	BDX	2016-05-09	161.93170166015625
10905	BDX	2016-05-10	163.5512237548828
10906	BDX	2016-05-11	162.97561645507812
10907	BDX	2016-05-12	163.0731658935547
10908	BDX	2016-05-13	162.23414611816406
10909	BDX	2016-05-16	164.4585418701172
10910	BDX	2016-05-17	161.39512634277344
10911	BDX	2016-05-18	161.4146270751953
10912	BDX	2016-05-19	159.94146728515625
10913	BDX	2016-05-20	160.97561645507812
10914	BDX	2016-05-23	160.14634704589844
10915	BDX	2016-05-24	162.01951599121094
10916	BDX	2016-05-25	162.9268341064453
10917	BDX	2016-05-26	163.11219787597656
10918	BDX	2016-05-27	162.9170684814453
10919	BDX	2016-05-31	162.39024353027344
10920	BDX	2016-06-01	162.96585083007812
10921	BDX	2016-06-02	164.63414001464844
10922	BDX	2016-06-03	165.10243225097656
10923	BDX	2016-06-06	165.8341522216797
10924	BDX	2016-06-07	164.50732421875
10925	BDX	2016-06-08	165.99024963378906
10926	BDX	2016-06-09	166.0780487060547
10927	BDX	2016-06-10	165.16098022460938
10928	BDX	2016-06-13	164.243896484375
10929	BDX	2016-06-14	164.88780212402344
10930	BDX	2016-06-15	162.69268798828125
10931	BDX	2016-06-16	163.21951293945312
10932	BDX	2016-06-17	161.746337890625
10933	BDX	2016-06-20	163.93170166015625
10934	BDX	2016-06-21	165.8731689453125
10935	BDX	2016-06-22	165.8243865966797
10936	BDX	2016-06-23	167.99024963378906
10937	BDX	2016-06-24	162.64390563964844
10938	BDX	2016-06-27	159.03414916992188
10939	BDX	2016-06-28	160.0780487060547
10940	BDX	2016-06-29	164.06829833984375
10941	BDX	2016-06-30	165.4536590576172
10942	BDX	2016-07-01	165.50244140625
10943	BDX	2016-07-05	167.03414916992188
10944	BDX	2016-07-06	167.8731689453125
10945	BDX	2016-07-07	168.9463348388672
10946	BDX	2016-07-08	171.35609436035156
10947	BDX	2016-07-11	172.0487823486328
10948	BDX	2016-07-12	171.4146270751953
10949	BDX	2016-07-13	171.64877319335938
10950	BDX	2016-07-14	172.22439575195312
10951	BDX	2016-07-15	170.80975341796875
10952	BDX	2016-07-18	170.14634704589844
10953	BDX	2016-07-19	170.26341247558594
10954	BDX	2016-07-20	171.49267578125
10955	BDX	2016-07-21	170.59512329101562
10956	BDX	2016-07-22	169.43414306640625
10957	BDX	2016-07-25	168.56585693359375
10958	BDX	2016-07-26	170.76097106933594
10959	BDX	2016-07-27	170.27317810058594
10960	BDX	2016-07-28	171.6682891845703
10961	BDX	2016-07-29	171.7073211669922
10962	BDX	2016-08-01	172.46829223632812
10963	BDX	2016-08-02	172.1268310546875
10964	BDX	2016-08-03	171.49267578125
10965	BDX	2016-08-04	167.34634399414062
10966	BDX	2016-08-05	169.49267578125
10967	BDX	2016-08-08	169.28781127929688
10968	BDX	2016-08-09	169.90243530273438
10969	BDX	2016-08-10	170.7024383544922
10970	BDX	2016-08-11	172.39999389648438
10971	BDX	2016-08-12	169.73658752441406
10972	BDX	2016-08-15	169.9609832763672
10973	BDX	2016-08-16	168.56585693359375
10974	BDX	2016-08-17	168.88780212402344
10975	BDX	2016-08-18	169.46340942382812
10976	BDX	2016-08-19	169.60975646972656
10977	BDX	2016-08-22	170.2048797607422
10978	BDX	2016-08-23	170.64390563964844
10979	BDX	2016-08-24	169.02438354492188
10980	BDX	2016-08-25	169.89268493652344
10981	BDX	2016-08-26	171.19024658203125
10982	BDX	2016-08-29	172.9268341064453
10983	BDX	2016-08-30	173.39512634277344
10984	BDX	2016-08-31	172.88780212402344
10985	BDX	2016-09-01	172.7024383544922
10986	BDX	2016-09-02	172.9951171875
10987	BDX	2016-09-06	173.5414581298828
10988	BDX	2016-09-07	173.4243927001953
10989	BDX	2016-09-08	172.34146118164062
10990	BDX	2016-09-09	166.8292694091797
10991	BDX	2016-09-12	169.06341552734375
10992	BDX	2016-09-13	166.9268341064453
10993	BDX	2016-09-14	168.5853729248047
10994	BDX	2016-09-15	171.72682189941406
10995	BDX	2016-09-16	170.9268341064453
10996	BDX	2016-09-19	171.3756103515625
10997	BDX	2016-09-20	171.60000610351562
10998	BDX	2016-09-21	175.0048828125
10999	BDX	2016-09-22	177.1219482421875
11000	BDX	2016-09-23	175.1219482421875
11001	BDX	2016-09-26	172.69268798828125
11002	BDX	2016-09-27	174.60487365722656
11003	BDX	2016-09-28	174.8000030517578
11004	BDX	2016-09-29	172.13658142089844
11005	BDX	2016-09-30	175.34634399414062
11006	BDX	2016-10-03	174.05853271484375
11007	BDX	2016-10-04	171.78536987304688
11008	BDX	2016-10-05	172.34146118164062
11009	BDX	2016-10-06	172.7902374267578
11010	BDX	2016-10-07	173.0731658935547
11011	BDX	2016-10-10	174.81951904296875
11012	BDX	2016-10-11	169.72682189941406
11013	BDX	2016-10-12	169.23902893066406
11014	BDX	2016-10-13	168.64390563964844
11015	BDX	2016-10-14	167.73658752441406
11016	BDX	2016-10-17	167.35609436035156
11017	BDX	2016-10-18	168.5756072998047
11018	BDX	2016-10-19	168.01951599121094
11019	BDX	2016-10-20	168.80975341796875
11020	BDX	2016-10-21	168.1170654296875
11021	BDX	2016-10-24	167.9609832763672
11022	BDX	2016-10-25	166.80975341796875
11023	BDX	2016-10-26	163.46340942382812
11024	BDX	2016-10-27	163.1707305908203
11025	BDX	2016-10-28	163.6975555419922
11026	BDX	2016-10-31	163.81463623046875
11027	BDX	2016-11-01	162.31219482421875
11028	BDX	2016-11-02	162.8000030517578
11029	BDX	2016-11-03	168.9561004638672
11030	BDX	2016-11-04	170.72195434570312
11031	BDX	2016-11-07	173.5512237548828
11032	BDX	2016-11-08	174.35122680664062
11033	BDX	2016-11-09	170.5463409423828
11034	BDX	2016-11-10	171.3268280029297
11035	BDX	2016-11-11	166.2048797607422
11036	BDX	2016-11-14	158.8292694091797
11037	BDX	2016-11-15	162.71218872070312
11038	BDX	2016-11-16	165.1317138671875
11039	BDX	2016-11-17	169.19024658203125
11040	BDX	2016-11-18	167.6682891845703
11041	BDX	2016-11-21	167.8731689453125
11042	BDX	2016-11-22	163.5804901123047
11043	BDX	2016-11-23	164.3707275390625
11044	BDX	2016-11-25	166.52682495117188
11045	BDX	2016-11-28	166.15609741210938
11046	BDX	2016-11-29	168.51707458496094
11047	BDX	2016-11-30	164.97561645507812
11048	BDX	2016-12-01	160.60487365722656
11049	BDX	2016-12-02	161.49267578125
11050	BDX	2016-12-05	160.39999389648438
11051	BDX	2016-12-06	160.73170471191406
11052	BDX	2016-12-07	159.99024963378906
11053	BDX	2016-12-08	159.64877319335938
11054	BDX	2016-12-09	162.4487762451172
11055	BDX	2016-12-12	165.26829528808594
11056	BDX	2016-12-13	164.01951599121094
11057	BDX	2016-12-14	163.65853881835938
11058	BDX	2016-12-15	165.06341552734375
11059	BDX	2016-12-16	163.65853881835938
11060	BDX	2016-12-19	162.6731719970703
11061	BDX	2016-12-20	162.09756469726562
11062	BDX	2016-12-21	161.9219512939453
11063	BDX	2016-12-22	161.86341857910156
11064	BDX	2016-12-23	162.4195098876953
11065	BDX	2016-12-27	162.98536682128906
11066	BDX	2016-12-28	161.8243865966797
11067	BDX	2016-12-29	162.09756469726562
11068	BDX	2016-12-30	161.51219177246094
11069	BDX	2017-01-03	161.1219482421875
11070	BDX	2017-01-04	160.9170684814453
11071	BDX	2017-01-05	160.78048706054688
11072	BDX	2017-01-06	163.7951202392578
11073	BDX	2017-01-09	164.751220703125
11074	BDX	2017-01-10	166.77073669433594
11075	BDX	2017-01-11	169.47317504882812
11076	BDX	2017-01-12	169.25852966308594
11077	BDX	2017-01-13	169.1219482421875
11078	BDX	2017-01-17	169.19024658203125
11079	BDX	2017-01-18	169.73658752441406
11080	BDX	2017-01-19	169.28781127929688
11081	BDX	2017-01-20	168.08779907226562
11082	BDX	2017-01-23	166.71218872070312
11083	BDX	2017-01-24	166.2048797607422
11084	BDX	2017-01-25	167.38536071777344
11085	BDX	2017-01-26	166.9170684814453
11086	BDX	2017-01-27	171.0048828125
11087	BDX	2017-01-30	170.55609130859375
11088	BDX	2017-01-31	172.96585083007812
11089	BDX	2017-02-01	174.60487365722656
11090	BDX	2017-02-02	173.6292724609375
11091	BDX	2017-02-03	174.9951171875
11092	BDX	2017-02-06	174.00975036621094
11093	BDX	2017-02-07	174.4487762451172
11094	BDX	2017-02-08	173.71707153320312
11095	BDX	2017-02-09	173.47317504882812
11096	BDX	2017-02-10	173.68780517578125
11097	BDX	2017-02-13	174.19512939453125
11098	BDX	2017-02-14	174.40975952148438
11099	BDX	2017-02-15	175.6975555419922
11100	BDX	2017-02-16	176.21463012695312
11101	BDX	2017-02-17	176.48780822753906
11102	BDX	2017-02-21	177.5804901123047
11103	BDX	2017-02-22	177.51219177246094
11104	BDX	2017-02-23	177.85365295410156
11105	BDX	2017-02-24	178.9463348388672
11106	BDX	2017-02-27	178.36097717285156
11107	BDX	2017-02-28	178.5853729248047
11108	BDX	2017-03-01	180.81951904296875
11109	BDX	2017-03-02	180.22439575195312
11110	BDX	2017-03-03	180.18536376953125
11111	BDX	2017-03-06	179.99024963378906
11112	BDX	2017-03-07	179.4536590576172
11113	BDX	2017-03-08	179.5707244873047
11114	BDX	2017-03-09	180.55609130859375
11115	BDX	2017-03-10	180.7902374267578
11116	BDX	2017-03-13	180.39024353027344
11117	BDX	2017-03-14	178.51707458496094
11118	BDX	2017-03-15	180.0390167236328
11119	BDX	2017-03-16	176.9463348388672
11120	BDX	2017-03-17	179.30731201171875
11121	BDX	2017-03-20	178.1756134033203
11122	BDX	2017-03-21	176.89756774902344
11123	BDX	2017-03-22	178.18536376953125
11124	BDX	2017-03-23	179.22926330566406
11125	BDX	2017-03-24	179.38536071777344
11126	BDX	2017-03-27	179.27804565429688
11127	BDX	2017-03-28	179.43414306640625
11128	BDX	2017-03-29	179.38536071777344
11129	BDX	2017-03-30	179.22926330566406
11130	BDX	2017-03-31	178.96585083007812
11131	BDX	2017-04-03	179.78536987304688
11132	BDX	2017-04-04	178.60487365722656
11133	BDX	2017-04-05	178.83901977539062
11134	BDX	2017-04-06	178.9268341064453
11135	BDX	2017-04-07	179.6195068359375
11136	BDX	2017-04-10	179.5512237548828
11137	BDX	2017-04-11	179.2975616455078
11138	BDX	2017-04-12	178.751220703125
11139	BDX	2017-04-13	178.13658142089844
11140	BDX	2017-04-17	179.47317504882812
11141	BDX	2017-04-18	178.90731811523438
11142	BDX	2017-04-19	179.6682891845703
11143	BDX	2017-04-20	181.51219177246094
11144	BDX	2017-04-21	180.77073669433594
11145	BDX	2017-04-24	172.751220703125
11146	BDX	2017-04-25	174.7024383544922
11147	BDX	2017-04-26	175.4243927001953
11148	BDX	2017-04-27	178.09756469726562
11149	BDX	2017-04-28	182.40975952148438
11150	BDX	2017-05-01	181.8341522216797
11151	BDX	2017-05-02	180.76097106933594
11152	BDX	2017-05-03	179.27804565429688
11153	BDX	2017-05-04	180.35122680664062
11154	BDX	2017-05-05	180.8780517578125
11155	BDX	2017-05-08	178.1658477783203
11156	BDX	2017-05-09	176.253662109375
11157	BDX	2017-05-10	175.3756103515625
11158	BDX	2017-05-11	180.35122680664062
11159	BDX	2017-05-12	180.1170654296875
11160	BDX	2017-05-15	180.61463928222656
11161	BDX	2017-05-16	178.2926788330078
11162	BDX	2017-05-17	177.0536651611328
11163	BDX	2017-05-18	178.15609741210938
11164	BDX	2017-05-19	179.63902282714844
11165	BDX	2017-05-22	180.26341247558594
11166	BDX	2017-05-23	182.06829833984375
11167	BDX	2017-05-24	182.43902587890625
11168	BDX	2017-05-25	182.21463012695312
11169	BDX	2017-05-26	181.93170166015625
11170	BDX	2017-05-30	183.48292541503906
11171	BDX	2017-05-31	184.61463928222656
11172	BDX	2017-06-01	188.1268310546875
11173	BDX	2017-06-02	188.35122680664062
11174	BDX	2017-06-05	188.36097717285156
11175	BDX	2017-06-06	187.21951293945312
11176	BDX	2017-06-07	187.89268493652344
11177	BDX	2017-06-08	187.15121459960938
11178	BDX	2017-06-09	187.31707763671875
11179	BDX	2017-06-12	186.34146118164062
11180	BDX	2017-06-13	187.6682891845703
11181	BDX	2017-06-14	187.8243865966797
11182	BDX	2017-06-15	187.1707305908203
11183	BDX	2017-06-16	186.6243896484375
11184	BDX	2017-06-19	188.76097106933594
11185	BDX	2017-06-20	189.71707153320312
11186	BDX	2017-06-21	188.77073669433594
11187	BDX	2017-06-22	190.3024444580078
11188	BDX	2017-06-23	190.39024353027344
11189	BDX	2017-06-26	189.97073364257812
11190	BDX	2017-06-27	190.23414611816406
11191	BDX	2017-06-28	190.15609741210938
11192	BDX	2017-06-29	188.51707458496094
11193	BDX	2017-06-30	190.35122680664062
11194	BDX	2017-07-03	189.8829345703125
11195	BDX	2017-07-05	192.1756134033203
11196	BDX	2017-07-06	190.5756072998047
11197	BDX	2017-07-07	192.96585083007812
11198	BDX	2017-07-10	192.68292236328125
11199	BDX	2017-07-11	191.59024047851562
11200	BDX	2017-07-12	193.31707763671875
11201	BDX	2017-07-13	193.06341552734375
11202	BDX	2017-07-14	195.72682189941406
11203	BDX	2017-07-17	195.11219787597656
11204	BDX	2017-07-18	196.10731506347656
11205	BDX	2017-07-19	197.09268188476562
11206	BDX	2017-07-20	198.3707275390625
11207	BDX	2017-07-21	200.2926788330078
11208	BDX	2017-07-24	200.61463928222656
11209	BDX	2017-07-25	199.28781127929688
11210	BDX	2017-07-26	197.77560424804688
11211	BDX	2017-07-27	196.751220703125
11212	BDX	2017-07-28	197.0536651611328
11213	BDX	2017-07-31	196.48780822753906
11214	BDX	2017-08-01	196.2926788330078
11215	BDX	2017-08-02	196.02926635742188
11216	BDX	2017-08-03	194.0487823486328
11217	BDX	2017-08-04	192.243896484375
11218	BDX	2017-08-07	193.01463317871094
11219	BDX	2017-08-08	191.8341522216797
11220	BDX	2017-08-09	193.01463317871094
11221	BDX	2017-08-10	193.38536071777344
11222	BDX	2017-08-11	195.47317504882812
11223	BDX	2017-08-14	196.84878540039062
11224	BDX	2017-08-15	196.56585693359375
11225	BDX	2017-08-16	196.47804260253906
11226	BDX	2017-08-17	194.4487762451172
11227	BDX	2017-08-18	192.8682861328125
11228	BDX	2017-08-21	194.31219482421875
11229	BDX	2017-08-22	195.47317504882812
11230	BDX	2017-08-23	192.76097106933594
11231	BDX	2017-08-24	193.03414916992188
11232	BDX	2017-08-25	193.72682189941406
11233	BDX	2017-08-28	194.19512939453125
11234	BDX	2017-08-29	194.0487823486328
11235	BDX	2017-08-30	193.0731658935547
11236	BDX	2017-08-31	194.5756072998047
11237	BDX	2017-09-01	194.2926788330078
11238	BDX	2017-09-05	195.19024658203125
11239	BDX	2017-09-06	194.3707275390625
11240	BDX	2017-09-07	194.7024383544922
11241	BDX	2017-09-08	198.73170471191406
11242	BDX	2017-09-11	198.89756774902344
11243	BDX	2017-09-12	197.26829528808594
11244	BDX	2017-09-13	191.8243865966797
11245	BDX	2017-09-14	192.78048706054688
11246	BDX	2017-09-15	190.5756072998047
11247	BDX	2017-09-18	190.83901977539062
11248	BDX	2017-09-19	188.2926788330078
11249	BDX	2017-09-20	189.26829528808594
11250	BDX	2017-09-21	186.88780212402344
11251	BDX	2017-09-22	188.35122680664062
11252	BDX	2017-09-25	188.48780822753906
11253	BDX	2017-09-26	189.5804901123047
11254	BDX	2017-09-27	189.31707763671875
11255	BDX	2017-09-28	188.8780517578125
11256	BDX	2017-09-29	191.1707305908203
11257	BDX	2017-10-02	191.50244140625
11258	BDX	2017-10-03	189.0048828125
11259	BDX	2017-10-04	190.243896484375
11260	BDX	2017-10-05	192.43902587890625
11261	BDX	2017-10-06	193.248779296875
11262	BDX	2017-10-09	192.3317108154297
11263	BDX	2017-10-10	191.50244140625
11264	BDX	2017-10-11	192.69268798828125
11265	BDX	2017-10-12	193.98048400878906
11266	BDX	2017-10-13	196.51707458496094
11267	BDX	2017-10-16	195.9219512939453
11268	BDX	2017-10-17	198.1170654296875
11269	BDX	2017-10-18	202.65365600585938
11270	BDX	2017-10-19	204.253662109375
11271	BDX	2017-10-20	206.66342163085938
11272	BDX	2017-10-23	205.8829345703125
11273	BDX	2017-10-24	205.8243865966797
11274	BDX	2017-10-25	205.25852966308594
11275	BDX	2017-10-26	204.72195434570312
11276	BDX	2017-10-27	204.97561645507812
11277	BDX	2017-10-30	203.56097412109375
11278	BDX	2017-10-31	203.5804901123047
11279	BDX	2017-11-01	202.98536682128906
11280	BDX	2017-11-02	218.55609130859375
11281	BDX	2017-11-03	218.93658447265625
11282	BDX	2017-11-06	216.78048706054688
11283	BDX	2017-11-07	215.8731689453125
11284	BDX	2017-11-08	216.02926635742188
11285	BDX	2017-11-09	219.0048828125
11286	BDX	2017-11-10	213.8829345703125
11287	BDX	2017-11-13	214.63414001464844
11288	BDX	2017-11-14	215.0829315185547
11289	BDX	2017-11-15	213.756103515625
11290	BDX	2017-11-16	216.1170654296875
11291	BDX	2017-11-17	214.93658447265625
11292	BDX	2017-11-20	216.09756469726562
11293	BDX	2017-11-21	221.2975616455078
11294	BDX	2017-11-22	218.76097106933594
11295	BDX	2017-11-24	220.76097106933594
11296	BDX	2017-11-27	219.90243530273438
11297	BDX	2017-11-28	221.60975646972656
11298	BDX	2017-11-29	221.34634399414062
11299	BDX	2017-11-30	222.64390563964844
11300	BDX	2017-12-01	220.80975341796875
11301	BDX	2017-12-04	213.5804901123047
11302	BDX	2017-12-05	213.72682189941406
11303	BDX	2017-12-06	213.5804901123047
11304	BDX	2017-12-07	212.49755859375
11305	BDX	2017-12-08	214.3219451904297
11306	BDX	2017-12-11	212.98536682128906
11307	BDX	2017-12-12	213.64877319335938
11308	BDX	2017-12-13	213.60000610351562
11309	BDX	2017-12-14	213.43414306640625
11310	BDX	2017-12-15	216.05853271484375
11311	BDX	2017-12-18	216.3219451904297
11312	BDX	2017-12-19	215.93170166015625
11313	BDX	2017-12-20	213.64877319335938
11314	BDX	2017-12-21	212.46829223632812
11315	BDX	2017-12-22	211.93170166015625
11316	BDX	2017-12-26	211.72682189941406
11317	BDX	2017-12-27	212.01951599121094
11318	BDX	2017-12-28	209.09268188476562
11319	BDX	2017-12-29	208.83901977539062
11320	BDX	2018-01-02	212.52682495117188
11321	BDX	2018-01-03	214.6243896484375
11322	BDX	2018-01-04	215.60000610351562
11323	BDX	2018-01-05	216.66342163085938
11324	BDX	2018-01-08	216.0
11325	BDX	2018-01-09	220.89756774902344
11326	BDX	2018-01-10	219.0829315185547
11327	BDX	2018-01-11	220.31219482421875
11328	BDX	2018-01-12	222.15609741210938
11329	BDX	2018-01-16	222.96585083007812
11330	BDX	2018-01-17	225.72682189941406
11331	BDX	2018-01-18	226.4585418701172
11332	BDX	2018-01-19	228.7902374267578
11333	BDX	2018-01-22	230.93658447265625
11334	BDX	2018-01-23	228.98536682128906
11335	BDX	2018-01-24	232.81951904296875
11336	BDX	2018-01-25	236.43902587890625
11337	BDX	2018-01-26	240.27317810058594
11338	BDX	2018-01-29	238.9561004638672
11339	BDX	2018-01-30	237.56097412109375
11340	BDX	2018-01-31	237.01463317871094
11341	BDX	2018-02-01	235.6292724609375
11342	BDX	2018-02-02	231.3268280029297
11343	BDX	2018-02-05	219.33657836914062
11344	BDX	2018-02-06	221.97073364257812
11345	BDX	2018-02-07	216.50732421875
11346	BDX	2018-02-08	206.28292846679688
11347	BDX	2018-02-09	211.84390258789062
11348	BDX	2018-02-12	213.5512237548828
11349	BDX	2018-02-13	210.14634704589844
11350	BDX	2018-02-14	214.5853729248047
11351	BDX	2018-02-15	217.0829315185547
11352	BDX	2018-02-16	217.43414306640625
11353	BDX	2018-02-20	214.4585418701172
11354	BDX	2018-02-21	213.36585998535156
11355	BDX	2018-02-22	212.9951171875
11356	BDX	2018-02-23	214.96585083007812
11357	BDX	2018-02-26	219.5414581298828
11358	BDX	2018-02-27	219.56097412109375
11359	BDX	2018-02-28	216.60487365722656
11360	BDX	2018-03-01	212.8000030517578
11361	BDX	2018-03-02	212.34146118164062
11362	BDX	2018-03-05	211.97073364257812
11363	BDX	2018-03-06	211.6682891845703
11364	BDX	2018-03-07	213.756103515625
11365	BDX	2018-03-08	217.99024963378906
11366	BDX	2018-03-09	220.60487365722656
11367	BDX	2018-03-12	220.0
11368	BDX	2018-03-13	218.39024353027344
11369	BDX	2018-03-14	218.06829833984375
11370	BDX	2018-03-15	218.68292236328125
11371	BDX	2018-03-16	217.8243865966797
11372	BDX	2018-03-19	214.1756134033203
11373	BDX	2018-03-20	214.53659057617188
11374	BDX	2018-03-21	213.1707305908203
11375	BDX	2018-03-22	208.0487823486328
11376	BDX	2018-03-23	205.46340942382812
11377	BDX	2018-03-26	210.0
11378	BDX	2018-03-27	207.8243865966797
11379	BDX	2018-03-28	207.248779296875
11380	BDX	2018-03-29	211.4146270751953
11381	BDX	2018-04-02	208.09756469726562
11382	BDX	2018-04-03	211.53170776367188
11383	BDX	2018-04-04	213.44390869140625
11384	BDX	2018-04-05	214.76097106933594
11385	BDX	2018-04-06	210.243896484375
11386	BDX	2018-04-09	212.09756469726562
11387	BDX	2018-04-10	218.19512939453125
11388	BDX	2018-04-11	216.69268798828125
11389	BDX	2018-04-12	218.0
11390	BDX	2018-04-13	219.8731689453125
11391	BDX	2018-04-16	223.97073364257812
11392	BDX	2018-04-17	227.73658752441406
11393	BDX	2018-04-18	228.6731719970703
11394	BDX	2018-04-19	229.50244140625
11395	BDX	2018-04-20	227.1999969482422
11396	BDX	2018-04-23	227.33657836914062
11397	BDX	2018-04-24	225.248779296875
11398	BDX	2018-04-25	223.89268493652344
11399	BDX	2018-04-26	227.2097625732422
11400	BDX	2018-04-27	228.5463409423828
11401	BDX	2018-04-30	226.21463012695312
11402	BDX	2018-05-01	228.00975036621094
11403	BDX	2018-05-02	224.5756072998047
11404	BDX	2018-05-03	221.59024047851562
11405	BDX	2018-05-04	219.18048095703125
11406	BDX	2018-05-07	219.68780517578125
11407	BDX	2018-05-08	215.9512176513672
11408	BDX	2018-05-09	217.94146728515625
11409	BDX	2018-05-10	219.99024963378906
11410	BDX	2018-05-11	219.746337890625
11411	BDX	2018-05-14	221.63902282714844
11412	BDX	2018-05-15	219.26829528808594
11413	BDX	2018-05-16	219.38536071777344
11414	BDX	2018-05-17	218.751220703125
11415	BDX	2018-05-18	219.52195739746094
11416	BDX	2018-05-21	223.18048095703125
11417	BDX	2018-05-22	220.0390167236328
11418	BDX	2018-05-23	220.73170471191406
11419	BDX	2018-05-24	220.09756469726562
11420	BDX	2018-05-25	218.27317810058594
11421	BDX	2018-05-29	214.5463409423828
11422	BDX	2018-05-30	218.06829833984375
11423	BDX	2018-05-31	216.18536376953125
11424	BDX	2018-06-01	219.4536590576172
11425	BDX	2018-06-04	222.76097106933594
11426	BDX	2018-06-05	222.1658477783203
11427	BDX	2018-06-06	225.9609832763672
11428	BDX	2018-06-07	224.18536376953125
11429	BDX	2018-06-08	226.18536376953125
11430	BDX	2018-06-11	226.89756774902344
11431	BDX	2018-06-12	227.94146728515625
11432	BDX	2018-06-13	226.59512329101562
11433	BDX	2018-06-14	227.14146423339844
11434	BDX	2018-06-15	226.49755859375
11435	BDX	2018-06-18	225.4536590576172
11436	BDX	2018-06-19	224.40975952148438
11437	BDX	2018-06-20	224.50732421875
11438	BDX	2018-06-21	227.5512237548828
11439	BDX	2018-06-22	231.80487060546875
11440	BDX	2018-06-25	229.02438354492188
11441	BDX	2018-06-26	233.65853881835938
11442	BDX	2018-06-27	230.9268341064453
11443	BDX	2018-06-28	233.85365295410156
11444	BDX	2018-06-29	233.71707153320312
11445	BDX	2018-07-02	233.0731658935547
11446	BDX	2018-07-03	234.61463928222656
11447	BDX	2018-07-05	236.27317810058594
11448	BDX	2018-07-06	236.93658447265625
11449	BDX	2018-07-09	238.69268798828125
11450	BDX	2018-07-10	238.5853729248047
11451	BDX	2018-07-11	238.66342163085938
11452	BDX	2018-07-12	240.72195434570312
11453	BDX	2018-07-13	241.0731658935547
11454	BDX	2018-07-16	239.15121459960938
11455	BDX	2018-07-17	241.7073211669922
11456	BDX	2018-07-18	240.14634704589844
11457	BDX	2018-07-19	240.9561004638672
11458	BDX	2018-07-20	241.0048828125
11459	BDX	2018-07-23	242.15609741210938
11460	BDX	2018-07-24	242.4195098876953
11461	BDX	2018-07-25	245.03414916992188
11462	BDX	2018-07-26	245.23902893066406
11463	BDX	2018-07-27	244.09756469726562
11464	BDX	2018-07-30	241.22926330566406
11465	BDX	2018-07-31	244.26341247558594
11466	BDX	2018-08-01	243.90243530273438
11467	BDX	2018-08-02	239.1219482421875
11468	BDX	2018-08-03	241.09268188476562
11469	BDX	2018-08-06	242.26341247558594
11470	BDX	2018-08-07	241.93170166015625
11471	BDX	2018-08-08	245.26829528808594
11472	BDX	2018-08-09	245.36585998535156
11473	BDX	2018-08-10	243.248779296875
11474	BDX	2018-08-13	242.1756134033203
11475	BDX	2018-08-14	244.2926788330078
11476	BDX	2018-08-15	244.90731811523438
11477	BDX	2018-08-16	246.46829223632812
11478	BDX	2018-08-17	246.9463348388672
11479	BDX	2018-08-20	246.64390563964844
11480	BDX	2018-08-21	245.21951293945312
11481	BDX	2018-08-22	246.69268798828125
11482	BDX	2018-08-23	247.64877319335938
11483	BDX	2018-08-24	249.1707305908203
11484	BDX	2018-08-27	250.0487823486328
11485	BDX	2018-08-28	251.36585998535156
11486	BDX	2018-08-29	253.02438354492188
11487	BDX	2018-08-30	253.97073364257812
11488	BDX	2018-08-31	255.48292541503906
11489	BDX	2018-09-04	255.5414581298828
11490	BDX	2018-09-05	251.2975616455078
11491	BDX	2018-09-06	249.4243927001953
11492	BDX	2018-09-07	248.1658477783203
11493	BDX	2018-09-10	248.36097717285156
11494	BDX	2018-09-11	248.9561004638672
11495	BDX	2018-09-12	252.0487823486328
11496	BDX	2018-09-13	254.63414001464844
11497	BDX	2018-09-14	254.27317810058594
11498	BDX	2018-09-17	250.9561004638672
11499	BDX	2018-09-18	253.4146270751953
11500	BDX	2018-09-19	253.6975555419922
11501	BDX	2018-09-20	255.50244140625
11502	BDX	2018-09-21	255.14146423339844
11503	BDX	2018-09-24	256.0
11504	BDX	2018-09-25	255.77560424804688
11505	BDX	2018-09-26	255.27804565429688
11506	BDX	2018-09-27	253.64877319335938
11507	BDX	2018-09-28	254.63414001464844
11508	BDX	2018-10-01	257.93170166015625
11509	BDX	2018-10-02	257.4634094238281
11510	BDX	2018-10-03	252.39024353027344
11511	BDX	2018-10-04	247.1999969482422
11512	BDX	2018-10-05	247.5804901123047
11513	BDX	2018-10-08	244.26341247558594
11514	BDX	2018-10-09	244.39024353027344
11515	BDX	2018-10-10	236.84878540039062
11516	BDX	2018-10-11	232.6731719970703
11517	BDX	2018-10-12	236.7024383544922
11518	BDX	2018-10-15	232.49755859375
11519	BDX	2018-10-16	238.34146118164062
11520	BDX	2018-10-17	239.0048828125
11521	BDX	2018-10-18	233.9512176513672
11522	BDX	2018-10-19	232.28292846679688
11523	BDX	2018-10-22	229.60000610351562
11524	BDX	2018-10-23	225.72682189941406
11525	BDX	2018-10-24	221.81463623046875
11526	BDX	2018-10-25	225.80487060546875
11527	BDX	2018-10-26	223.4146270751953
11528	BDX	2018-10-29	222.9268341064453
11529	BDX	2018-10-30	224.97561645507812
11530	BDX	2018-10-31	224.8780517578125
11531	BDX	2018-11-01	228.4487762451172
11532	BDX	2018-11-02	229.8341522216797
11533	BDX	2018-11-05	231.53170776367188
11534	BDX	2018-11-06	234.81951904296875
11535	BDX	2018-11-07	231.0829315185547
11536	BDX	2018-11-08	238.51707458496094
11537	BDX	2018-11-09	237.3268280029297
11538	BDX	2018-11-12	230.4585418701172
11539	BDX	2018-11-13	228.78048706054688
11540	BDX	2018-11-14	229.50244140625
11541	BDX	2018-11-15	234.18536376953125
11542	BDX	2018-11-16	240.06829833984375
11543	BDX	2018-11-19	237.46340942382812
11544	BDX	2018-11-20	233.52195739746094
11545	BDX	2018-11-21	236.13658142089844
11546	BDX	2018-11-23	236.1170654296875
11547	BDX	2018-11-26	236.19512939453125
11548	BDX	2018-11-27	237.5707244873047
11549	BDX	2018-11-28	243.5512237548828
11550	BDX	2018-11-29	244.0
11551	BDX	2018-11-30	246.5853729248047
11552	BDX	2018-12-03	246.39999389648438
11553	BDX	2018-12-04	238.9463348388672
11554	BDX	2018-12-06	235.34634399414062
11555	BDX	2018-12-07	228.72195434570312
11556	BDX	2018-12-10	230.66342163085938
11557	BDX	2018-12-11	230.88780212402344
11558	BDX	2018-12-12	229.81463623046875
11559	BDX	2018-12-13	231.11219787597656
11560	BDX	2018-12-14	225.80487060546875
11561	BDX	2018-12-17	220.34146118164062
11562	BDX	2018-12-18	217.71707153320312
11563	BDX	2018-12-19	216.81951904296875
11564	BDX	2018-12-20	212.1756134033203
11565	BDX	2018-12-21	209.03414916992188
11566	BDX	2018-12-24	204.73170471191406
11567	BDX	2018-12-26	212.5463409423828
11568	BDX	2018-12-27	216.8000030517578
11569	BDX	2018-12-28	216.5756072998047
11570	BDX	2018-12-31	219.8243865966797
11571	BDX	2019-01-02	214.71218872070312
11572	BDX	2019-01-03	206.0487823486328
11573	BDX	2019-01-04	211.6975555419922
11574	BDX	2019-01-07	213.30731201171875
11575	BDX	2019-01-08	217.26829528808594
11576	BDX	2019-01-09	221.90243530273438
11577	BDX	2019-01-10	223.85365295410156
11578	BDX	2019-01-11	223.28781127929688
11579	BDX	2019-01-14	220.85853576660156
11580	BDX	2019-01-15	225.15121459960938
11581	BDX	2019-01-16	225.6292724609375
11582	BDX	2019-01-17	230.35122680664062
11583	BDX	2019-01-18	236.1756134033203
11584	BDX	2019-01-22	233.35609436035156
11585	BDX	2019-01-23	233.30731201171875
11586	BDX	2019-01-24	234.84878540039062
11587	BDX	2019-01-25	237.1317138671875
11588	BDX	2019-01-28	235.94146728515625
11589	BDX	2019-01-29	236.53659057617188
11590	BDX	2019-01-30	239.49267578125
11591	BDX	2019-01-31	243.3756103515625
11592	BDX	2019-02-01	241.38536071777344
11593	BDX	2019-02-04	241.1317138671875
11594	BDX	2019-02-05	236.49755859375
11595	BDX	2019-02-06	237.14146423339844
11596	BDX	2019-02-07	235.6682891845703
11597	BDX	2019-02-08	236.3024444580078
11598	BDX	2019-02-11	236.85853576660156
11599	BDX	2019-02-12	240.253662109375
11600	BDX	2019-02-13	239.0731658935547
11601	BDX	2019-02-14	238.5463409423828
11602	BDX	2019-02-15	242.28292846679688
11603	BDX	2019-02-19	241.99024963378906
11604	BDX	2019-02-20	242.98536682128906
11605	BDX	2019-02-21	241.64877319335938
11606	BDX	2019-02-22	243.5707244873047
11607	BDX	2019-02-25	244.1756134033203
11608	BDX	2019-02-26	243.03414916992188
11609	BDX	2019-02-27	244.18536376953125
11610	BDX	2019-02-28	242.72195434570312
11611	BDX	2019-03-01	248.1658477783203
11612	BDX	2019-03-04	246.69268798828125
11613	BDX	2019-03-05	246.0780487060547
11614	BDX	2019-03-06	242.51707458496094
11615	BDX	2019-03-07	240.65365600585938
11616	BDX	2019-03-08	240.7024383544922
11617	BDX	2019-03-11	243.84390258789062
11618	BDX	2019-03-12	244.46829223632812
11619	BDX	2019-03-13	247.44390869140625
11620	BDX	2019-03-14	246.10731506347656
11621	BDX	2019-03-15	247.72682189941406
11622	BDX	2019-03-18	238.7024383544922
11623	BDX	2019-03-19	241.53170776367188
11624	BDX	2019-03-20	237.21951293945312
11625	BDX	2019-03-21	239.43414306640625
11626	BDX	2019-03-22	234.26341247558594
11627	BDX	2019-03-25	235.36585998535156
11628	BDX	2019-03-26	240.97561645507812
11629	BDX	2019-03-27	239.60975646972656
11630	BDX	2019-03-28	240.97561645507812
11631	BDX	2019-03-29	243.63902282714844
11632	BDX	2019-04-01	245.25852966308594
11633	BDX	2019-04-02	244.6243896484375
11634	BDX	2019-04-03	243.30731201171875
11635	BDX	2019-04-04	245.4536590576172
11636	BDX	2019-04-05	245.15121459960938
11637	BDX	2019-04-08	244.8682861328125
11638	BDX	2019-04-09	243.6780548095703
11639	BDX	2019-04-10	246.0780487060547
11640	BDX	2019-04-11	245.59024047851562
11641	BDX	2019-04-12	240.69268798828125
11642	BDX	2019-04-15	240.19512939453125
11643	BDX	2019-04-16	234.1658477783203
11644	BDX	2019-04-17	220.36097717285156
11645	BDX	2019-04-18	222.3317108154297
11646	BDX	2019-04-22	219.5512237548828
11647	BDX	2019-04-23	222.47804260253906
11648	BDX	2019-04-24	226.8292694091797
11649	BDX	2019-04-25	231.63902282714844
11650	BDX	2019-04-26	232.31219482421875
11651	BDX	2019-04-29	230.93658447265625
11652	BDX	2019-04-30	234.8682861328125
11653	BDX	2019-05-01	229.90243530273438
11654	BDX	2019-05-02	230.89756774902344
11655	BDX	2019-05-03	232.08779907226562
11656	BDX	2019-05-06	232.7024383544922
11657	BDX	2019-05-07	226.8780517578125
11658	BDX	2019-05-08	226.66342163085938
11659	BDX	2019-05-09	224.19512939453125
11660	BDX	2019-05-10	219.90243530273438
11661	BDX	2019-05-13	218.23414611816406
11662	BDX	2019-05-14	217.40487670898438
11663	BDX	2019-05-15	219.91220092773438
11664	BDX	2019-05-16	220.4195098876953
11665	BDX	2019-05-17	222.7902374267578
11666	BDX	2019-05-20	223.76585388183594
11667	BDX	2019-05-21	228.26341247558594
11668	BDX	2019-05-22	229.93170166015625
11669	BDX	2019-05-23	228.2926788330078
11670	BDX	2019-05-24	229.4536590576172
11671	BDX	2019-05-28	228.4487762451172
11672	BDX	2019-05-29	228.2926788330078
11673	BDX	2019-05-30	231.4146270751953
11674	BDX	2019-05-31	227.746337890625
11675	BDX	2019-06-03	226.98536682128906
11676	BDX	2019-06-04	229.48292541503906
11677	BDX	2019-06-05	233.52195739746094
11678	BDX	2019-06-06	230.85853576660156
11679	BDX	2019-06-07	232.56585693359375
11680	BDX	2019-06-10	234.35122680664062
11681	BDX	2019-06-11	231.23902893066406
11682	BDX	2019-06-12	231.19024658203125
11683	BDX	2019-06-13	231.25852966308594
11684	BDX	2019-06-14	228.4487762451172
11685	BDX	2019-06-17	228.47804260253906
11686	BDX	2019-06-18	230.7902374267578
11687	BDX	2019-06-19	232.4292755126953
11688	BDX	2019-06-20	239.14146423339844
11689	BDX	2019-06-21	241.26829528808594
11690	BDX	2019-06-24	243.8829345703125
11691	BDX	2019-06-25	242.1658477783203
11692	BDX	2019-06-26	242.05853271484375
11693	BDX	2019-06-27	243.0731658935547
11694	BDX	2019-06-28	245.86341857910156
11695	BDX	2019-07-01	248.34146118164062
11696	BDX	2019-07-02	247.6682891845703
11697	BDX	2019-07-03	249.01463317871094
11698	BDX	2019-07-05	248.0
11699	BDX	2019-07-08	244.84878540039062
11700	BDX	2019-07-09	245.5804901123047
11701	BDX	2019-07-10	247.28781127929688
11702	BDX	2019-07-11	249.9219512939453
11703	BDX	2019-07-12	246.71218872070312
11704	BDX	2019-07-15	247.06341552734375
11705	BDX	2019-07-16	245.248779296875
11706	BDX	2019-07-17	245.7073211669922
11707	BDX	2019-07-18	247.63902282714844
11708	BDX	2019-07-19	244.72195434570312
11709	BDX	2019-07-22	246.35122680664062
11710	BDX	2019-07-23	249.5512237548828
11711	BDX	2019-07-24	250.0
11712	BDX	2019-07-25	247.9512176513672
11713	BDX	2019-07-26	248.18536376953125
11714	BDX	2019-07-29	248.5756072998047
11715	BDX	2019-07-30	251.73658752441406
11716	BDX	2019-07-31	246.63414001464844
11717	BDX	2019-08-01	246.19512939453125
11718	BDX	2019-08-02	242.6243896484375
11719	BDX	2019-08-05	230.5756072998047
11720	BDX	2019-08-06	236.23414611816406
11721	BDX	2019-08-07	238.72195434570312
11722	BDX	2019-08-08	245.43414306640625
11723	BDX	2019-08-09	248.14634704589844
11724	BDX	2019-08-12	243.0829315185547
11725	BDX	2019-08-13	247.16098022460938
11726	BDX	2019-08-14	238.74147033691406
11727	BDX	2019-08-15	240.34146118164062
11728	BDX	2019-08-16	242.27317810058594
11729	BDX	2019-08-19	245.34634399414062
11730	BDX	2019-08-20	243.1999969482422
11731	BDX	2019-08-21	247.19024658203125
11732	BDX	2019-08-22	248.9561004638672
11733	BDX	2019-08-23	242.253662109375
11734	BDX	2019-08-26	242.74147033691406
11735	BDX	2019-08-27	244.21463012695312
11736	BDX	2019-08-28	246.83901977539062
11737	BDX	2019-08-29	248.81951904296875
11738	BDX	2019-08-30	247.72682189941406
11739	BDX	2019-09-03	241.98048400878906
11740	BDX	2019-09-04	248.49755859375
11741	BDX	2019-09-05	252.1756134033203
11742	BDX	2019-09-06	256.07806396484375
11743	BDX	2019-09-09	251.51219177246094
11744	BDX	2019-09-10	254.15609741210938
11745	BDX	2019-09-11	254.63414001464844
11746	BDX	2019-09-12	255.756103515625
11747	BDX	2019-09-13	254.34146118164062
11748	BDX	2019-09-16	252.4195098876953
11749	BDX	2019-09-17	251.85365295410156
11750	BDX	2019-09-18	251.23902893066406
11751	BDX	2019-09-19	250.1268310546875
11752	BDX	2019-09-20	247.36585998535156
11753	BDX	2019-09-23	247.248779296875
11754	BDX	2019-09-24	244.89756774902344
11755	BDX	2019-09-25	247.756103515625
11756	BDX	2019-09-26	244.4292755126953
11757	BDX	2019-09-27	241.98048400878906
11758	BDX	2019-09-30	246.7902374267578
11759	BDX	2019-10-01	244.52682495117188
11760	BDX	2019-10-02	241.8243865966797
11761	BDX	2019-10-03	244.7902374267578
11762	BDX	2019-10-04	246.93658447265625
11763	BDX	2019-10-07	243.49267578125
11764	BDX	2019-10-08	238.51707458496094
11765	BDX	2019-10-09	241.76585388183594
11766	BDX	2019-10-10	242.47804260253906
11767	BDX	2019-10-11	246.69268798828125
11768	BDX	2019-10-14	244.60487365722656
11769	BDX	2019-10-15	247.10243225097656
11770	BDX	2019-10-16	246.77073669433594
11771	BDX	2019-10-17	250.53659057617188
11772	BDX	2019-10-18	252.28292846679688
11773	BDX	2019-10-21	247.90243530273438
11774	BDX	2019-10-22	244.1756134033203
11775	BDX	2019-10-23	245.46340942382812
11776	BDX	2019-10-24	239.90243530273438
11777	BDX	2019-10-25	238.34146118164062
11778	BDX	2019-10-28	240.0780487060547
11779	BDX	2019-10-29	248.0780487060547
11780	BDX	2019-10-30	249.7073211669922
11781	BDX	2019-10-31	249.756103515625
11782	BDX	2019-11-01	251.85365295410156
11783	BDX	2019-11-04	254.34146118164062
11784	BDX	2019-11-05	240.66342163085938
11785	BDX	2019-11-06	244.6731719970703
11786	BDX	2019-11-07	238.60487365722656
11787	BDX	2019-11-08	238.81951904296875
11788	BDX	2019-11-11	236.52682495117188
11789	BDX	2019-11-12	236.4487762451172
11790	BDX	2019-11-13	240.98536682128906
11791	BDX	2019-11-14	242.73170471191406
11792	BDX	2019-11-15	242.243896484375
11793	BDX	2019-11-18	237.5707244873047
11794	BDX	2019-11-19	239.78536987304688
11795	BDX	2019-11-20	240.76097106933594
11796	BDX	2019-11-21	242.88780212402344
11797	BDX	2019-11-22	243.7951202392578
11798	BDX	2019-11-25	247.6682891845703
11799	BDX	2019-11-26	248.9951171875
11800	BDX	2019-11-27	254.0487823486328
11801	BDX	2019-11-29	252.19512939453125
11802	BDX	2019-12-02	252.71218872070312
11803	BDX	2019-12-03	249.49267578125
11804	BDX	2019-12-04	250.9561004638672
11805	BDX	2019-12-05	252.59512329101562
11806	BDX	2019-12-06	254.3317108154297
11807	BDX	2019-12-09	251.60975646972656
11808	BDX	2019-12-10	250.96585083007812
11809	BDX	2019-12-11	254.69268798828125
11810	BDX	2019-12-12	258.9658508300781
11811	BDX	2019-12-13	262.1658630371094
11812	BDX	2019-12-16	263.29754638671875
11813	BDX	2019-12-17	262.4682922363281
11814	BDX	2019-12-18	260.6634216308594
11815	BDX	2019-12-19	261.3365783691406
11816	BDX	2019-12-20	265.0341491699219
11817	BDX	2019-12-23	266.81951904296875
11818	BDX	2019-12-24	266.3512268066406
11819	BDX	2019-12-26	264.44879150390625
11820	BDX	2019-12-27	266.19512939453125
11821	BDX	2019-12-30	263.92193603515625
11822	BDX	2019-12-31	265.3365783691406
11823	BDX	2020-01-02	265.8926696777344
11824	BDX	2020-01-03	263.0146484375
11825	BDX	2020-01-06	266.7121887207031
11826	BDX	2020-01-07	266.07806396484375
11827	BDX	2020-01-08	266.7317199707031
11828	BDX	2020-01-09	266.8682861328125
11829	BDX	2020-01-10	267.765869140625
11830	BDX	2020-01-13	269.4634094238281
11831	BDX	2020-01-14	269.2292785644531
11832	BDX	2020-01-15	270.5365905761719
11833	BDX	2020-01-16	270.1170654296875
11834	BDX	2020-01-17	270.32196044921875
11835	BDX	2020-01-21	270.760986328125
11836	BDX	2020-01-22	272.0292663574219
11837	BDX	2020-01-23	271.93170166015625
11838	BDX	2020-01-24	271.4634094238281
11839	BDX	2020-01-27	272.92681884765625
11840	BDX	2020-01-28	275.3756103515625
11841	BDX	2020-01-29	275.31707763671875
11842	BDX	2020-01-30	274.2926940917969
11843	BDX	2020-01-31	268.4682922363281
11844	BDX	2020-02-03	272.49755859375
11845	BDX	2020-02-04	277.51220703125
11846	BDX	2020-02-05	279.0146484375
11847	BDX	2020-02-06	246.09756469726562
11848	BDX	2020-02-07	240.88780212402344
11849	BDX	2020-02-10	245.85365295410156
11850	BDX	2020-02-11	250.15609741210938
11851	BDX	2020-02-12	246.0780487060547
11852	BDX	2020-02-13	248.14634704589844
11853	BDX	2020-02-14	253.8731689453125
11854	BDX	2020-02-18	249.756103515625
11855	BDX	2020-02-19	249.8243865966797
11856	BDX	2020-02-20	247.27804565429688
11857	BDX	2020-02-21	251.0731658935547
11858	BDX	2020-02-24	244.4195098876953
11859	BDX	2020-02-25	239.44390869140625
11860	BDX	2020-02-26	240.14634704589844
11861	BDX	2020-02-27	236.77073669433594
11862	BDX	2020-02-28	232.01951599121094
11863	BDX	2020-03-02	239.33657836914062
11864	BDX	2020-03-03	233.65853881835938
11865	BDX	2020-03-04	241.0829315185547
11866	BDX	2020-03-05	238.18536376953125
11867	BDX	2020-03-06	233.28781127929688
11868	BDX	2020-03-09	225.15121459960938
11869	BDX	2020-03-10	231.52195739746094
11870	BDX	2020-03-11	226.253662109375
11871	BDX	2020-03-12	215.19024658203125
11872	BDX	2020-03-13	230.73170471191406
11873	BDX	2020-03-16	217.6975555419922
11874	BDX	2020-03-17	242.4585418701172
11875	BDX	2020-03-18	228.9951171875
11876	BDX	2020-03-19	215.5707244873047
11877	BDX	2020-03-20	214.751220703125
11878	BDX	2020-03-23	195.68780517578125
11879	BDX	2020-03-24	197.90243530273438
11880	BDX	2020-03-25	198.63414001464844
11881	BDX	2020-03-26	214.0
11882	BDX	2020-03-27	211.2975616455078
11883	BDX	2020-03-30	217.43414306640625
11884	BDX	2020-03-31	224.1658477783203
11885	BDX	2020-04-01	219.90243530273438
11886	BDX	2020-04-02	227.59024047851562
11887	BDX	2020-04-03	221.1999969482422
11888	BDX	2020-04-06	231.89268493652344
11889	BDX	2020-04-07	231.756103515625
11890	BDX	2020-04-08	243.90243530273438
11891	BDX	2020-04-09	241.4146270751953
11892	BDX	2020-04-13	242.00975036621094
11893	BDX	2020-04-14	243.44390869140625
11894	BDX	2020-04-15	246.3707275390625
11895	BDX	2020-04-16	255.22926330566406
11896	BDX	2020-04-17	255.02438354492188
11897	BDX	2020-04-20	257.0146484375
11898	BDX	2020-04-21	250.243896484375
11899	BDX	2020-04-22	260.253662109375
11900	BDX	2020-04-23	258.6146240234375
11901	BDX	2020-04-24	261.6292724609375
11902	BDX	2020-04-27	263.4146423339844
11903	BDX	2020-04-28	255.53170776367188
11904	BDX	2020-04-29	251.56097412109375
11905	BDX	2020-04-30	246.3707275390625
11906	BDX	2020-05-01	245.72682189941406
11907	BDX	2020-05-04	249.0438995361328
11908	BDX	2020-05-05	255.31707763671875
11909	BDX	2020-05-06	252.80975341796875
11910	BDX	2020-05-07	250.0
11911	BDX	2020-05-08	248.27317810058594
11912	BDX	2020-05-11	255.65853881835938
11913	BDX	2020-05-12	255.6975555419922
11914	BDX	2020-05-13	255.53170776367188
11915	BDX	2020-05-14	252.39024353027344
11916	BDX	2020-05-15	251.9512176513672
11917	BDX	2020-05-18	258.31219482421875
11918	BDX	2020-05-19	256.7804870605469
11919	BDX	2020-05-20	237.06341552734375
11920	BDX	2020-05-21	233.11219787597656
11921	BDX	2020-05-22	233.4146270751953
11922	BDX	2020-05-26	227.4536590576172
11923	BDX	2020-05-27	229.0731658935547
11924	BDX	2020-05-28	235.60975646972656
11925	BDX	2020-05-29	240.90731811523438
11926	BDX	2020-06-01	238.8780517578125
11927	BDX	2020-06-02	238.53659057617188
11928	BDX	2020-06-03	237.11219787597656
11929	BDX	2020-06-04	237.60975646972656
11930	BDX	2020-06-05	236.10731506347656
11931	BDX	2020-06-08	241.2097625732422
11932	BDX	2020-06-09	231.49267578125
11933	BDX	2020-06-10	231.35609436035156
11934	BDX	2020-06-11	224.5756072998047
11935	BDX	2020-06-12	225.248779296875
11936	BDX	2020-06-15	228.43902587890625
11937	BDX	2020-06-16	230.69268798828125
11938	BDX	2020-06-17	231.48292541503906
11939	BDX	2020-06-18	230.46829223632812
11940	BDX	2020-06-19	231.7951202392578
11941	BDX	2020-06-22	229.4536590576172
11942	BDX	2020-06-23	232.02926635742188
11943	BDX	2020-06-24	227.1317138671875
11944	BDX	2020-06-25	223.35609436035156
11945	BDX	2020-06-26	227.8731689453125
11946	BDX	2020-06-29	227.28781127929688
11947	BDX	2020-06-30	233.43414306640625
11948	BDX	2020-07-01	235.63902282714844
11949	BDX	2020-07-02	239.0536651611328
11950	BDX	2020-07-06	244.36097717285156
11951	BDX	2020-07-07	245.248779296875
11952	BDX	2020-07-08	246.56585693359375
11953	BDX	2020-07-09	252.3024444580078
11954	BDX	2020-07-10	251.09268188476562
11955	BDX	2020-07-13	251.1317138671875
11956	BDX	2020-07-14	256.9756164550781
11957	BDX	2020-07-15	260.44879150390625
11958	BDX	2020-07-16	258.5853576660156
11959	BDX	2020-07-17	260.4682922363281
11960	BDX	2020-07-20	261.31707763671875
11961	BDX	2020-07-21	264.69268798828125
11962	BDX	2020-07-22	266.7707214355469
11963	BDX	2020-07-23	266.05853271484375
11964	BDX	2020-07-24	265.258544921875
11965	BDX	2020-07-27	268.4682922363281
11966	BDX	2020-07-28	266.3414611816406
11967	BDX	2020-07-29	269.6585388183594
11968	BDX	2020-07-30	267.1609802246094
11969	BDX	2020-07-31	274.4780578613281
11970	BDX	2020-08-03	276.760986328125
11971	BDX	2020-08-04	275.9609680175781
11972	BDX	2020-08-05	276.5170593261719
11973	BDX	2020-08-06	253.27804565429688
11974	BDX	2020-08-07	250.15609741210938
11975	BDX	2020-08-10	250.48780822753906
11976	BDX	2020-08-11	248.78048706054688
11977	BDX	2020-08-12	250.9463348388672
11978	BDX	2020-08-13	255.93170166015625
11979	BDX	2020-08-14	251.8731689453125
11980	BDX	2020-08-17	253.6975555419922
11981	BDX	2020-08-18	257.42437744140625
11982	BDX	2020-08-19	255.60975646972656
11983	BDX	2020-08-20	252.61463928222656
11984	BDX	2020-08-21	251.43414306640625
11985	BDX	2020-08-24	248.73170471191406
11986	BDX	2020-08-25	249.5512237548828
11987	BDX	2020-08-26	247.78536987304688
11988	BDX	2020-08-27	240.55609130859375
11989	BDX	2020-08-28	236.8780517578125
11990	BDX	2020-08-31	236.84878540039062
11991	BDX	2020-09-01	234.96585083007812
11992	BDX	2020-09-02	240.18536376953125
11993	BDX	2020-09-03	229.3268280029297
11994	BDX	2020-09-04	228.3707275390625
11995	BDX	2020-09-08	228.35122680664062
11996	BDX	2020-09-09	229.8243865966797
11997	BDX	2020-09-10	228.46829223632812
11998	BDX	2020-09-11	230.02926635742188
11999	BDX	2020-09-14	230.14634704589844
12000	BDX	2020-09-15	220.63414001464844
12001	BDX	2020-09-16	221.49267578125
12002	BDX	2020-09-17	222.243896484375
12003	BDX	2020-09-18	226.243896484375
12004	BDX	2020-09-21	222.8682861328125
12005	BDX	2020-09-22	218.34146118164062
12006	BDX	2020-09-23	220.08779907226562
12007	BDX	2020-09-24	215.76585388183594
12008	BDX	2020-09-25	218.61463928222656
12009	BDX	2020-09-28	219.51219177246094
12010	BDX	2020-09-29	219.93170166015625
12011	BDX	2020-09-30	227.0048828125
12012	BDX	2020-10-01	225.21951293945312
12013	BDX	2020-10-02	226.98536682128906
12014	BDX	2020-10-05	232.3317108154297
12015	BDX	2020-10-06	229.7073211669922
12016	BDX	2020-10-07	229.9512176513672
12017	BDX	2020-10-08	230.4487762451172
12018	BDX	2020-10-09	231.52195739746094
12019	BDX	2020-10-12	232.5463409423828
12020	BDX	2020-10-13	230.93658447265625
12021	BDX	2020-10-14	227.99024963378906
12022	BDX	2020-10-15	229.27804565429688
12023	BDX	2020-10-16	231.2097625732422
12024	BDX	2020-10-19	231.59024047851562
12025	BDX	2020-10-20	230.49755859375
12026	BDX	2020-10-21	230.63414001464844
12027	BDX	2020-10-22	235.2097625732422
12028	BDX	2020-10-23	234.4195098876953
12029	BDX	2020-10-26	236.09756469726562
12030	BDX	2020-10-27	238.28292846679688
12031	BDX	2020-10-28	230.13658142089844
12032	BDX	2020-10-29	226.8000030517578
12033	BDX	2020-10-30	225.49267578125
12034	BDX	2020-11-02	229.06341552734375
12035	BDX	2020-11-03	231.9219512939453
12036	BDX	2020-11-04	231.01463317871094
12037	BDX	2020-11-05	228.9268341064453
12038	BDX	2020-11-06	230.84878540039062
12039	BDX	2020-11-09	234.4487762451172
12040	BDX	2020-11-10	234.43902587890625
12041	BDX	2020-11-11	237.22926330566406
12042	BDX	2020-11-12	234.35122680664062
12043	BDX	2020-11-13	236.88780212402344
12044	BDX	2020-11-16	236.65365600585938
12045	BDX	2020-11-17	236.49755859375
12046	BDX	2020-11-18	227.77560424804688
12047	BDX	2020-11-19	227.21951293945312
12048	BDX	2020-11-20	226.21463012695312
12049	BDX	2020-11-23	222.90731811523438
12050	BDX	2020-11-24	223.6975555419922
12051	BDX	2020-11-25	221.9219512939453
12052	BDX	2020-11-27	223.3756103515625
12053	BDX	2020-11-30	229.11219787597656
12054	BDX	2020-12-01	232.8292694091797
12055	BDX	2020-12-02	235.97073364257812
12056	BDX	2020-12-03	232.69268798828125
12057	BDX	2020-12-04	236.83901977539062
12058	BDX	2020-12-07	230.68292236328125
12059	BDX	2020-12-08	234.3804931640625
12060	BDX	2020-12-09	234.10731506347656
12061	BDX	2020-12-10	236.4195098876953
12062	BDX	2020-12-11	236.77073669433594
12063	BDX	2020-12-14	234.14634704589844
12064	BDX	2020-12-15	238.1756134033203
12065	BDX	2020-12-16	239.30731201171875
12066	BDX	2020-12-17	242.63414001464844
12067	BDX	2020-12-18	245.94146728515625
12068	BDX	2020-12-21	241.81463623046875
12069	BDX	2020-12-22	239.90243530273438
12070	BDX	2020-12-23	238.2926788330078
12071	BDX	2020-12-24	241.94146728515625
12072	BDX	2020-12-28	242.09756469726562
12073	BDX	2020-12-29	242.2926788330078
12074	BDX	2020-12-30	240.66342163085938
12075	BDX	2020-12-31	244.1170654296875
12076	BDX	2021-01-04	244.5853729248047
12077	BDX	2021-01-05	244.90731811523438
12078	BDX	2021-01-06	247.4536590576172
12079	BDX	2021-01-07	247.31707763671875
12080	BDX	2021-01-08	248.83901977539062
12081	BDX	2021-01-11	250.83901977539062
12082	BDX	2021-01-12	256.6634216308594
12083	BDX	2021-01-13	256.5951232910156
12084	BDX	2021-01-14	251.48292541503906
12085	BDX	2021-01-15	255.35609436035156
12086	BDX	2021-01-19	254.40975952148438
12087	BDX	2021-01-20	256.8780517578125
12088	BDX	2021-01-21	255.51219177246094
12089	BDX	2021-01-22	252.43902587890625
12090	BDX	2021-01-25	253.89268493652344
12091	BDX	2021-01-26	252.0487823486328
12092	BDX	2021-01-27	244.77073669433594
12093	BDX	2021-01-28	249.9609832763672
12094	BDX	2021-01-29	255.40487670898438
12095	BDX	2021-02-01	254.9951171875
12096	BDX	2021-02-02	251.94146728515625
12097	BDX	2021-02-03	254.56585693359375
12098	BDX	2021-02-04	248.6731719970703
12099	BDX	2021-02-05	248.46829223632812
12100	BDX	2021-02-08	250.55609130859375
12101	BDX	2021-02-09	247.97073364257812
12102	BDX	2021-02-10	246.73170471191406
12103	BDX	2021-02-11	247.2097625732422
12104	BDX	2021-02-12	250.06829833984375
12105	BDX	2021-02-16	251.06341552734375
12106	BDX	2021-02-17	250.55609130859375
12107	BDX	2021-02-18	249.5804901123047
12108	BDX	2021-02-19	241.8829345703125
12109	BDX	2021-02-22	240.01951599121094
12110	BDX	2021-02-23	241.65853881835938
12111	BDX	2021-02-24	240.69268798828125
12112	BDX	2021-02-25	241.1219482421875
12113	BDX	2021-02-26	235.26829528808594
12114	BDX	2021-03-01	240.05853271484375
12115	BDX	2021-03-02	238.76097106933594
12116	BDX	2021-03-03	235.76585388183594
12117	BDX	2021-03-04	235.0048828125
12118	BDX	2021-03-05	240.43902587890625
12119	BDX	2021-03-08	240.09756469726562
12120	BDX	2021-03-09	236.9268341064453
12121	BDX	2021-03-10	232.08779907226562
12122	BDX	2021-03-11	232.39024353027344
12123	BDX	2021-03-12	232.4292755126953
12124	BDX	2021-03-15	234.88780212402344
12125	BDX	2021-03-16	233.7073211669922
12126	BDX	2021-03-17	233.52195739746094
12127	BDX	2021-03-18	233.36585998535156
12128	BDX	2021-03-19	233.19024658203125
12129	BDX	2021-03-22	235.72682189941406
12130	BDX	2021-03-23	234.39999389648438
12131	BDX	2021-03-24	235.8731689453125
12132	BDX	2021-03-25	235.8341522216797
12133	BDX	2021-03-26	239.14146423339844
12134	BDX	2021-03-29	241.11219787597656
12135	BDX	2021-03-30	239.2097625732422
12136	BDX	2021-03-31	237.21951293945312
12137	BDX	2021-04-01	235.68780517578125
12138	BDX	2021-04-05	239.11219787597656
12139	BDX	2021-04-06	238.65365600585938
12140	BDX	2021-04-07	238.06829833984375
12141	BDX	2021-04-08	236.9463348388672
12142	BDX	2021-04-09	241.8829345703125
12143	BDX	2021-04-12	241.3756103515625
12144	BDX	2021-04-13	244.5853729248047
12145	BDX	2021-04-14	243.72682189941406
12146	BDX	2021-04-15	251.56097412109375
12147	BDX	2021-04-16	254.5756072998047
12148	BDX	2021-04-19	252.64390563964844
12149	BDX	2021-04-20	250.18536376953125
12150	BDX	2021-04-21	251.84390258789062
12151	BDX	2021-04-22	250.85853576660156
12152	BDX	2021-04-23	249.60975646972656
12153	BDX	2021-04-26	251.1707305908203
12154	BDX	2021-04-27	251.91220092773438
12155	BDX	2021-04-28	251.22926330566406
12156	BDX	2021-04-29	245.28781127929688
12157	BDX	2021-04-30	242.74147033691406
12158	BDX	2021-05-03	246.9463348388672
12159	BDX	2021-05-04	245.38536071777344
12160	BDX	2021-05-05	243.6780548095703
12161	BDX	2021-05-06	234.93658447265625
12162	BDX	2021-05-07	233.5512237548828
12163	BDX	2021-05-10	240.61463928222656
12164	BDX	2021-05-11	235.31707763671875
12165	BDX	2021-05-12	235.746337890625
12166	BDX	2021-05-13	238.1268310546875
12167	BDX	2021-05-14	236.46829223632812
12168	BDX	2021-05-17	235.2097625732422
12169	BDX	2021-05-18	236.27317810058594
12170	BDX	2021-05-19	236.72195434570312
12171	BDX	2021-05-20	238.81951904296875
12172	BDX	2021-05-21	238.51707458496094
12173	BDX	2021-05-24	237.77560424804688
12174	BDX	2021-05-25	236.5756072998047
12175	BDX	2021-05-26	236.1170654296875
12176	BDX	2021-05-27	235.06341552734375
12177	BDX	2021-05-28	235.99024963378906
12178	BDX	2021-06-01	232.65365600585938
12179	BDX	2021-06-02	232.85853576660156
12180	BDX	2021-06-03	234.84878540039062
12181	BDX	2021-06-04	234.7902374267578
12182	BDX	2021-06-07	233.71707153320312
12183	BDX	2021-06-08	233.4146270751953
12184	BDX	2021-06-09	237.4146270751953
12185	BDX	2021-06-10	239.4243927001953
12186	BDX	2021-06-11	236.72195434570312
12187	BDX	2021-06-14	236.8000030517578
12188	BDX	2021-06-15	235.5512237548828
12189	BDX	2021-06-16	234.4195098876953
12190	BDX	2021-06-17	234.39024353027344
12191	BDX	2021-06-18	234.6731719970703
12192	BDX	2021-06-21	234.9561004638672
12193	BDX	2021-06-22	234.4585418701172
12194	BDX	2021-06-23	234.36097717285156
12195	BDX	2021-06-24	233.97073364257812
12196	BDX	2021-06-25	235.31707763671875
12197	BDX	2021-06-28	237.756103515625
12198	BDX	2021-06-29	240.8682861328125
12199	BDX	2021-06-30	237.25852966308594
12200	BDX	2021-07-01	240.751220703125
12201	BDX	2021-07-02	242.39024353027344
12202	BDX	2021-07-06	243.26829528808594
12203	BDX	2021-07-07	245.8341522216797
12204	BDX	2021-07-08	244.8780517578125
12205	BDX	2021-07-09	243.7073211669922
12206	BDX	2021-07-12	243.49267578125
12207	BDX	2021-07-13	242.55609130859375
12208	BDX	2021-07-14	240.0
12209	BDX	2021-07-15	240.60487365722656
12210	BDX	2021-07-16	242.01951599121094
12211	BDX	2021-07-19	241.21951293945312
12212	BDX	2021-07-20	240.97561645507812
12213	BDX	2021-07-21	240.34146118164062
12214	BDX	2021-07-22	243.26829528808594
12215	BDX	2021-07-23	244.9561004638672
12216	BDX	2021-07-26	243.34634399414062
12217	BDX	2021-07-27	248.47804260253906
12218	BDX	2021-07-28	247.2975616455078
12219	BDX	2021-07-29	249.0829315185547
12220	BDX	2021-07-30	249.51219177246094
12221	BDX	2021-08-02	249.8829345703125
12222	BDX	2021-08-03	249.53170776367188
12223	BDX	2021-08-04	248.52682495117188
12224	BDX	2021-08-05	237.15121459960938
12225	BDX	2021-08-06	235.16098022460938
12226	BDX	2021-08-09	232.72195434570312
12227	BDX	2021-08-10	232.80975341796875
12228	BDX	2021-08-11	234.7902374267578
12229	BDX	2021-08-12	240.09756469726562
12230	BDX	2021-08-13	240.77073669433594
12231	BDX	2021-08-16	243.52195739746094
12232	BDX	2021-08-17	247.2975616455078
12233	BDX	2021-08-18	242.253662109375
12234	BDX	2021-08-19	241.8341522216797
12235	BDX	2021-08-20	243.21951293945312
12236	BDX	2021-08-23	243.756103515625
12237	BDX	2021-08-24	241.8243865966797
12238	BDX	2021-08-25	240.97561645507812
12239	BDX	2021-08-26	241.49267578125
12240	BDX	2021-08-27	242.43902587890625
12241	BDX	2021-08-30	244.36097717285156
12242	BDX	2021-08-31	245.56097412109375
12243	BDX	2021-09-01	246.31219482421875
12244	BDX	2021-09-02	248.90731811523438
12245	BDX	2021-09-03	251.5414581298828
12246	BDX	2021-09-07	251.5414581298828
12247	BDX	2021-09-08	256.4682922363281
12248	BDX	2021-09-09	253.80487060546875
12249	BDX	2021-09-10	252.02926635742188
12250	BDX	2021-09-13	252.2926788330078
12251	BDX	2021-09-14	254.09756469726562
12252	BDX	2021-09-15	255.2975616455078
12253	BDX	2021-09-16	256.263427734375
12254	BDX	2021-09-17	255.56097412109375
12255	BDX	2021-09-20	252.9463348388672
12256	BDX	2021-09-21	252.68292236328125
12257	BDX	2021-09-22	250.53659057617188
12258	BDX	2021-09-23	247.6292724609375
12259	BDX	2021-09-24	247.0048828125
12260	BDX	2021-09-27	245.2975616455078
12261	BDX	2021-09-28	243.63902282714844
12262	BDX	2021-09-29	245.64877319335938
12263	BDX	2021-09-30	239.8243865966797
12264	BDX	2021-10-01	238.71218872070312
12265	BDX	2021-10-04	234.68292236328125
12266	BDX	2021-10-05	237.1317138671875
12267	BDX	2021-10-06	239.26829528808594
12268	BDX	2021-10-07	235.85365295410156
12269	BDX	2021-10-08	232.76097106933594
12270	BDX	2021-10-11	230.0780487060547
12271	BDX	2021-10-12	232.5756072998047
12272	BDX	2021-10-13	233.99024963378906
12273	BDX	2021-10-14	236.76097106933594
12274	BDX	2021-10-15	235.27804565429688
12275	BDX	2021-10-18	232.63414001464844
12276	BDX	2021-10-19	236.80975341796875
12277	BDX	2021-10-20	240.8780517578125
12278	BDX	2021-10-21	240.4585418701172
12279	BDX	2021-10-22	241.06341552734375
12280	BDX	2021-10-25	240.39999389648438
12281	BDX	2021-10-26	240.34146118164062
12282	BDX	2021-10-27	239.02438354492188
12283	BDX	2021-10-28	232.83901977539062
12284	BDX	2021-10-29	233.746337890625
12285	BDX	2021-11-01	237.1219482421875
12286	BDX	2021-11-02	236.97561645507812
12287	BDX	2021-11-03	241.0048828125
12288	BDX	2021-11-04	238.1268310546875
12289	BDX	2021-11-05	237.76585388183594
12290	BDX	2021-11-08	239.28781127929688
12291	BDX	2021-11-09	237.71707153320312
12292	BDX	2021-11-10	239.8829345703125
12293	BDX	2021-11-11	239.02438354492188
12294	BDX	2021-11-12	238.0487823486328
12295	BDX	2021-11-15	237.73658752441406
12296	BDX	2021-11-16	238.15609741210938
12297	BDX	2021-11-17	243.76585388183594
12298	BDX	2021-11-18	243.27804565429688
12299	BDX	2021-11-19	242.5463409423828
12300	BDX	2021-11-22	239.30731201171875
12301	BDX	2021-11-23	240.56585693359375
12302	BDX	2021-11-24	238.49755859375
12303	BDX	2021-11-26	239.11219787597656
12304	BDX	2021-11-29	237.6682891845703
12305	BDX	2021-11-30	231.35609436035156
12306	BDX	2021-12-01	235.77560424804688
12307	BDX	2021-12-02	236.0390167236328
12308	BDX	2021-12-03	238.1658477783203
12309	BDX	2021-12-06	240.13658142089844
12310	BDX	2021-12-07	244.253662109375
12311	BDX	2021-12-08	240.43902587890625
12312	BDX	2021-12-09	239.1317138671875
12313	BDX	2021-12-10	238.9951171875
12314	BDX	2021-12-13	246.64390563964844
12315	BDX	2021-12-14	241.89268493652344
12316	BDX	2021-12-15	243.33657836914062
12317	BDX	2021-12-16	250.93658447265625
12318	BDX	2021-12-17	250.63414001464844
12319	BDX	2021-12-20	246.253662109375
12320	BDX	2021-12-21	245.68780517578125
12321	BDX	2021-12-22	241.7951202392578
12322	BDX	2021-12-23	242.83901977539062
12323	BDX	2021-12-27	245.19024658203125
12324	BDX	2021-12-28	244.10731506347656
12325	BDX	2021-12-29	246.6243896484375
12326	BDX	2021-12-30	247.0829315185547
12327	BDX	2021-12-31	245.34634399414062
12328	BDX	2022-01-03	247.03414916992188
12329	BDX	2022-01-04	245.63902282714844
12330	BDX	2022-01-05	246.78048706054688
12331	BDX	2022-01-06	243.63902282714844
12332	BDX	2022-01-07	247.9512176513672
12333	BDX	2022-01-10	252.84878540039062
12334	BDX	2022-01-11	255.35609436035156
12335	BDX	2022-01-12	255.52195739746094
12336	BDX	2022-01-13	257.258544921875
12337	BDX	2022-01-14	256.2146301269531
12338	BDX	2022-01-18	254.06829833984375
12339	BDX	2022-01-19	257.43414306640625
12340	BDX	2022-01-20	257.5317077636719
12341	BDX	2022-01-21	258.17559814453125
12342	BDX	2022-01-24	253.6195068359375
12343	BDX	2022-01-25	251.80487060546875
12344	BDX	2022-01-26	247.6975555419922
12345	BDX	2022-01-27	245.06341552734375
12346	BDX	2022-01-28	249.49267578125
12347	BDX	2022-01-31	247.94146728515625
12348	BDX	2022-02-01	247.0536651611328
12349	BDX	2022-02-02	250.40975952148438
12350	BDX	2022-02-03	263.9804992675781
12351	BDX	2022-02-04	262.2926940917969
12352	BDX	2022-02-07	262.70245361328125
12353	BDX	2022-02-08	269.746337890625
12354	BDX	2022-02-09	270.4780578613281
12355	BDX	2022-02-10	265.30731201171875
12356	BDX	2022-02-11	263.3951110839844
12357	BDX	2022-02-14	262.3414611816406
12358	BDX	2022-02-15	264.5365905761719
12359	BDX	2022-02-16	264.5170593261719
12360	BDX	2022-02-17	259.6585388183594
12361	BDX	2022-02-18	257.6000061035156
12362	BDX	2022-02-22	257.7170715332031
12363	BDX	2022-02-23	262.1073303222656
12364	BDX	2022-02-24	259.7951354980469
12365	BDX	2022-02-25	266.06829833984375
12366	BDX	2022-02-28	264.6634216308594
12367	BDX	2022-03-01	264.7707214355469
12368	BDX	2022-03-02	265.8731689453125
12369	BDX	2022-03-03	266.18536376953125
12370	BDX	2022-03-04	268.70245361328125
12371	BDX	2022-03-07	269.31707763671875
12372	BDX	2022-03-08	258.6634216308594
12373	BDX	2022-03-09	258.3804931640625
12374	BDX	2022-03-10	251.43414306640625
12375	BDX	2022-03-11	248.3024444580078
12376	BDX	2022-03-14	250.53659057617188
12377	BDX	2022-03-15	252.3804931640625
12378	BDX	2022-03-16	254.4292755126953
12379	BDX	2022-03-17	255.89268493652344
12380	BDX	2022-03-18	255.64877319335938
12381	BDX	2022-03-21	261.07318115234375
12382	BDX	2022-03-22	258.4097595214844
12383	BDX	2022-03-23	255.5804901123047
12384	BDX	2022-03-24	256.67315673828125
12385	BDX	2022-03-25	259.19024658203125
12386	BDX	2022-03-28	261.6000061035156
12387	BDX	2022-03-29	263.19024658203125
12388	BDX	2022-03-30	263.0146484375
12389	BDX	2022-03-31	259.51220703125
12390	BDX	2022-04-01	262.5
12391	BDX	2022-04-04	258.30999755859375
12392	BDX	2022-04-05	262.94000244140625
12393	BDX	2022-04-06	270.6499938964844
12394	BDX	2022-04-07	273.5199890136719
12395	BDX	2022-04-08	275.4200134277344
12396	BDX	2022-04-11	270.010009765625
12397	BDX	2022-04-12	269.17999267578125
12398	BDX	2022-04-13	270.94000244140625
12399	BDX	2022-04-14	271.67999267578125
12400	BDX	2022-04-18	260.1000061035156
12401	BDX	2022-04-19	263.489990234375
12402	BDX	2022-04-20	267.6499938964844
12403	BDX	2022-04-21	264.8900146484375
12404	BDX	2022-04-22	255.0399932861328
12405	BDX	2022-04-25	258.4599914550781
12406	BDX	2022-04-26	254.97999572753906
12407	BDX	2022-04-27	252.9499969482422
12408	BDX	2022-04-28	253.16000366210938
12409	BDX	2022-04-29	247.19000244140625
12410	BDX	2022-05-02	245.5800018310547
12411	BDX	2022-05-03	248.8300018310547
12412	BDX	2022-05-04	253.5399932861328
12413	BDX	2022-05-05	259.6400146484375
12414	BDX	2022-05-06	257.9700012207031
12415	BDX	2022-05-09	252.1999969482422
12416	BDX	2022-05-10	250.10000610351562
12417	BDX	2022-05-11	248.99000549316406
12418	BDX	2022-05-12	249.72000122070312
12419	BDX	2022-05-13	248.44000244140625
12420	BDX	2022-05-16	252.88999938964844
12421	BDX	2022-05-17	256.260009765625
12422	BDX	2022-05-18	251.10000610351562
12423	BDX	2022-05-19	251.13999938964844
12424	BDX	2022-05-20	252.3000030517578
12425	BDX	2022-05-23	257.0
12426	BDX	2022-05-24	257.45001220703125
12427	BDX	2022-05-25	252.16000366210938
12428	BDX	2022-05-26	252.5
12429	BDX	2022-05-27	256.4599914550781
12430	BDX	2022-05-31	255.8000030517578
12431	BDX	2022-06-01	251.39999389648438
12432	BDX	2022-06-02	253.67999267578125
12433	BDX	2022-06-03	252.33999633789062
12434	BDX	2022-06-06	258.7200012207031
12435	BDX	2022-06-07	257.9200134277344
12436	BDX	2022-06-08	254.85000610351562
12437	BDX	2022-06-09	248.3699951171875
12438	BDX	2022-06-10	249.3300018310547
12439	BDX	2022-06-13	241.85000610351562
12440	BDX	2022-06-14	236.32000732421875
12441	BDX	2022-06-15	236.7899932861328
12442	BDX	2022-06-16	234.74000549316406
12443	BDX	2022-06-17	235.3300018310547
12444	BDX	2022-06-21	236.52999877929688
12445	BDX	2022-06-22	237.27000427246094
12446	BDX	2022-06-23	242.5399932861328
12447	BDX	2022-06-24	250.9199981689453
12448	BDX	2022-06-27	250.10000610351562
12449	BDX	2022-06-28	244.52999877929688
12450	BDX	2022-06-29	249.33999633789062
12451	BDX	2022-06-30	246.52999877929688
12452	BDX	2022-07-01	251.8000030517578
12453	BDX	2022-07-05	247.92999267578125
12454	BDX	2022-07-06	246.27999877929688
12455	BDX	2022-07-07	246.38999938964844
12456	BDX	2022-07-08	245.66000366210938
12457	BDX	2022-07-11	243.6999969482422
12458	BDX	2022-07-12	236.9199981689453
12459	BDX	2022-07-13	235.4600067138672
12460	BDX	2022-07-14	234.16000366210938
12461	BDX	2022-07-15	239.24000549316406
12462	BDX	2022-07-18	234.30999755859375
12463	BDX	2022-07-19	238.4600067138672
12464	BDX	2022-07-20	237.19000244140625
12465	BDX	2022-07-21	241.0800018310547
12466	BDX	2022-07-22	242.1300048828125
12467	BDX	2022-07-25	242.6300048828125
12468	BDX	2022-07-26	244.14999389648438
12469	BDX	2022-07-27	244.33999633789062
12470	BDX	2022-07-28	243.91000366210938
12471	BDX	2022-07-29	244.30999755859375
12472	BDX	2022-08-01	244.77000427246094
12473	BDX	2022-08-02	243.02000427246094
12474	BDX	2022-08-03	244.92999267578125
12475	BDX	2022-08-04	252.50999450683594
12476	BDX	2022-08-05	254.22999572753906
12477	BDX	2022-08-08	255.97000122070312
12478	BDX	2022-08-09	255.3000030517578
12479	BDX	2022-08-10	258.55999755859375
12480	BDX	2022-08-11	259.3999938964844
12481	BDX	2022-08-12	263.69000244140625
12482	BDX	2022-08-15	266.80999755859375
12483	BDX	2022-08-16	267.7799987792969
12484	BDX	2022-08-17	264.2300109863281
12485	BDX	2022-08-18	263.7099914550781
12486	BDX	2022-08-19	264.5299987792969
12487	BDX	2022-08-22	260.75
12488	BDX	2022-08-23	257.3999938964844
12489	BDX	2022-08-24	258.3500061035156
12490	BDX	2022-08-25	260.010009765625
12491	BDX	2022-08-26	253.72999572753906
12492	BDX	2022-08-29	254.44000244140625
12493	BDX	2022-08-30	253.1699981689453
12494	BDX	2022-08-31	252.4199981689453
12495	BDX	2022-09-01	255.25
12496	BDX	2022-09-02	252.83999633789062
12497	BDX	2022-09-06	252.07000732421875
12498	BDX	2022-09-07	258.9700012207031
12499	BDX	2022-09-08	260.5
12500	BDX	2022-09-09	262.8500061035156
12501	BDX	2022-09-12	264.2300109863281
12502	BDX	2022-09-13	256.7799987792969
12503	BDX	2022-09-14	258.95001220703125
12504	BDX	2022-09-15	256.70001220703125
12505	BDX	2022-09-16	254.32000732421875
12506	BDX	2022-09-19	251.25999450683594
12507	BDX	2022-09-20	244.11000061035156
12508	BDX	2022-09-21	238.00999450683594
12509	BDX	2022-09-22	237.19000244140625
12510	BDX	2022-09-23	233.9199981689453
12511	BDX	2022-09-26	231.63999938964844
12512	BDX	2022-09-27	228.33999633789062
12513	BDX	2022-09-28	230.3699951171875
12514	BDX	2022-09-29	226.1199951171875
12515	BDX	2022-09-30	222.8300018310547
12516	BDX	2022-10-03	230.77999877929688
12517	BDX	2022-10-04	236.97000122070312
12518	BDX	2022-10-05	236.8300018310547
12519	BDX	2022-10-06	228.39999389648438
12520	BDX	2022-10-07	222.6699981689453
12521	BDX	2022-10-10	219.80999755859375
12522	BDX	2022-10-11	222.64999389648438
12523	BDX	2022-10-12	220.7899932861328
12524	BDX	2022-10-13	226.52999877929688
12525	BDX	2022-10-14	224.6999969482422
12526	BDX	2022-10-17	229.02000427246094
12527	BDX	2022-10-18	230.6300048828125
12528	BDX	2022-10-19	225.47000122070312
12529	BDX	2022-10-20	222.5800018310547
12530	BDX	2022-10-21	223.60000610351562
12531	BDX	2022-10-24	225.2100067138672
12532	BDX	2022-10-25	225.6999969482422
12533	BDX	2022-10-26	232.8800048828125
12534	BDX	2022-10-27	231.1699981689453
12535	BDX	2022-10-28	235.25999450683594
12536	BDX	2022-10-31	235.97000122070312
12537	BDX	2022-11-01	233.8800048828125
12538	BDX	2022-11-02	228.0
12539	BDX	2022-11-03	221.0
12540	BDX	2022-11-04	220.83999633789062
12541	BDX	2022-11-07	220.94000244140625
12542	BDX	2022-11-08	219.49000549316406
12543	BDX	2022-11-09	218.2899932861328
12544	BDX	2022-11-10	229.27999877929688
12545	BDX	2022-11-11	227.6699981689453
12546	BDX	2022-11-14	224.16000366210938
12547	BDX	2022-11-15	222.3699951171875
12548	BDX	2022-11-16	222.0800018310547
12549	BDX	2022-11-17	219.91000366210938
12550	BDX	2022-11-18	225.58999633789062
12551	BDX	2022-11-21	234.69000244140625
12552	BDX	2022-11-22	235.61000061035156
12553	BDX	2022-11-23	237.33999633789062
12554	BDX	2022-11-25	238.05999755859375
12555	BDX	2022-11-28	237.33999633789062
12556	BDX	2022-11-29	241.02000427246094
12557	BDX	2022-11-30	249.33999633789062
12558	BDX	2022-12-01	250.8300018310547
12559	BDX	2022-12-02	252.3800048828125
12560	BDX	2022-12-05	246.2100067138672
12561	BDX	2022-12-06	244.38999938964844
12562	BDX	2022-12-07	246.47999572753906
12563	BDX	2022-12-08	247.97000122070312
12564	BDX	2022-12-09	247.60000610351562
12565	BDX	2022-12-12	254.05999755859375
12566	BDX	2022-12-13	254.0500030517578
12567	BDX	2022-12-14	254.0399932861328
12568	BDX	2022-12-15	250.50999450683594
12569	BDX	2022-12-16	249.50999450683594
12570	BDX	2022-12-19	248.4600067138672
12571	BDX	2022-12-20	249.24000549316406
12572	BDX	2022-12-21	253.36000061035156
12573	BDX	2022-12-22	253.58999633789062
12574	BDX	2022-12-23	254.47000122070312
12575	BDX	2022-12-27	255.3000030517578
12576	BDX	2022-12-28	253.1199951171875
12577	BDX	2022-12-29	256.8999938964844
12578	BDX	2022-12-30	254.3000030517578
12579	BDX	2023-01-03	256.17999267578125
12580	BDX	2023-01-04	258.0899963378906
12581	BDX	2023-01-05	255.30999755859375
12582	BDX	2023-01-06	259.3399963378906
12583	BDX	2023-01-09	252.4499969482422
12584	BDX	2023-01-10	255.3699951171875
12585	BDX	2023-01-11	256.1499938964844
12586	BDX	2023-01-12	254.60000610351562
12587	BDX	2023-01-13	255.85000610351562
12588	BDX	2023-01-17	256.0
12589	BDX	2023-01-18	253.57000732421875
12590	BDX	2023-01-19	253.9600067138672
12591	BDX	2023-01-20	253.80999755859375
12592	BDX	2023-01-23	249.5800018310547
12593	BDX	2023-01-24	245.75
12594	BDX	2023-01-25	246.77999877929688
12595	BDX	2023-01-26	249.13999938964844
12596	BDX	2023-01-27	251.82000732421875
12597	BDX	2023-01-30	250.1300048828125
12598	BDX	2023-01-31	252.22000122070312
12599	BDX	2023-02-01	254.1699981689453
12600	BDX	2023-02-02	248.47000122070312
12601	BDX	2023-02-03	245.83999633789062
12602	BDX	2023-02-06	250.16000366210938
12603	BDX	2023-02-07	253.19000244140625
12604	BDX	2023-02-08	250.22999572753906
12605	BDX	2023-02-09	245.22999572753906
12606	BDX	2023-02-10	247.8300018310547
12607	BDX	2023-02-13	247.25
12608	BDX	2023-02-14	243.41000366210938
12609	BDX	2023-02-15	243.5500030517578
12610	BDX	2023-02-16	241.94000244140625
12611	BDX	2023-02-17	244.52000427246094
12612	BDX	2023-02-21	239.5
12613	BDX	2023-02-22	240.39999389648438
12614	BDX	2023-02-23	239.72000122070312
12615	BDX	2023-02-24	237.9199981689453
12616	BDX	2023-02-27	236.88999938964844
12617	BDX	2023-02-28	234.5500030517578
12618	BDX	2023-03-01	232.16000366210938
12619	BDX	2023-03-02	233.9600067138672
12620	BDX	2023-03-03	237.22000122070312
12621	BDX	2023-03-06	236.22000122070312
12622	BDX	2023-03-07	236.1300048828125
12623	BDX	2023-03-08	235.22999572753906
12624	BDX	2023-03-09	232.22999572753906
12625	BDX	2023-03-10	229.7100067138672
12626	BDX	2023-03-13	231.38999938964844
12627	BDX	2023-03-14	232.88999938964844
12628	BDX	2023-03-15	234.47999572753906
12629	BDX	2023-03-16	238.0
12630	BDX	2023-03-17	235.5800018310547
12631	BDX	2023-03-20	238.49000549316406
12632	BDX	2023-03-21	240.25
12633	BDX	2023-03-22	238.9199981689453
12634	BDX	2023-03-23	236.3800048828125
12635	BDX	2023-03-24	240.5
12636	BDX	2023-03-27	242.17999267578125
12637	BDX	2023-03-28	241.22999572753906
12638	BDX	2023-03-29	242.92999267578125
12639	BDX	2023-03-30	245.1699981689453
12640	BDX	2023-03-31	247.5399932861328
12641	BDX	2023-04-03	246.9499969482422
12642	BDX	2023-04-04	248.25
12643	BDX	2023-04-05	251.6699981689453
12644	BDX	2023-04-06	254.69000244140625
12645	BDX	2023-04-10	253.52999877929688
12646	BDX	2023-04-11	252.97999572753906
12647	BDX	2023-04-12	253.85000610351562
12648	BDX	2023-04-13	256.29998779296875
12649	BDX	2023-04-14	255.5
12650	BDX	2023-04-17	256.2799987792969
12651	BDX	2023-04-18	253.58999633789062
12652	BDX	2023-04-19	258.8500061035156
12653	BDX	2023-04-20	261.9100036621094
12654	BDX	2023-04-21	261.2099914550781
12655	BDX	2023-04-24	262.0199890136719
12656	BDX	2023-04-25	260.92999267578125
12657	BDX	2023-04-26	258.510009765625
12658	BDX	2023-04-27	263.29998779296875
12659	BDX	2023-04-28	264.30999755859375
12660	BDX	2023-05-01	265.32000732421875
12661	BDX	2023-05-02	263.7900085449219
12662	BDX	2023-05-03	263.6099853515625
12663	BDX	2023-05-04	252.4600067138672
12664	BDX	2023-05-05	253.66000366210938