va-project/Companies_Data/JNJ_Data/JNJ_price_history.csv

1	symbol	date	Closing Price
2	JNJ	1962-01-02	0.22337999939918518
3	JNJ	1962-01-03	0.2199070006608963
4	JNJ	1962-01-04	0.2175929993391037
5	JNJ	1962-01-05	0.21412000060081482
6	JNJ	1962-01-08	0.21064800024032593
7	JNJ	1962-01-09	0.21296299993991852
8	JNJ	1962-01-10	0.2175929993391037
9	JNJ	1962-01-11	0.2164350003004074
10	JNJ	1962-01-12	0.21412000060081482
11	JNJ	1962-01-15	0.21412000060081482
12	JNJ	1962-01-16	0.21296299993991852
13	JNJ	1962-01-17	0.21412000060081482
14	JNJ	1962-01-18	0.21238400042057037
15	JNJ	1962-01-19	0.21469900012016296
16	JNJ	1962-01-22	0.21238400042057037
17	JNJ	1962-01-23	0.21064800024032593
18	JNJ	1962-01-24	0.21006900072097778
19	JNJ	1962-01-25	0.20949099957942963
20	JNJ	1962-01-26	0.20891200006008148
21	JNJ	1962-01-29	0.21180599927902222
22	JNJ	1962-01-30	0.21064800024032593
23	JNJ	1962-01-31	0.2152779996395111
24	JNJ	1962-02-01	0.21701399981975555
25	JNJ	1962-02-02	0.22743099927902222
26	JNJ	1962-02-05	0.23726899921894073
27	JNJ	1962-02-06	0.2476850003004074
28	JNJ	1962-02-07	0.25
29	JNJ	1962-02-08	0.24710600078105927
30	JNJ	1962-02-09	0.2465279996395111
31	JNJ	1962-02-12	0.24421299993991852
32	JNJ	1962-02-13	0.24189800024032593
33	JNJ	1962-02-14	0.23495399951934814
34	JNJ	1962-02-15	0.23495399951934814
35	JNJ	1962-02-16	0.23379600048065186
36	JNJ	1962-02-19	0.2320600003004074
37	JNJ	1962-02-20	0.22800900042057037
38	JNJ	1962-02-21	0.2222220003604889
39	JNJ	1962-02-23	0.2199070006608963
40	JNJ	1962-02-26	0.22453700006008148
41	JNJ	1962-02-27	0.22743099927902222
42	JNJ	1962-02-28	0.22453700006008148
43	JNJ	1962-03-01	0.22511599957942963
44	JNJ	1962-03-02	0.22395800054073334
45	JNJ	1962-03-05	0.22453700006008148
46	JNJ	1962-03-06	0.22743099927902222
47	JNJ	1962-03-07	0.22800900042057037
48	JNJ	1962-03-08	0.22916699945926666
49	JNJ	1962-03-09	0.22800900042057037
50	JNJ	1962-03-12	0.23032400012016296
51	JNJ	1962-03-13	0.2378470003604889
52	JNJ	1962-03-14	0.24189800024032593
53	JNJ	1962-03-15	0.24363400042057037
54	JNJ	1962-03-16	0.2378470003604889
55	JNJ	1962-03-19	0.23726899921894073
56	JNJ	1962-03-20	0.23726899921894073
57	JNJ	1962-03-21	0.23611100018024445
58	JNJ	1962-03-22	0.2355320006608963
59	JNJ	1962-03-23	0.2332179993391037
60	JNJ	1962-03-26	0.23379600048065186
61	JNJ	1962-03-27	0.23032400012016296
62	JNJ	1962-03-28	0.22916699945926666
63	JNJ	1962-03-29	0.22916699945926666
64	JNJ	1962-03-30	0.22395800054073334
65	JNJ	1962-04-02	0.22280099987983704
66	JNJ	1962-04-03	0.22395800054073334
67	JNJ	1962-04-04	0.22337999939918518
68	JNJ	1962-04-05	0.22453700006008148
69	JNJ	1962-04-06	0.22280099987983704
70	JNJ	1962-04-09	0.2222220003604889
71	JNJ	1962-04-10	0.2199070006608963
72	JNJ	1962-04-11	0.2210649996995926
73	JNJ	1962-04-12	0.2152779996395111
74	JNJ	1962-04-13	0.21932899951934814
75	JNJ	1962-04-16	0.21875
76	JNJ	1962-04-17	0.21875
77	JNJ	1962-04-18	0.2175929993391037
78	JNJ	1962-04-19	0.21875
79	JNJ	1962-04-23	0.21817100048065186
80	JNJ	1962-04-24	0.2152779996395111
81	JNJ	1962-04-25	0.21469900012016296
82	JNJ	1962-04-26	0.21064800024032593
83	JNJ	1962-04-27	0.20717599987983704
84	JNJ	1962-04-30	0.19907400012016296
85	JNJ	1962-05-01	0.20717599987983704
86	JNJ	1962-05-02	0.20891200006008148
87	JNJ	1962-05-03	0.21006900072097778
88	JNJ	1962-05-04	0.21238400042057037
89	JNJ	1962-05-07	0.21296299993991852
90	JNJ	1962-05-08	0.21122699975967407
91	JNJ	1962-05-09	0.21006900072097778
92	JNJ	1962-05-10	0.2054399996995926
93	JNJ	1962-05-11	0.20370399951934814
94	JNJ	1962-05-14	0.20486100018024445
95	JNJ	1962-05-15	0.20775499939918518
96	JNJ	1962-05-16	0.20717599987983704
97	JNJ	1962-05-17	0.20833300054073334
98	JNJ	1962-05-18	0.20486100018024445
99	JNJ	1962-05-21	0.20254600048065186
100	JNJ	1962-05-22	0.20023100078105927
101	JNJ	1962-05-23	0.19444400072097778
102	JNJ	1962-05-24	0.19241900742053986
103	JNJ	1962-05-25	0.18055599927902222
104	JNJ	1962-05-28	0.16493099927902222
105	JNJ	1962-05-29	0.17361100018024445
106	JNJ	1962-05-31	0.18287000060081482
107	JNJ	1962-06-01	0.1851850003004074
108	JNJ	1962-06-04	0.17824099957942963
109	JNJ	1962-06-05	0.17389999330043793
110	JNJ	1962-06-06	0.17650499939918518
111	JNJ	1962-06-07	0.17708300054073334
112	JNJ	1962-06-08	0.17766200006008148
113	JNJ	1962-06-11	0.17650499939918518
114	JNJ	1962-06-12	0.16550900042057037
115	JNJ	1962-06-13	0.1597220003604889
116	JNJ	1962-06-14	0.15219900012016296
117	JNJ	1962-06-15	0.16898100078105927
118	JNJ	1962-06-18	0.16550900042057037
119	JNJ	1962-06-19	0.16203700006008148
120	JNJ	1962-06-20	0.16666699945926666
121	JNJ	1962-06-21	0.1597220003604889
122	JNJ	1962-06-22	0.16058999300003052
123	JNJ	1962-06-25	0.16550900042057037
124	JNJ	1962-06-26	0.16493099927902222
125	JNJ	1962-06-27	0.16203700006008148
126	JNJ	1962-06-28	0.17013899981975555
127	JNJ	1962-06-29	0.1796880066394806
128	JNJ	1962-07-02	0.18229199945926666
129	JNJ	1962-07-03	0.18171299993991852
130	JNJ	1962-07-05	0.18229199945926666
131	JNJ	1962-07-06	0.17476899921894073
132	JNJ	1962-07-09	0.17708300054073334
133	JNJ	1962-07-10	0.17824099957942963
134	JNJ	1962-07-11	0.1741899996995926
135	JNJ	1962-07-12	0.17881900072097778
136	JNJ	1962-07-13	0.18113400042057037
137	JNJ	1962-07-16	0.17766200006008148
138	JNJ	1962-07-17	0.17766200006008148
139	JNJ	1962-07-18	0.1741899996995926
140	JNJ	1962-07-19	0.17245399951934814
141	JNJ	1962-07-20	0.17245399951934814
142	JNJ	1962-07-23	0.1707179993391037
143	JNJ	1962-07-24	0.16319400072097778
144	JNJ	1962-07-25	0.16435199975967407
145	JNJ	1962-07-26	0.1695600003004074
146	JNJ	1962-07-27	0.1695600003004074
147	JNJ	1962-07-30	0.16898100078105927
148	JNJ	1962-07-31	0.17274299263954163
149	JNJ	1962-08-01	0.17245399951934814
150	JNJ	1962-08-02	0.17245399951934814
151	JNJ	1962-08-03	0.16550900042057037
152	JNJ	1962-08-06	0.16435199975967407
153	JNJ	1962-08-07	0.16261599957942963
154	JNJ	1962-08-08	0.16898100078105927
155	JNJ	1962-08-09	0.16898100078105927
156	JNJ	1962-08-10	0.17013899981975555
157	JNJ	1962-08-13	0.16898100078105927
158	JNJ	1962-08-14	0.16724500060081482
159	JNJ	1962-08-15	0.17013899981975555
160	JNJ	1962-08-16	0.16898100078105927
161	JNJ	1962-08-17	0.1695600003004074
162	JNJ	1962-08-20	0.1684029996395111
163	JNJ	1962-08-21	0.16666699945926666
164	JNJ	1962-08-22	0.1695600003004074
165	JNJ	1962-08-23	0.16898100078105927
166	JNJ	1962-08-24	0.16724500060081482
167	JNJ	1962-08-27	0.16319400072097778
168	JNJ	1962-08-28	0.16261599957942963
169	JNJ	1962-08-29	0.16232599318027496
170	JNJ	1962-08-30	0.16232599318027496
171	JNJ	1962-08-31	0.16377300024032593
172	JNJ	1962-09-04	0.16435199975967407
173	JNJ	1962-09-05	0.16203700006008148
174	JNJ	1962-09-06	0.16377300024032593
175	JNJ	1962-09-07	0.16377300024032593
176	JNJ	1962-09-10	0.16435199975967407
177	JNJ	1962-09-11	0.16203700006008148
178	JNJ	1962-09-12	0.16493099927902222
179	JNJ	1962-09-13	0.16319400072097778
180	JNJ	1962-09-14	0.16319400072097778
181	JNJ	1962-09-17	0.16232599318027496
182	JNJ	1962-09-18	0.16319400072097778
183	JNJ	1962-09-19	0.16608799993991852
184	JNJ	1962-09-20	0.16608799993991852
185	JNJ	1962-09-21	0.16435199975967407
186	JNJ	1962-09-24	0.16232599318027496
187	JNJ	1962-09-25	0.16261599957942963
188	JNJ	1962-09-26	0.16001200675964355
189	JNJ	1962-09-27	0.1574070006608963
190	JNJ	1962-09-28	0.15914399921894073
191	JNJ	1962-10-01	0.1574070006608963
192	JNJ	1962-10-02	0.15798600018024445
193	JNJ	1962-10-03	0.1585649996995926
194	JNJ	1962-10-04	0.15914399921894073
195	JNJ	1962-10-05	0.15798600018024445
196	JNJ	1962-10-08	0.1585649996995926
197	JNJ	1962-10-09	0.16058999300003052
198	JNJ	1962-10-10	0.1597220003604889
199	JNJ	1962-10-11	0.1574070006608963
200	JNJ	1962-10-12	0.1585649996995926
201	JNJ	1962-10-15	0.1585649996995926
202	JNJ	1962-10-16	0.15914399921894073
203	JNJ	1962-10-17	0.1585649996995926
204	JNJ	1962-10-18	0.15798600018024445
205	JNJ	1962-10-19	0.1527779996395111
206	JNJ	1962-10-22	0.14988400042057037
207	JNJ	1962-10-23	0.14236100018024445
208	JNJ	1962-10-24	0.14814800024032593
209	JNJ	1962-10-25	0.14699099957942963
210	JNJ	1962-10-26	0.14814800024032593
211	JNJ	1962-10-29	0.1527779996395111
212	JNJ	1962-10-30	0.15769700706005096
213	JNJ	1962-10-31	0.1574070006608963
214	JNJ	1962-11-01	0.1574070006608963
215	JNJ	1962-11-02	0.1597220003604889
216	JNJ	1962-11-05	0.1585649996995926
217	JNJ	1962-11-07	0.15625
218	JNJ	1962-11-08	0.16030099987983704
219	JNJ	1962-11-09	0.16145800054073334
220	JNJ	1962-11-12	0.16319400072097778
221	JNJ	1962-11-13	0.16435199975967407
222	JNJ	1962-11-14	0.16435199975967407
223	JNJ	1962-11-15	0.16087999939918518
224	JNJ	1962-11-16	0.16001200675964355
225	JNJ	1962-11-19	0.16058999300003052
226	JNJ	1962-11-20	0.16087999939918518
227	JNJ	1962-11-21	0.161748006939888
228	JNJ	1962-11-23	0.16261599957942963
229	JNJ	1962-11-26	0.16666699945926666
230	JNJ	1962-11-27	0.16898100078105927
231	JNJ	1962-11-28	0.1741899996995926
232	JNJ	1962-11-29	0.17361100018024445
233	JNJ	1962-11-30	0.17361100018024445
234	JNJ	1962-12-03	0.1707179993391037
235	JNJ	1962-12-04	0.171875
236	JNJ	1962-12-05	0.171875
237	JNJ	1962-12-06	0.17245399951934814
238	JNJ	1962-12-07	0.17476899921894073
239	JNJ	1962-12-10	0.17245399951934814
240	JNJ	1962-12-11	0.17129600048065186
241	JNJ	1962-12-12	0.1730320006608963
242	JNJ	1962-12-13	0.17129600048065186
243	JNJ	1962-12-14	0.17361100018024445
244	JNJ	1962-12-17	0.17129600048065186
245	JNJ	1962-12-18	0.1707179993391037
246	JNJ	1962-12-19	0.17361100018024445
247	JNJ	1962-12-20	0.17332200706005096
248	JNJ	1962-12-21	0.17129600048065186
249	JNJ	1962-12-24	0.171875
250	JNJ	1962-12-26	0.171875
251	JNJ	1962-12-27	0.17245399951934814
252	JNJ	1962-12-28	0.1730320006608963
253	JNJ	1962-12-31	0.1695600003004074
254	JNJ	1963-01-02	0.1730320006608963
255	JNJ	1963-01-03	0.171875
256	JNJ	1963-01-04	0.17766200006008148
257	JNJ	1963-01-07	0.17939800024032593
258	JNJ	1963-01-08	0.17824099957942963
259	JNJ	1963-01-09	0.17824099957942963
260	JNJ	1963-01-10	0.17708300054073334
261	JNJ	1963-01-11	0.17824099957942963
262	JNJ	1963-01-14	0.17824099957942963
263	JNJ	1963-01-15	0.17766200006008148
264	JNJ	1963-01-16	0.17824099957942963
265	JNJ	1963-01-17	0.17824099957942963
266	JNJ	1963-01-18	0.17939800024032593
267	JNJ	1963-01-21	0.18113400042057037
268	JNJ	1963-01-22	0.18026599287986755
269	JNJ	1963-01-23	0.18171299993991852
270	JNJ	1963-01-24	0.18692100048065186
271	JNJ	1963-01-25	0.18344900012016296
272	JNJ	1963-01-28	0.1875
273	JNJ	1963-01-29	0.1875
274	JNJ	1963-01-30	0.1875
275	JNJ	1963-01-31	0.18692100048065186
276	JNJ	1963-02-01	0.18807899951934814
277	JNJ	1963-02-04	0.18923600018024445
278	JNJ	1963-02-05	0.1875
279	JNJ	1963-02-06	0.1898149996995926
280	JNJ	1963-02-07	0.1898149996995926
281	JNJ	1963-02-08	0.18952499330043793
282	JNJ	1963-02-11	0.18923600018024445
283	JNJ	1963-02-12	0.1875
284	JNJ	1963-02-13	0.1875
285	JNJ	1963-02-14	0.18807899951934814
286	JNJ	1963-02-15	0.18807899951934814
287	JNJ	1963-02-18	0.1886570006608963
288	JNJ	1963-02-19	0.1875
289	JNJ	1963-02-20	0.1875
290	JNJ	1963-02-21	0.18836799263954163
291	JNJ	1963-02-25	0.18807899951934814
292	JNJ	1963-02-26	0.1898149996995926
293	JNJ	1963-02-27	0.1909720003604889
294	JNJ	1963-02-28	0.1898149996995926
295	JNJ	1963-03-01	0.1851850003004074
296	JNJ	1963-03-04	0.18576399981975555
297	JNJ	1963-03-05	0.18576399981975555
298	JNJ	1963-03-06	0.1843169927597046
299	JNJ	1963-03-07	0.1840279996395111
300	JNJ	1963-03-08	0.18344900012016296
301	JNJ	1963-03-11	0.18287000060081482
302	JNJ	1963-03-12	0.1840279996395111
303	JNJ	1963-03-13	0.18692100048065186
304	JNJ	1963-03-14	0.18576399981975555
305	JNJ	1963-03-15	0.1898149996995926
306	JNJ	1963-03-18	0.19039399921894073
307	JNJ	1963-03-19	0.1875
308	JNJ	1963-03-20	0.18923600018024445
309	JNJ	1963-03-21	0.18807899951934814
310	JNJ	1963-03-22	0.18692100048065186
311	JNJ	1963-03-25	0.1851850003004074
312	JNJ	1963-03-26	0.1875
313	JNJ	1963-03-27	0.1909720003604889
314	JNJ	1963-03-28	0.1909720003604889
315	JNJ	1963-03-29	0.19039399921894073
316	JNJ	1963-04-01	0.1909720003604889
317	JNJ	1963-04-02	0.19212999939918518
318	JNJ	1963-04-03	0.19212999939918518
319	JNJ	1963-04-04	0.19212999939918518
320	JNJ	1963-04-05	0.19155099987983704
321	JNJ	1963-04-08	0.1909720003604889
322	JNJ	1963-04-09	0.19155099987983704
323	JNJ	1963-04-10	0.18923600018024445
324	JNJ	1963-04-11	0.1886570006608963
325	JNJ	1963-04-15	0.1863429993391037
326	JNJ	1963-04-16	0.1875
327	JNJ	1963-04-17	0.18460600078105927
328	JNJ	1963-04-18	0.1840279996395111
329	JNJ	1963-04-19	0.1851850003004074
330	JNJ	1963-04-22	0.18171299993991852
331	JNJ	1963-04-23	0.1863429993391037
332	JNJ	1963-04-24	0.1851850003004074
333	JNJ	1963-04-25	0.18721100687980652
334	JNJ	1963-04-26	0.1898149996995926
335	JNJ	1963-04-29	0.19328700006008148
336	JNJ	1963-04-30	0.19270800054073334
337	JNJ	1963-05-01	0.1909720003604889
338	JNJ	1963-05-02	0.19183999300003052
339	JNJ	1963-05-03	0.1898149996995926
340	JNJ	1963-05-06	0.1898149996995926
341	JNJ	1963-05-07	0.19039399921894073
342	JNJ	1963-05-08	0.18807899951934814
343	JNJ	1963-05-09	0.1909720003604889
344	JNJ	1963-05-10	0.1898149996995926
345	JNJ	1963-05-13	0.1898149996995926
346	JNJ	1963-05-14	0.19560199975967407
347	JNJ	1963-05-15	0.2008100003004074
348	JNJ	1963-05-16	0.20370399951934814
349	JNJ	1963-05-17	0.20717599987983704
350	JNJ	1963-05-20	0.20804400742053986
351	JNJ	1963-05-21	0.2065970003604889
352	JNJ	1963-05-22	0.20717599987983704
353	JNJ	1963-05-23	0.2063080072402954
354	JNJ	1963-05-24	0.19907400012016296
355	JNJ	1963-05-27	0.19502300024032593
356	JNJ	1963-05-28	0.19849500060081482
357	JNJ	1963-05-29	0.20023100078105927
358	JNJ	1963-05-31	0.2019679993391037
359	JNJ	1963-06-03	0.20138899981975555
360	JNJ	1963-06-04	0.2019679993391037
361	JNJ	1963-06-05	0.2019679993391037
362	JNJ	1963-06-06	0.20254600048065186
363	JNJ	1963-06-07	0.203125
364	JNJ	1963-06-10	0.2042820006608963
365	JNJ	1963-06-11	0.2042820006608963
366	JNJ	1963-06-12	0.20457200706005096
367	JNJ	1963-06-13	0.20601899921894073
368	JNJ	1963-06-14	0.20746499300003052
369	JNJ	1963-06-17	0.20601899921894073
370	JNJ	1963-06-18	0.2065970003604889
371	JNJ	1963-06-19	0.20717599987983704
372	JNJ	1963-06-20	0.20486100018024445
373	JNJ	1963-06-21	0.20717599987983704
374	JNJ	1963-06-24	0.20486100018024445
375	JNJ	1963-06-25	0.20399299263954163
376	JNJ	1963-06-26	0.20138899981975555
377	JNJ	1963-06-27	0.19733799993991852
378	JNJ	1963-06-28	0.2019679993391037
379	JNJ	1963-07-01	0.19907400012016296
380	JNJ	1963-07-02	0.19791699945926666
381	JNJ	1963-07-03	0.19849500060081482
382	JNJ	1963-07-05	0.20023100078105927
383	JNJ	1963-07-08	0.20138899981975555
384	JNJ	1963-07-09	0.20254600048065186
385	JNJ	1963-07-10	0.20138899981975555
386	JNJ	1963-07-11	0.20254600048065186
387	JNJ	1963-07-12	0.20023100078105927
388	JNJ	1963-07-15	0.2019679993391037
389	JNJ	1963-07-16	0.20254600048065186
390	JNJ	1963-07-17	0.20138899981975555
391	JNJ	1963-07-18	0.20023100078105927
392	JNJ	1963-07-19	0.19791699945926666
393	JNJ	1963-07-22	0.19386599957942963
394	JNJ	1963-07-23	0.19444400072097778
395	JNJ	1963-07-24	0.19502300024032593
396	JNJ	1963-07-25	0.19675900042057037
397	JNJ	1963-07-26	0.19560199975967407
398	JNJ	1963-07-29	0.19849500060081482
399	JNJ	1963-07-30	0.2019679993391037
400	JNJ	1963-07-31	0.20138899981975555
401	JNJ	1963-08-01	0.2008100003004074
402	JNJ	1963-08-02	0.2008100003004074
403	JNJ	1963-08-05	0.20138899981975555
404	JNJ	1963-08-06	0.20283600687980652
405	JNJ	1963-08-07	0.20717599987983704
406	JNJ	1963-08-08	0.20775499939918518
407	JNJ	1963-08-09	0.21672500669956207
408	JNJ	1963-08-12	0.2152779996395111
409	JNJ	1963-08-13	0.21412000060081482
410	JNJ	1963-08-14	0.21180599927902222
411	JNJ	1963-08-15	0.21238400042057037
412	JNJ	1963-08-16	0.21296299993991852
413	JNJ	1963-08-19	0.20949099957942963
414	JNJ	1963-08-20	0.21064800024032593
415	JNJ	1963-08-21	0.20949099957942963
416	JNJ	1963-08-22	0.21064800024032593
417	JNJ	1963-08-23	0.21180599927902222
418	JNJ	1963-08-26	0.21238400042057037
419	JNJ	1963-08-27	0.2164350003004074
420	JNJ	1963-08-28	0.2175929993391037
421	JNJ	1963-08-29	0.21817100048065186
422	JNJ	1963-08-30	0.22048600018024445
423	JNJ	1963-09-03	0.22135399281978607
424	JNJ	1963-09-04	0.22019700706005096
425	JNJ	1963-09-05	0.21875
426	JNJ	1963-09-06	0.21817100048065186
427	JNJ	1963-09-09	0.21875
428	JNJ	1963-09-10	0.22048600018024445
429	JNJ	1963-09-11	0.22511599957942963
430	JNJ	1963-09-12	0.22685199975967407
431	JNJ	1963-09-13	0.22453700006008148
432	JNJ	1963-09-16	0.2222220003604889
433	JNJ	1963-09-17	0.2222220003604889
434	JNJ	1963-09-18	0.22048600018024445
435	JNJ	1963-09-19	0.2222220003604889
436	JNJ	1963-09-20	0.22337999939918518
437	JNJ	1963-09-23	0.21875
438	JNJ	1963-09-24	0.2199070006608963
439	JNJ	1963-09-25	0.21875
440	JNJ	1963-09-26	0.21585600078105927
441	JNJ	1963-09-27	0.21412000060081482
442	JNJ	1963-09-30	0.21296299993991852
443	JNJ	1963-10-01	0.2164350003004074
444	JNJ	1963-10-02	0.2175929993391037
445	JNJ	1963-10-03	0.2175929993391037
446	JNJ	1963-10-04	0.21932899951934814
447	JNJ	1963-10-07	0.2175929993391037
448	JNJ	1963-10-08	0.21412000060081482
449	JNJ	1963-10-09	0.20949099957942963
450	JNJ	1963-10-10	0.20949099957942963
451	JNJ	1963-10-11	0.2152779996395111
452	JNJ	1963-10-14	0.2311919927597046
453	JNJ	1963-10-15	0.2679400146007538
454	JNJ	1963-10-16	0.2745949923992157
455	JNJ	1963-10-17	0.2575230002403259
456	JNJ	1963-10-18	0.2644680142402649
457	JNJ	1963-10-21	0.26157400012016296
458	JNJ	1963-10-22	0.2621529996395111
459	JNJ	1963-10-23	0.24305599927902222
460	JNJ	1963-10-24	0.2644680142402649
461	JNJ	1963-10-25	0.2690970003604889
462	JNJ	1963-10-28	0.2566550076007843
463	JNJ	1963-10-29	0.25520798563957214
464	JNJ	1963-10-30	0.2488429993391037
465	JNJ	1963-10-31	0.24710600078105927
466	JNJ	1963-11-01	0.2557869851589203
467	JNJ	1963-11-04	0.24710600078105927
468	JNJ	1963-11-06	0.244501993060112
469	JNJ	1963-11-07	0.24305599927902222
470	JNJ	1963-11-08	0.24479199945926666
471	JNJ	1963-11-11	0.24016200006008148
472	JNJ	1963-11-12	0.2366899996995926
473	JNJ	1963-11-13	0.24016200006008148
474	JNJ	1963-11-14	0.2378470003604889
475	JNJ	1963-11-15	0.234375
476	JNJ	1963-11-18	0.22974500060081482
477	JNJ	1963-11-19	0.2320600003004074
478	JNJ	1963-11-20	0.23611100018024445
479	JNJ	1963-11-21	0.23235000669956207
480	JNJ	1963-11-22	0.2199070006608963
481	JNJ	1963-11-26	0.234375
482	JNJ	1963-11-27	0.23900499939918518
483	JNJ	1963-11-29	0.24710600078105927
484	JNJ	1963-12-02	0.25
485	JNJ	1963-12-03	0.24537000060081482
486	JNJ	1963-12-04	0.25
487	JNJ	1963-12-05	0.25057899951934814
488	JNJ	1963-12-06	0.24479199945926666
489	JNJ	1963-12-09	0.24045099318027496
490	JNJ	1963-12-10	0.23958300054073334
491	JNJ	1963-12-11	0.23842599987983704
492	JNJ	1963-12-12	0.24074099957942963
493	JNJ	1963-12-13	0.23958300054073334
494	JNJ	1963-12-16	0.23929400742053986
495	JNJ	1963-12-17	0.2465279996395111
496	JNJ	1963-12-18	0.24189800024032593
497	JNJ	1963-12-19	0.23611100018024445
498	JNJ	1963-12-20	0.2332179993391037
499	JNJ	1963-12-23	0.234375
500	JNJ	1963-12-24	0.2378470003604889
501	JNJ	1963-12-26	0.23900499939918518
502	JNJ	1963-12-27	0.23958300054073334
503	JNJ	1963-12-30	0.23611100018024445
504	JNJ	1963-12-31	0.23611100018024445
505	JNJ	1964-01-02	0.24160900712013245
506	JNJ	1964-01-03	0.26041701436042786
507	JNJ	1964-01-06	0.26041701436042786
508	JNJ	1964-01-07	0.2569440007209778
509	JNJ	1964-01-08	0.25
510	JNJ	1964-01-09	0.2534720003604889
511	JNJ	1964-01-10	0.26273098587989807
512	JNJ	1964-01-13	0.26504600048065186
513	JNJ	1964-01-14	0.26157400012016296
514	JNJ	1964-01-15	0.26388901472091675
515	JNJ	1964-01-16	0.2592589855194092
516	JNJ	1964-01-17	0.2569440007209778
517	JNJ	1964-01-20	0.2511569857597351
518	JNJ	1964-01-21	0.2511569857597351
519	JNJ	1964-01-22	0.2523150146007538
520	JNJ	1964-01-23	0.2523150146007538
521	JNJ	1964-01-24	0.24855299293994904
522	JNJ	1964-01-27	0.24131900072097778
523	JNJ	1964-01-28	0.24363400042057037
524	JNJ	1964-01-29	0.24305599927902222
525	JNJ	1964-01-30	0.24363400042057037
526	JNJ	1964-01-31	0.24363400042057037
527	JNJ	1964-02-03	0.2465279996395111
528	JNJ	1964-02-04	0.2476850003004074
529	JNJ	1964-02-05	0.24826399981975555
530	JNJ	1964-02-06	0.2488429993391037
531	JNJ	1964-02-07	0.2476850003004074
532	JNJ	1964-02-10	0.24826399981975555
533	JNJ	1964-02-11	0.25405099987983704
534	JNJ	1964-02-12	0.2609950006008148
535	JNJ	1964-02-13	0.2598380148410797
536	JNJ	1964-02-14	0.2598380148410797
537	JNJ	1964-02-17	0.2581019997596741
538	JNJ	1964-02-18	0.2563660144805908
539	JNJ	1964-02-19	0.26851901412010193
540	JNJ	1964-02-20	0.2699649930000305
541	JNJ	1964-02-24	0.26736098527908325
542	JNJ	1964-02-25	0.2624419927597046
543	JNJ	1964-02-26	0.2754630148410797
544	JNJ	1964-02-27	0.26273098587989807
545	JNJ	1964-02-28	0.26620399951934814
546	JNJ	1964-03-02	0.26504600048065186
547	JNJ	1964-03-03	0.26041701436042786
548	JNJ	1964-03-04	0.2592589855194092
549	JNJ	1964-03-05	0.26041701436042786
550	JNJ	1964-03-06	0.2644680142402649
551	JNJ	1964-03-09	0.26504600048065186
552	JNJ	1964-03-10	0.26041701436042786
553	JNJ	1964-03-11	0.26041701436042786
554	JNJ	1964-03-12	0.2581019997596741
555	JNJ	1964-03-13	0.2581019997596741
556	JNJ	1964-03-16	0.2546299993991852
557	JNJ	1964-03-17	0.2543399930000305
558	JNJ	1964-03-18	0.2575230002403259
559	JNJ	1964-03-19	0.2569440007209778
560	JNJ	1964-03-20	0.2557869851589203
561	JNJ	1964-03-23	0.2534720003604889
562	JNJ	1964-03-24	0.25405099987983704
563	JNJ	1964-03-25	0.2523150146007538
564	JNJ	1964-03-26	0.25173598527908325
565	JNJ	1964-03-30	0.25057899951934814
566	JNJ	1964-03-31	0.2476850003004074
567	JNJ	1964-04-01	0.24479199945926666
568	JNJ	1964-04-02	0.2476850003004074
569	JNJ	1964-04-03	0.24594900012016296
570	JNJ	1964-04-06	0.2465279996395111
571	JNJ	1964-04-07	0.24305599927902222
572	JNJ	1964-04-08	0.24305599927902222
573	JNJ	1964-04-09	0.2488429993391037
574	JNJ	1964-04-10	0.24421299993991852
575	JNJ	1964-04-13	0.2476850003004074
576	JNJ	1964-04-14	0.2476850003004074
577	JNJ	1964-04-15	0.24826399981975555
578	JNJ	1964-04-16	0.2534720003604889
579	JNJ	1964-04-17	0.2488429993391037
580	JNJ	1964-04-20	0.2476850003004074
581	JNJ	1964-04-21	0.2476850003004074
582	JNJ	1964-04-22	0.2465279996395111
583	JNJ	1964-04-23	0.24710600078105927
584	JNJ	1964-04-24	0.24479199945926666
585	JNJ	1964-04-27	0.24305599927902222
586	JNJ	1964-04-28	0.24189800024032593
587	JNJ	1964-04-29	0.22569400072097778
588	JNJ	1964-04-30	0.23032400012016296
589	JNJ	1964-05-01	0.2309029996395111
590	JNJ	1964-05-04	0.23263899981975555
591	JNJ	1964-05-05	0.23495399951934814
592	JNJ	1964-05-06	0.23611100018024445
593	JNJ	1964-05-07	0.23379600048065186
594	JNJ	1964-05-08	0.2332179993391037
595	JNJ	1964-05-11	0.23611100018024445
596	JNJ	1964-05-12	0.23611100018024445
597	JNJ	1964-05-13	0.234375
598	JNJ	1964-05-14	0.23611100018024445
599	JNJ	1964-05-15	0.23263899981975555
600	JNJ	1964-05-18	0.23177100718021393
601	JNJ	1964-05-19	0.22916699945926666
602	JNJ	1964-05-20	0.22916699945926666
603	JNJ	1964-05-21	0.2320600003004074
604	JNJ	1964-05-22	0.2320600003004074
605	JNJ	1964-05-25	0.23263899981975555
606	JNJ	1964-05-26	0.23148100078105927
607	JNJ	1964-05-27	0.23726899921894073
608	JNJ	1964-05-28	0.23263899981975555
609	JNJ	1964-06-01	0.22569400072097778
610	JNJ	1964-06-02	0.2222220003604889
611	JNJ	1964-06-03	0.2222220003604889
612	JNJ	1964-06-04	0.22569400072097778
613	JNJ	1964-06-05	0.22916699945926666
614	JNJ	1964-06-08	0.2309029996395111
615	JNJ	1964-06-09	0.2320600003004074
616	JNJ	1964-06-10	0.2309029996395111
617	JNJ	1964-06-11	0.22974500060081482
618	JNJ	1964-06-12	0.22685199975967407
619	JNJ	1964-06-15	0.22974500060081482
620	JNJ	1964-06-16	0.23379600048065186
621	JNJ	1964-06-17	0.2309029996395111
622	JNJ	1964-06-18	0.2332179993391037
623	JNJ	1964-06-19	0.234375
624	JNJ	1964-06-22	0.23379600048065186
625	JNJ	1964-06-23	0.23495399951934814
626	JNJ	1964-06-24	0.23379600048065186
627	JNJ	1964-06-25	0.23379600048065186
628	JNJ	1964-06-26	0.23292799293994904
629	JNJ	1964-06-29	0.23495399951934814
630	JNJ	1964-06-30	0.23495399951934814
631	JNJ	1964-07-01	0.23495399951934814
632	JNJ	1964-07-02	0.2355320006608963
633	JNJ	1964-07-06	0.2355320006608963
634	JNJ	1964-07-07	0.2355320006608963
635	JNJ	1964-07-08	0.23379600048065186
636	JNJ	1964-07-09	0.2366899996995926
637	JNJ	1964-07-10	0.23495399951934814
638	JNJ	1964-07-13	0.23495399951934814
639	JNJ	1964-07-14	0.2355320006608963
640	JNJ	1964-07-15	0.23495399951934814
641	JNJ	1964-07-16	0.23495399951934814
642	JNJ	1964-07-17	0.23611100018024445
643	JNJ	1964-07-20	0.23611100018024445
644	JNJ	1964-07-21	0.23495399951934814
645	JNJ	1964-07-22	0.2366899996995926
646	JNJ	1964-07-23	0.23611100018024445
647	JNJ	1964-07-24	0.23611100018024445
648	JNJ	1964-07-27	0.2355320006608963
649	JNJ	1964-07-28	0.2355320006608963
650	JNJ	1964-07-29	0.23611100018024445
651	JNJ	1964-07-30	0.23611100018024445
652	JNJ	1964-07-31	0.234375
653	JNJ	1964-08-03	0.23379600048065186
654	JNJ	1964-08-04	0.22916699945926666
655	JNJ	1964-08-05	0.22800900042057037
656	JNJ	1964-08-06	0.22685199975967407
657	JNJ	1964-08-07	0.22800900042057037
658	JNJ	1964-08-10	0.22800900042057037
659	JNJ	1964-08-11	0.22858799993991852
660	JNJ	1964-08-12	0.22743099927902222
661	JNJ	1964-08-13	0.22685199975967407
662	JNJ	1964-08-14	0.22743099927902222
663	JNJ	1964-08-17	0.22569400072097778
664	JNJ	1964-08-18	0.22743099927902222
665	JNJ	1964-08-19	0.22743099927902222
666	JNJ	1964-08-20	0.22858799993991852
667	JNJ	1964-08-21	0.23032400012016296
668	JNJ	1964-08-24	0.2309029996395111
669	JNJ	1964-08-25	0.22974500060081482
670	JNJ	1964-08-26	0.22974500060081482
671	JNJ	1964-08-27	0.2309029996395111
672	JNJ	1964-08-28	0.23148100078105927
673	JNJ	1964-08-31	0.22974500060081482
674	JNJ	1964-09-01	0.22916699945926666
675	JNJ	1964-09-02	0.2309029996395111
676	JNJ	1964-09-03	0.2309029996395111
677	JNJ	1964-09-04	0.23003500699996948
678	JNJ	1964-09-08	0.23263899981975555
679	JNJ	1964-09-09	0.23379600048065186
680	JNJ	1964-09-10	0.23263899981975555
681	JNJ	1964-09-11	0.24537000060081482
682	JNJ	1964-09-14	0.24305599927902222
683	JNJ	1964-09-15	0.24247699975967407
684	JNJ	1964-09-16	0.24189800024032593
685	JNJ	1964-09-17	0.2378470003604889
686	JNJ	1964-09-18	0.23379600048065186
687	JNJ	1964-09-21	0.23379600048065186
688	JNJ	1964-09-22	0.2332179993391037
689	JNJ	1964-09-23	0.2332179993391037
690	JNJ	1964-09-24	0.2320600003004074
691	JNJ	1964-09-25	0.23379600048065186
692	JNJ	1964-09-28	0.2332179993391037
693	JNJ	1964-09-29	0.23350700736045837
694	JNJ	1964-09-30	0.234375
695	JNJ	1964-10-01	0.234375
696	JNJ	1964-10-02	0.2332179993391037
697	JNJ	1964-10-05	0.23263899981975555
698	JNJ	1964-10-06	0.23726899921894073
699	JNJ	1964-10-07	0.2366899996995926
700	JNJ	1964-10-08	0.2355320006608963
701	JNJ	1964-10-09	0.2378470003604889
702	JNJ	1964-10-12	0.2378470003604889
703	JNJ	1964-10-13	0.23900499939918518
704	JNJ	1964-10-14	0.23958300054073334
705	JNJ	1964-10-15	0.2366899996995926
706	JNJ	1964-10-16	0.23900499939918518
707	JNJ	1964-10-19	0.23842599987983704
708	JNJ	1964-10-20	0.24189800024032593
709	JNJ	1964-10-21	0.24016200006008148
710	JNJ	1964-10-22	0.23900499939918518
711	JNJ	1964-10-23	0.23842599987983704
712	JNJ	1964-10-26	0.24074099957942963
713	JNJ	1964-10-27	0.2410299926996231
714	JNJ	1964-10-28	0.24074099957942963
715	JNJ	1964-10-29	0.24074099957942963
716	JNJ	1964-10-30	0.24305599927902222
717	JNJ	1964-11-02	0.2465279996395111
718	JNJ	1964-11-04	0.2465279996395111
719	JNJ	1964-11-05	0.2465279996395111
720	JNJ	1964-11-06	0.24305599927902222
721	JNJ	1964-11-09	0.24363400042057037
722	JNJ	1964-11-10	0.24421299993991852
723	JNJ	1964-11-11	0.24305599927902222
724	JNJ	1964-11-12	0.2476850003004074
725	JNJ	1964-11-13	0.2534720003604889
726	JNJ	1964-11-16	0.25
727	JNJ	1964-11-17	0.2511569857597351
728	JNJ	1964-11-18	0.2511569857597351
729	JNJ	1964-11-19	0.2534720003604889
730	JNJ	1964-11-20	0.2569440007209778
731	JNJ	1964-11-23	0.2575230002403259
732	JNJ	1964-11-24	0.2586809992790222
733	JNJ	1964-11-25	0.2598380148410797
734	JNJ	1964-11-27	0.26041701436042786
735	JNJ	1964-11-30	0.2569440007209778
736	JNJ	1964-12-01	0.25289401412010193
737	JNJ	1964-12-02	0.2534720003604889
738	JNJ	1964-12-03	0.2546299993991852
739	JNJ	1964-12-04	0.2523150146007538
740	JNJ	1964-12-07	0.24942100048065186
741	JNJ	1964-12-08	0.2511569857597351
742	JNJ	1964-12-09	0.2523150146007538
743	JNJ	1964-12-10	0.2523150146007538
744	JNJ	1964-12-11	0.2523150146007538
745	JNJ	1964-12-14	0.25144699215888977
746	JNJ	1964-12-15	0.24826399981975555
747	JNJ	1964-12-16	0.24479199945926666
748	JNJ	1964-12-17	0.2465279996395111
749	JNJ	1964-12-18	0.25
750	JNJ	1964-12-21	0.25144699215888977
751	JNJ	1964-12-22	0.2592589855194092
752	JNJ	1964-12-23	0.26273098587989807
753	JNJ	1964-12-24	0.2598380148410797
754	JNJ	1964-12-28	0.2601270079612732
755	JNJ	1964-12-29	0.2563660144805908
756	JNJ	1964-12-30	0.25520798563957214
757	JNJ	1964-12-31	0.2586809992790222
758	JNJ	1965-01-04	0.2575230002403259
759	JNJ	1965-01-05	0.26041701436042786
760	JNJ	1965-01-06	0.26504600048065186
761	JNJ	1965-01-07	0.26504600048065186
762	JNJ	1965-01-08	0.2690970003604889
763	JNJ	1965-01-11	0.2714119851589203
764	JNJ	1965-01-12	0.27604201436042786
765	JNJ	1965-01-13	0.2754630148410797
766	JNJ	1965-01-14	0.27083298563957214
767	JNJ	1965-01-15	0.26967599987983704
768	JNJ	1965-01-18	0.27054399251937866
769	JNJ	1965-01-19	0.2731480002403259
770	JNJ	1965-01-20	0.2714119851589203
771	JNJ	1965-01-21	0.2702549993991852
772	JNJ	1965-01-22	0.2722800076007843
773	JNJ	1965-01-25	0.26967599987983704
774	JNJ	1965-01-26	0.2731480002403259
775	JNJ	1965-01-27	0.2754630148410797
776	JNJ	1965-01-28	0.2800930142402649
777	JNJ	1965-01-29	0.2800930142402649
778	JNJ	1965-02-01	0.2835650146007538
779	JNJ	1965-02-02	0.27835598587989807
780	JNJ	1965-02-03	0.27719900012016296
781	JNJ	1965-02-04	0.2754630148410797
782	JNJ	1965-02-05	0.28182899951934814
783	JNJ	1965-02-08	0.2777779996395111
784	JNJ	1965-02-09	0.2777779996395111
785	JNJ	1965-02-10	0.27951401472091675
786	JNJ	1965-02-11	0.27719900012016296
787	JNJ	1965-02-12	0.27835598587989807
788	JNJ	1965-02-15	0.2789349853992462
789	JNJ	1965-02-16	0.28125
790	JNJ	1965-02-17	0.27951401472091675
791	JNJ	1965-02-18	0.27951401472091675
792	JNJ	1965-02-19	0.28645798563957214
793	JNJ	1965-02-23	0.2893519997596741
794	JNJ	1965-02-24	0.29398098587989807
795	JNJ	1965-02-25	0.29282400012016296
796	JNJ	1965-02-26	0.2876160144805908
797	JNJ	1965-03-01	0.2876160144805908
798	JNJ	1965-03-02	0.2905089855194092
799	JNJ	1965-03-03	0.29282400012016296
800	JNJ	1965-03-04	0.2910880148410797
801	JNJ	1965-03-05	0.2899309992790222
802	JNJ	1965-03-08	0.2887730002403259
803	JNJ	1965-03-09	0.2893519997596741
804	JNJ	1965-03-10	0.2876160144805908
805	JNJ	1965-03-11	0.29166701436042786
806	JNJ	1965-03-12	0.29282400012016296
807	JNJ	1965-03-15	0.29513901472091675
808	JNJ	1965-03-16	0.2922450006008148
809	JNJ	1965-03-17	0.29195600748062134
810	JNJ	1965-03-18	0.29166701436042786
811	JNJ	1965-03-19	0.2893519997596741
812	JNJ	1965-03-22	0.2893519997596741
813	JNJ	1965-03-23	0.2879050076007843
814	JNJ	1965-03-24	0.2876160144805908
815	JNJ	1965-03-25	0.2847220003604889
816	JNJ	1965-03-26	0.2847220003604889
817	JNJ	1965-03-29	0.2847220003604889
818	JNJ	1965-03-30	0.2847220003604889
819	JNJ	1965-03-31	0.2870369851589203
820	JNJ	1965-04-01	0.2881940007209778
821	JNJ	1965-04-02	0.2893519997596741
822	JNJ	1965-04-05	0.2905089855194092
823	JNJ	1965-04-06	0.29166701436042786
824	JNJ	1965-04-07	0.29166701436042786
825	JNJ	1965-04-08	0.2905089855194092
826	JNJ	1965-04-09	0.29398098587989807
827	JNJ	1965-04-12	0.3032410144805908
828	JNJ	1965-04-13	0.30092599987983704
829	JNJ	1965-04-14	0.3067130148410797
830	JNJ	1965-04-15	0.3113430142402649
831	JNJ	1965-04-19	0.3101849853992462
832	JNJ	1965-04-20	0.3061339855194092
833	JNJ	1965-04-21	0.3061339855194092
834	JNJ	1965-04-22	0.3067130148410797
835	JNJ	1965-04-23	0.3067130148410797
836	JNJ	1965-04-26	0.30208298563957214
837	JNJ	1965-04-27	0.30208298563957214
838	JNJ	1965-04-28	0.29976901412010193
839	JNJ	1965-04-29	0.29745399951934814
840	JNJ	1965-04-30	0.29861098527908325
841	JNJ	1965-05-03	0.296875
842	JNJ	1965-05-04	0.30208298563957214
843	JNJ	1965-05-05	0.3061339855194092
844	JNJ	1965-05-06	0.3078700006008148
845	JNJ	1965-05-07	0.30729201436042786
846	JNJ	1965-05-10	0.3055559992790222
847	JNJ	1965-05-11	0.3055559992790222
848	JNJ	1965-05-12	0.3055559992790222
849	JNJ	1965-05-13	0.3090279996395111
850	JNJ	1965-05-14	0.3055559992790222
851	JNJ	1965-05-17	0.3078700006008148
852	JNJ	1965-05-18	0.3101849853992462
853	JNJ	1965-05-19	0.3148150146007538
854	JNJ	1965-05-20	0.31539401412010193
855	JNJ	1965-05-21	0.3125
856	JNJ	1965-05-24	0.3101849853992462
857	JNJ	1965-05-25	0.31307899951934814
858	JNJ	1965-05-26	0.3113430142402649
859	JNJ	1965-05-27	0.3055559992790222
860	JNJ	1965-05-28	0.30960598587989807
861	JNJ	1965-06-01	0.31192100048065186
862	JNJ	1965-06-02	0.3055559992790222
863	JNJ	1965-06-03	0.3055559992790222
864	JNJ	1965-06-04	0.30208298563957214
865	JNJ	1965-06-07	0.29745399951934814
866	JNJ	1965-06-08	0.2893519997596741
867	JNJ	1965-06-09	0.2876160144805908
868	JNJ	1965-06-10	0.28530099987983704
869	JNJ	1965-06-11	0.2870369851589203
870	JNJ	1965-06-14	0.28298598527908325
871	JNJ	1965-06-15	0.2789349853992462
872	JNJ	1965-06-16	0.28125
873	JNJ	1965-06-17	0.2824069857597351
874	JNJ	1965-06-18	0.2893519997596741
875	JNJ	1965-06-21	0.29282400012016296
876	JNJ	1965-06-22	0.29513901472091675
877	JNJ	1965-06-23	0.2934029996395111
878	JNJ	1965-06-24	0.2905089855194092
879	JNJ	1965-06-25	0.2870369851589203
880	JNJ	1965-06-28	0.28125
881	JNJ	1965-06-29	0.28414401412010193
882	JNJ	1965-06-30	0.2876160144805908
883	JNJ	1965-07-01	0.2876160144805908
884	JNJ	1965-07-02	0.2893519997596741
885	JNJ	1965-07-06	0.2870369851589203
886	JNJ	1965-07-07	0.2881940007209778
887	JNJ	1965-07-08	0.2893519997596741
888	JNJ	1965-07-09	0.2934029996395111
889	JNJ	1965-07-12	0.29513901472091675
890	JNJ	1965-07-13	0.29398098587989807
891	JNJ	1965-07-14	0.29629600048065186
892	JNJ	1965-07-15	0.29976901412010193
893	JNJ	1965-07-16	0.30092599987983704
894	JNJ	1965-07-19	0.3015049993991852
895	JNJ	1965-07-20	0.296875
896	JNJ	1965-07-21	0.30063700675964355
897	JNJ	1965-07-22	0.3015049993991852
898	JNJ	1965-07-23	0.3038190007209778
899	JNJ	1965-07-26	0.3078700006008148
900	JNJ	1965-07-27	0.3090279996395111
901	JNJ	1965-07-28	0.3101849853992462
902	JNJ	1965-07-29	0.3125
903	JNJ	1965-07-30	0.3203130066394806
904	JNJ	1965-08-02	0.3269680142402649
905	JNJ	1965-08-03	0.33101901412010193
906	JNJ	1965-08-04	0.3356480002403259
907	JNJ	1965-08-05	0.3472220003604889
908	JNJ	1965-08-06	0.34664401412010193
909	JNJ	1965-08-09	0.33969900012016296
910	JNJ	1965-08-10	0.3368059992790222
911	JNJ	1965-08-11	0.33969900012016296
912	JNJ	1965-08-12	0.3425930142402649
913	JNJ	1965-08-13	0.3425930142402649
914	JNJ	1965-08-16	0.34201401472091675
915	JNJ	1965-08-17	0.34201401472091675
916	JNJ	1965-08-18	0.3402779996395111
917	JNJ	1965-08-19	0.3425930142402649
918	JNJ	1965-08-20	0.3425930142402649
919	JNJ	1965-08-23	0.34548598527908325
920	JNJ	1965-08-24	0.34780099987983704
921	JNJ	1965-08-25	0.3483799993991852
922	JNJ	1965-08-26	0.3483799993991852
923	JNJ	1965-08-27	0.3495369851589203
924	JNJ	1965-08-30	0.3472220003604889
925	JNJ	1965-08-31	0.3472220003604889
926	JNJ	1965-09-01	0.34780099987983704
927	JNJ	1965-09-02	0.3472220003604889
928	JNJ	1965-09-03	0.3472220003604889
929	JNJ	1965-09-07	0.34780099987983704
930	JNJ	1965-09-08	0.3472220003604889
931	JNJ	1965-09-09	0.3472220003604889
932	JNJ	1965-09-10	0.3472220003604889
933	JNJ	1965-09-13	0.3472220003604889
934	JNJ	1965-09-14	0.3460650146007538
935	JNJ	1965-09-15	0.3472220003604889
936	JNJ	1965-09-16	0.34780099987983704
937	JNJ	1965-09-17	0.3472220003604889
938	JNJ	1965-09-20	0.3501160144805908
939	JNJ	1965-09-21	0.3530089855194092
940	JNJ	1965-09-22	0.35532400012016296
941	JNJ	1965-09-23	0.36342599987983704
942	JNJ	1965-09-24	0.37094900012016296
943	JNJ	1965-09-27	0.39120399951934814
944	JNJ	1965-09-28	0.3917819857597351
945	JNJ	1965-09-29	0.3796299993991852
946	JNJ	1965-09-30	0.3796299993991852
947	JNJ	1965-10-01	0.37673598527908325
948	JNJ	1965-10-04	0.37673598527908325
949	JNJ	1965-10-05	0.38020798563957214
950	JNJ	1965-10-06	0.38020798563957214
951	JNJ	1965-10-07	0.3773150146007538
952	JNJ	1965-10-08	0.3738430142402649
953	JNJ	1965-10-11	0.3761569857597351
954	JNJ	1965-10-12	0.3726849853992462
955	JNJ	1965-10-13	0.3674769997596741
956	JNJ	1965-10-14	0.36342599987983704
957	JNJ	1965-10-15	0.3605319857597351
958	JNJ	1965-10-18	0.36226901412010193
959	JNJ	1965-10-19	0.36111098527908325
960	JNJ	1965-10-20	0.36226901412010193
961	JNJ	1965-10-21	0.36342599987983704
962	JNJ	1965-10-22	0.36111098527908325
963	JNJ	1965-10-25	0.3559029996395111
964	JNJ	1965-10-26	0.35416701436042786
965	JNJ	1965-10-27	0.3483799993991852
966	JNJ	1965-10-28	0.3414349853992462
967	JNJ	1965-10-29	0.3483799993991852
968	JNJ	1965-11-01	0.34780099987983704
969	JNJ	1965-11-03	0.3472220003604889
970	JNJ	1965-11-04	0.34780099987983704
971	JNJ	1965-11-05	0.34664401412010193
972	JNJ	1965-11-08	0.3414349853992462
973	JNJ	1965-11-09	0.34085598587989807
974	JNJ	1965-11-10	0.3414349853992462
975	JNJ	1965-11-11	0.34375
976	JNJ	1965-11-12	0.3460650146007538
977	JNJ	1965-11-15	0.34548598527908325
978	JNJ	1965-11-16	0.3460650146007538
979	JNJ	1965-11-17	0.34548598527908325
980	JNJ	1965-11-18	0.34895798563957214
981	JNJ	1965-11-19	0.35416701436042786
982	JNJ	1965-11-22	0.3703700006008148
983	JNJ	1965-11-23	0.3784720003604889
984	JNJ	1965-11-24	0.37326401472091675
985	JNJ	1965-11-26	0.37789401412010193
986	JNJ	1965-11-29	0.3819440007209778
987	JNJ	1965-11-30	0.3819440007209778
988	JNJ	1965-12-01	0.3825230002403259
989	JNJ	1965-12-02	0.3831019997596741
990	JNJ	1965-12-03	0.38773098587989807
991	JNJ	1965-12-06	0.3825230002403259
992	JNJ	1965-12-07	0.3825230002403259
993	JNJ	1965-12-08	0.3819440007209778
994	JNJ	1965-12-09	0.3813660144805908
995	JNJ	1965-12-10	0.38020798563957214
996	JNJ	1965-12-13	0.3813660144805908
997	JNJ	1965-12-14	0.3883099853992462
998	JNJ	1965-12-15	0.4027779996395111
999	JNJ	1965-12-16	0.4039349853992462
1000	JNJ	1965-12-17	0.40335598587989807
1001	JNJ	1965-12-20	0.3993059992790222
1002	JNJ	1965-12-21	0.3964119851589203
1003	JNJ	1965-12-22	0.39351901412010193
1004	JNJ	1965-12-23	0.390625
1005	JNJ	1965-12-27	0.39351901412010193
1006	JNJ	1965-12-28	0.39120399951934814
1007	JNJ	1965-12-29	0.390625
1008	JNJ	1965-12-30	0.39207199215888977
1009	JNJ	1965-12-31	0.3987269997596741
1010	JNJ	1966-01-03	0.4050930142402649
1011	JNJ	1966-01-04	0.40219900012016296
1012	JNJ	1966-01-05	0.4074069857597351
1013	JNJ	1966-01-06	0.4027779996395111
1014	JNJ	1966-01-07	0.40219900012016296
1015	JNJ	1966-01-10	0.4027779996395111
1016	JNJ	1966-01-11	0.40335598587989807
1017	JNJ	1966-01-12	0.4039349853992462
1018	JNJ	1966-01-13	0.4050930142402649
1019	JNJ	1966-01-14	0.40625
1020	JNJ	1966-01-17	0.41782400012016296
1021	JNJ	1966-01-18	0.4241900146007538
1022	JNJ	1966-01-19	0.4265049993991852
1023	JNJ	1966-01-20	0.4241900146007538
1024	JNJ	1966-01-21	0.42129600048065186
1025	JNJ	1966-01-24	0.42361098527908325
1026	JNJ	1966-01-25	0.4282410144805908
1027	JNJ	1966-01-26	0.4282410144805908
1028	JNJ	1966-01-27	0.4328700006008148
1029	JNJ	1966-01-28	0.4328700006008148
1030	JNJ	1966-01-31	0.4328700006008148
1031	JNJ	1966-02-01	0.4317130148410797
1032	JNJ	1966-02-02	0.43229201436042786
1033	JNJ	1966-02-03	0.4328700006008148
1034	JNJ	1966-02-04	0.4386569857597351
1035	JNJ	1966-02-07	0.4438660144805908
1036	JNJ	1966-02-08	0.4484950006008148
1037	JNJ	1966-02-09	0.4612269997596741
1038	JNJ	1966-02-10	0.4629630148410797
1039	JNJ	1966-02-11	0.45601901412010193
1040	JNJ	1966-02-14	0.4467589855194092
1041	JNJ	1966-02-15	0.4444440007209778
1042	JNJ	1966-02-16	0.45023098587989807
1043	JNJ	1966-02-17	0.45138901472091675
1044	JNJ	1966-02-18	0.45370399951934814
1045	JNJ	1966-02-21	0.45254600048065186
1046	JNJ	1966-02-23	0.4496529996395111
1047	JNJ	1966-02-24	0.4432869851589203
1048	JNJ	1966-02-25	0.4409720003604889
1049	JNJ	1966-02-28	0.4386569857597351
1050	JNJ	1966-03-01	0.41898098587989807
1051	JNJ	1966-03-02	0.41782400012016296
1052	JNJ	1966-03-03	0.42013901472091675
1053	JNJ	1966-03-04	0.41782400012016296
1054	JNJ	1966-03-07	0.4085650146007538
1055	JNJ	1966-03-08	0.4027779996395111
1056	JNJ	1966-03-09	0.4050930142402649
1057	JNJ	1966-03-10	0.4074069857597351
1058	JNJ	1966-03-11	0.40625
1059	JNJ	1966-03-14	0.4027779996395111
1060	JNJ	1966-03-15	0.4004630148410797
1061	JNJ	1966-03-16	0.4004630148410797
1062	JNJ	1966-03-17	0.4027779996395111
1063	JNJ	1966-03-18	0.4050930142402649
1064	JNJ	1966-03-21	0.4074069857597351
1065	JNJ	1966-03-22	0.40682899951934814
1066	JNJ	1966-03-23	0.4004630148410797
1067	JNJ	1966-03-24	0.4050930142402649
1068	JNJ	1966-03-25	0.4097220003604889
1069	JNJ	1966-03-28	0.42129600048065186
1070	JNJ	1966-03-29	0.42476901412010193
1071	JNJ	1966-03-30	0.42361098527908325
1072	JNJ	1966-03-31	0.4293980002403259
1073	JNJ	1966-04-01	0.4328700006008148
1074	JNJ	1966-04-04	0.4351849853992462
1075	JNJ	1966-04-05	0.4305559992790222
1076	JNJ	1966-04-06	0.42708298563957214
1077	JNJ	1966-04-07	0.4305559992790222
1078	JNJ	1966-04-11	0.4328700006008148
1079	JNJ	1966-04-12	0.4328700006008148
1080	JNJ	1966-04-13	0.4340279996395111
1081	JNJ	1966-04-14	0.4363430142402649
1082	JNJ	1966-04-15	0.4375
1083	JNJ	1966-04-18	0.43692100048065186
1084	JNJ	1966-04-19	0.4328700006008148
1085	JNJ	1966-04-20	0.4340279996395111
1086	JNJ	1966-04-21	0.43576401472091675
1087	JNJ	1966-04-22	0.4340279996395111
1088	JNJ	1966-04-25	0.4305559992790222
1089	JNJ	1966-04-26	0.4311339855194092
1090	JNJ	1966-04-27	0.43344900012016296
1091	JNJ	1966-04-28	0.43229201436042786
1092	JNJ	1966-04-29	0.4340279996395111
1093	JNJ	1966-05-02	0.4429979920387268
1094	JNJ	1966-05-03	0.4395250082015991
1095	JNJ	1966-05-04	0.43489599227905273
1096	JNJ	1966-05-05	0.4340279996395111
1097	JNJ	1966-05-06	0.4282410144805908
1098	JNJ	1966-05-09	0.42476901412010193
1099	JNJ	1966-05-10	0.42245399951934814
1100	JNJ	1966-05-11	0.41666701436042786
1101	JNJ	1966-05-12	0.4120369851589203
1102	JNJ	1966-05-13	0.4050930142402649
1103	JNJ	1966-05-16	0.3940970003604889
1104	JNJ	1966-05-17	0.3842589855194092
1105	JNJ	1966-05-18	0.39236098527908325
1106	JNJ	1966-05-19	0.39467599987983704
1107	JNJ	1966-05-20	0.38888901472091675
1108	JNJ	1966-05-23	0.38541701436042786
1109	JNJ	1966-05-24	0.39004600048065186
1110	JNJ	1966-05-25	0.3987269997596741
1111	JNJ	1966-05-26	0.3987269997596741
1112	JNJ	1966-05-27	0.39467599987983704
1113	JNJ	1966-05-31	0.3969910144805908
1114	JNJ	1966-06-01	0.3993059992790222
1115	JNJ	1966-06-02	0.40248799324035645
1116	JNJ	1966-06-03	0.4050930142402649
1117	JNJ	1966-06-06	0.40451401472091675
1118	JNJ	1966-06-07	0.4039349853992462
1119	JNJ	1966-06-08	0.4050930142402649
1120	JNJ	1966-06-09	0.40682899951934814
1121	JNJ	1966-06-10	0.4143519997596741
1122	JNJ	1966-06-13	0.4143519997596741
1123	JNJ	1966-06-14	0.41782400012016296
1124	JNJ	1966-06-15	0.42361098527908325
1125	JNJ	1966-06-16	0.4311339855194092
1126	JNJ	1966-06-17	0.43344900012016296
1127	JNJ	1966-06-20	0.4398150146007538
1128	JNJ	1966-06-21	0.45138901472091675
1129	JNJ	1966-06-22	0.44907400012016296
1130	JNJ	1966-06-23	0.4484950006008148
1131	JNJ	1966-06-24	0.44907400012016296
1132	JNJ	1966-06-27	0.4363430142402649
1133	JNJ	1966-06-28	0.4328700006008148
1134	JNJ	1966-06-29	0.4305559992790222
1135	JNJ	1966-06-30	0.4340279996395111
1136	JNJ	1966-07-01	0.4340279996395111
1137	JNJ	1966-07-05	0.4340279996395111
1138	JNJ	1966-07-06	0.4421299993991852
1139	JNJ	1966-07-07	0.4375
1140	JNJ	1966-07-08	0.43229201436042786
1141	JNJ	1966-07-11	0.4299769997596741
1142	JNJ	1966-07-12	0.42592599987983704
1143	JNJ	1966-07-13	0.4241900146007538
1144	JNJ	1966-07-14	0.42592599987983704
1145	JNJ	1966-07-15	0.42361098527908325
1146	JNJ	1966-07-18	0.4143519997596741
1147	JNJ	1966-07-19	0.4120369851589203
1148	JNJ	1966-07-20	0.4120369851589203
1149	JNJ	1966-07-21	0.4097220003604889
1150	JNJ	1966-07-22	0.4016200006008148
1151	JNJ	1966-07-25	0.3972800076007843
1152	JNJ	1966-07-26	0.4027779996395111
1153	JNJ	1966-07-27	0.40104201436042786
1154	JNJ	1966-07-28	0.4004630148410797
1155	JNJ	1966-07-29	0.4016200006008148
1156	JNJ	1966-08-01	0.3993059992790222
1157	JNJ	1966-08-02	0.4027779996395111
1158	JNJ	1966-08-03	0.3981480002403259
1159	JNJ	1966-08-04	0.4027779996395111
1160	JNJ	1966-08-05	0.4004630148410797
1161	JNJ	1966-08-08	0.3969910144805908
1162	JNJ	1966-08-09	0.3981480002403259
1163	JNJ	1966-08-10	0.3969910144805908
1164	JNJ	1966-08-11	0.39467599987983704
1165	JNJ	1966-08-12	0.3993059992790222
1166	JNJ	1966-08-15	0.3969910144805908
1167	JNJ	1966-08-16	0.3952549993991852
1168	JNJ	1966-08-17	0.3917819857597351
1169	JNJ	1966-08-18	0.39120399951934814
1170	JNJ	1966-08-19	0.38888901472091675
1171	JNJ	1966-08-22	0.3784720003604889
1172	JNJ	1966-08-23	0.3796299993991852
1173	JNJ	1966-08-24	0.3773150146007538
1174	JNJ	1966-08-25	0.37789401412010193
1175	JNJ	1966-08-26	0.3657410144805908
1176	JNJ	1966-08-29	0.3506940007209778
1177	JNJ	1966-08-30	0.3495369851589203
1178	JNJ	1966-08-31	0.3559029996395111
1179	JNJ	1966-09-01	0.3535880148410797
1180	JNJ	1966-09-02	0.3535880148410797
1181	JNJ	1966-09-06	0.3518519997596741
1182	JNJ	1966-09-07	0.3472220003604889
1183	JNJ	1966-09-08	0.3449069857597351
1184	JNJ	1966-09-09	0.3425930142402649
1185	JNJ	1966-09-12	0.34664401412010193
1186	JNJ	1966-09-13	0.3449069857597351
1187	JNJ	1966-09-14	0.3512730002403259
1188	JNJ	1966-09-15	0.3535880148410797
1189	JNJ	1966-09-16	0.3535880148410797
1190	JNJ	1966-09-19	0.3530089855194092
1191	JNJ	1966-09-20	0.34895798563957214
1192	JNJ	1966-09-21	0.3460650146007538
1193	JNJ	1966-09-22	0.34548598527908325
1194	JNJ	1966-09-23	0.3449069857597351
1195	JNJ	1966-09-26	0.3425930142402649
1196	JNJ	1966-09-27	0.3472220003604889
1197	JNJ	1966-09-28	0.3425930142402649
1198	JNJ	1966-09-29	0.3391200006008148
1199	JNJ	1966-09-30	0.3368059992790222
1200	JNJ	1966-10-03	0.328125
1201	JNJ	1966-10-04	0.32638901472091675
1202	JNJ	1966-10-05	0.3237850069999695
1203	JNJ	1966-10-06	0.32667800784111023
1204	JNJ	1966-10-07	0.32638901472091675
1205	JNJ	1966-10-10	0.33333298563957214
1206	JNJ	1966-10-11	0.3356480002403259
1207	JNJ	1966-10-12	0.3356480002403259
1208	JNJ	1966-10-13	0.3391200006008148
1209	JNJ	1966-10-14	0.3425930142402649
1210	JNJ	1966-10-17	0.3425930142402649
1211	JNJ	1966-10-18	0.34664401412010193
1212	JNJ	1966-10-19	0.3547450006008148
1213	JNJ	1966-10-20	0.3547450006008148
1214	JNJ	1966-10-21	0.3547450006008148
1215	JNJ	1966-10-24	0.3518519997596741
1216	JNJ	1966-10-25	0.3495369851589203
1217	JNJ	1966-10-26	0.3495369851589203
1218	JNJ	1966-10-27	0.36342599987983704
1219	JNJ	1966-10-28	0.3703700006008148
1220	JNJ	1966-10-31	0.3738430142402649
1221	JNJ	1966-11-01	0.3773150146007538
1222	JNJ	1966-11-02	0.3836809992790222
1223	JNJ	1966-11-03	0.38773098587989807
1224	JNJ	1966-11-04	0.3940970003604889
1225	JNJ	1966-11-07	0.39351901412010193
1226	JNJ	1966-11-09	0.39351901412010193
1227	JNJ	1966-11-10	0.39583298563957214
1228	JNJ	1966-11-11	0.3952549993991852
1229	JNJ	1966-11-14	0.3952549993991852
1230	JNJ	1966-11-15	0.39351901412010193
1231	JNJ	1966-11-16	0.39351901412010193
1232	JNJ	1966-11-17	0.3894680142402649
1233	JNJ	1966-11-18	0.3917819857597351
1234	JNJ	1966-11-21	0.38570600748062134
1235	JNJ	1966-11-22	0.38570600748062134
1236	JNJ	1966-11-23	0.3836809992790222
1237	JNJ	1966-11-25	0.3796299993991852
1238	JNJ	1966-11-28	0.38541701436042786
1239	JNJ	1966-11-29	0.38888901472091675
1240	JNJ	1966-11-30	0.39120399951934814
1241	JNJ	1966-12-01	0.39583298563957214
1242	JNJ	1966-12-02	0.39467599987983704
1243	JNJ	1966-12-05	0.39467599987983704
1244	JNJ	1966-12-06	0.39583298563957214
1245	JNJ	1966-12-07	0.3981480002403259
1246	JNJ	1966-12-08	0.4016200006008148
1247	JNJ	1966-12-09	0.4050930142402649
1248	JNJ	1966-12-12	0.40625
1249	JNJ	1966-12-13	0.4097220003604889
1250	JNJ	1966-12-14	0.4143519997596741
1251	JNJ	1966-12-15	0.4149309992790222
1252	JNJ	1966-12-16	0.4108799993991852
1253	JNJ	1966-12-19	0.4160880148410797
1254	JNJ	1966-12-20	0.4160880148410797
1255	JNJ	1966-12-21	0.4149309992790222
1256	JNJ	1966-12-22	0.4143519997596741
1257	JNJ	1966-12-23	0.4155089855194092
1258	JNJ	1966-12-27	0.4143519997596741
1259	JNJ	1966-12-28	0.4085650146007538
1260	JNJ	1966-12-29	0.4050930142402649
1261	JNJ	1966-12-30	0.39583298563957214
1262	JNJ	1967-01-03	0.39120399951934814
1263	JNJ	1967-01-04	0.3842589855194092
1264	JNJ	1967-01-05	0.38541701436042786
1265	JNJ	1967-01-06	0.38773098587989807
1266	JNJ	1967-01-09	0.3969910144805908
1267	JNJ	1967-01-10	0.39467599987983704
1268	JNJ	1967-01-11	0.39351901412010193
1269	JNJ	1967-01-12	0.39351901412010193
1270	JNJ	1967-01-13	0.39351901412010193
1271	JNJ	1967-01-16	0.4004630148410797
1272	JNJ	1967-01-17	0.4027779996395111
1273	JNJ	1967-01-18	0.40625
1274	JNJ	1967-01-19	0.40567100048065186
1275	JNJ	1967-01-20	0.4050930142402649
1276	JNJ	1967-01-23	0.40625
1277	JNJ	1967-01-24	0.4293980002403259
1278	JNJ	1967-01-25	0.4317130148410797
1279	JNJ	1967-01-26	0.4317130148410797
1280	JNJ	1967-01-27	0.4351849853992462
1281	JNJ	1967-01-30	0.4363430142402649
1282	JNJ	1967-01-31	0.4363430142402649
1283	JNJ	1967-02-01	0.4351849853992462
1284	JNJ	1967-02-02	0.43692100048065186
1285	JNJ	1967-02-03	0.4432869851589203
1286	JNJ	1967-02-06	0.4421299993991852
1287	JNJ	1967-02-07	0.44791701436042786
1288	JNJ	1967-02-08	0.4421299993991852
1289	JNJ	1967-02-09	0.4409720003604889
1290	JNJ	1967-02-10	0.4461809992790222
1291	JNJ	1967-02-13	0.44791701436042786
1292	JNJ	1967-02-14	0.4496529996395111
1293	JNJ	1967-02-15	0.4461809992790222
1294	JNJ	1967-02-16	0.4467589855194092
1295	JNJ	1967-02-17	0.4467589855194092
1296	JNJ	1967-02-20	0.4398150146007538
1297	JNJ	1967-02-21	0.43692100048065186
1298	JNJ	1967-02-23	0.4421299993991852
1299	JNJ	1967-02-24	0.4444440007209778
1300	JNJ	1967-02-27	0.44791701436042786
1301	JNJ	1967-02-28	0.4467589855194092
1302	JNJ	1967-03-01	0.45023098587989807
1303	JNJ	1967-03-02	0.4594910144805908
1304	JNJ	1967-03-03	0.4664349853992462
1305	JNJ	1967-03-06	0.4733799993991852
1306	JNJ	1967-03-07	0.4699069857597351
1307	JNJ	1967-03-08	0.4722220003604889
1308	JNJ	1967-03-09	0.47164401412010193
1309	JNJ	1967-03-10	0.4699069857597351
1310	JNJ	1967-03-13	0.4699069857597351
1311	JNJ	1967-03-14	0.4699069857597351
1312	JNJ	1967-03-15	0.47164401412010193
1313	JNJ	1967-03-16	0.4722220003604889
1314	JNJ	1967-03-17	0.4745369851589203
1315	JNJ	1967-03-20	0.4768519997596741
1316	JNJ	1967-03-21	0.48495399951934814
1317	JNJ	1967-03-22	0.4976849853992462
1318	JNJ	1967-03-23	0.5081019997596741
1319	JNJ	1967-03-27	0.5075230002403259
1320	JNJ	1967-03-28	0.5046300292015076
1321	JNJ	1967-03-29	0.5086809992790222
1322	JNJ	1967-03-30	0.5069440007209778
1323	JNJ	1967-03-31	0.5138890147209167
1324	JNJ	1967-04-03	0.5092589855194092
1325	JNJ	1967-04-04	0.5081019997596741
1326	JNJ	1967-04-05	0.5092589855194092
1327	JNJ	1967-04-06	0.5092589855194092
1328	JNJ	1967-04-07	0.5115739703178406
1329	JNJ	1967-04-10	0.5040510296821594
1330	JNJ	1967-04-11	0.5034719705581665
1331	JNJ	1967-04-12	0.5040510296821594
1332	JNJ	1967-04-13	0.4930559992790222
1333	JNJ	1967-04-14	0.4953700006008148
1334	JNJ	1967-04-17	0.5
1335	JNJ	1967-04-18	0.5034719705581665
1336	JNJ	1967-04-19	0.5231480002403259
1337	JNJ	1967-04-20	0.5381940007209778
1338	JNJ	1967-04-21	0.5613430142402649
1339	JNJ	1967-04-24	0.5625
1340	JNJ	1967-04-25	0.5688660144805908
1341	JNJ	1967-04-26	0.5694440007209778
1342	JNJ	1967-04-27	0.5619210004806519
1343	JNJ	1967-04-28	0.5416669845581055
1344	JNJ	1967-05-01	0.5486109852790833
1345	JNJ	1967-05-02	0.5451390147209167
1346	JNJ	1967-05-03	0.5347219705581665
1347	JNJ	1967-05-04	0.5289350152015686
1348	JNJ	1967-05-05	0.5185189843177795
1349	JNJ	1967-05-08	0.5300930142402649
1350	JNJ	1967-05-09	0.5405089855194092
1351	JNJ	1967-05-10	0.5509260296821594
1352	JNJ	1967-05-11	0.5543980002403259
1353	JNJ	1967-05-12	0.5520830154418945
1354	JNJ	1967-05-15	0.5520830154418945
1355	JNJ	1967-05-16	0.5578699707984924
1356	JNJ	1967-05-17	0.5555559992790222
1357	JNJ	1967-05-18	0.5555559992790222
1358	JNJ	1967-05-19	0.5648149847984314
1359	JNJ	1967-05-22	0.5648149847984314
1360	JNJ	1967-05-23	0.5578699707984924
1361	JNJ	1967-05-24	0.5555559992790222
1362	JNJ	1967-05-25	0.5486109852790833
1363	JNJ	1967-05-26	0.5439810156822205
1364	JNJ	1967-05-29	0.5364580154418945
1365	JNJ	1967-05-31	0.5243059992790222
1366	JNJ	1967-06-01	0.5208330154418945
1367	JNJ	1967-06-02	0.5254629850387573
1368	JNJ	1967-06-05	0.5196760296821594
1369	JNJ	1967-06-06	0.5208330154418945
1370	JNJ	1967-06-07	0.5266199707984924
1371	JNJ	1967-06-08	0.53125
1372	JNJ	1967-06-09	0.5300930142402649
1373	JNJ	1967-06-12	0.53125
1374	JNJ	1967-06-13	0.5300930142402649
1375	JNJ	1967-06-14	0.5300930142402649
1376	JNJ	1967-06-15	0.5393519997596741
1377	JNJ	1967-06-16	0.5393519997596741
1378	JNJ	1967-06-19	0.5451390147209167
1379	JNJ	1967-06-20	0.547743022441864
1380	JNJ	1967-06-21	0.5538190007209778
1381	JNJ	1967-06-22	0.5564240217208862
1382	JNJ	1967-06-23	0.5555559992790222
1383	JNJ	1967-06-26	0.5520830154418945
1384	JNJ	1967-06-27	0.5416669845581055
1385	JNJ	1967-06-28	0.5451390147209167
1386	JNJ	1967-06-29	0.5425350069999695
1387	JNJ	1967-06-30	0.5381940007209778
1388	JNJ	1967-07-03	0.5399309992790222
1389	JNJ	1967-07-05	0.5347219705581665
1390	JNJ	1967-07-06	0.515625
1391	JNJ	1967-07-07	0.516493022441864
1392	JNJ	1967-07-10	0.5208330154418945
1393	JNJ	1967-07-11	0.5243059992790222
1394	JNJ	1967-07-12	0.5208330154418945
1395	JNJ	1967-07-13	0.5121530294418335
1396	JNJ	1967-07-14	0.5043399930000305
1397	JNJ	1967-07-17	0.5052080154418945
1398	JNJ	1967-07-18	0.48697900772094727
1399	JNJ	1967-07-19	0.484375
1400	JNJ	1967-07-20	0.5
1401	JNJ	1967-07-21	0.500868022441864
1402	JNJ	1967-07-24	0.5026040077209473
1403	JNJ	1967-07-25	0.5
1404	JNJ	1967-07-26	0.5034719705581665
1405	JNJ	1967-07-27	0.5052080154418945
1406	JNJ	1967-07-28	0.5060759782791138
1407	JNJ	1967-07-31	0.5060759782791138
1408	JNJ	1967-08-01	0.5052080154418945
1409	JNJ	1967-08-02	0.5069440007209778
1410	JNJ	1967-08-03	0.5069440007209778
1411	JNJ	1967-08-04	0.5104169845581055
1412	JNJ	1967-08-07	0.5104169845581055
1413	JNJ	1967-08-08	0.5138890147209167
1414	JNJ	1967-08-09	0.5112850069999695
1415	JNJ	1967-08-10	0.5112850069999695
1416	JNJ	1967-08-11	0.5095490217208862
1417	JNJ	1967-08-14	0.5069440007209778
1418	JNJ	1967-08-15	0.5104169845581055
1419	JNJ	1967-08-16	0.5095490217208862
1420	JNJ	1967-08-17	0.5086809992790222
1421	JNJ	1967-08-18	0.5078129768371582
1422	JNJ	1967-08-21	0.5069440007209778
1423	JNJ	1967-08-22	0.5078129768371582
1424	JNJ	1967-08-23	0.5034719705581665
1425	JNJ	1967-08-24	0.5086809992790222
1426	JNJ	1967-08-25	0.5095490217208862
1427	JNJ	1967-08-28	0.5086809992790222
1428	JNJ	1967-08-29	0.5078129768371582
1429	JNJ	1967-08-30	0.5243059992790222
1430	JNJ	1967-08-31	0.5364580154418945
1431	JNJ	1967-09-01	0.547743022441864
1432	JNJ	1967-09-05	0.5494790077209473
1433	JNJ	1967-09-06	0.5486109852790833
1434	JNJ	1967-09-07	0.5494790077209473
1435	JNJ	1967-09-08	0.5520830154418945
1436	JNJ	1967-09-11	0.5512149930000305
1437	JNJ	1967-09-12	0.5486109852790833
1438	JNJ	1967-09-13	0.5503469705581665
1439	JNJ	1967-09-14	0.5520830154418945
1440	JNJ	1967-09-15	0.5659719705581665
1441	JNJ	1967-09-18	0.5920140147209167
1442	JNJ	1967-09-19	0.5972219705581665
1443	JNJ	1967-09-20	0.609375
1444	JNJ	1967-09-21	0.6302080154418945
1445	JNJ	1967-09-22	0.6223959922790527
1446	JNJ	1967-09-25	0.6223959922790527
1447	JNJ	1967-09-26	0.6041669845581055
1448	JNJ	1967-09-27	0.6041669845581055
1449	JNJ	1967-09-28	0.6032990217208862
1450	JNJ	1967-09-29	0.5911459922790527
1451	JNJ	1967-10-02	0.5920140147209167
1452	JNJ	1967-10-03	0.6145830154418945
1453	JNJ	1967-10-04	0.6336809992790222
1454	JNJ	1967-10-05	0.6467009782791138
1455	JNJ	1967-10-06	0.65625
1456	JNJ	1967-10-09	0.6475690007209778
1457	JNJ	1967-10-10	0.6449649930000305
1458	JNJ	1967-10-11	0.624131977558136
1459	JNJ	1967-10-12	0.6145830154418945
1460	JNJ	1967-10-13	0.6267359852790833
1461	JNJ	1967-10-16	0.6197919845581055
1462	JNJ	1967-10-17	0.6145830154418945
1463	JNJ	1967-10-18	0.6050350069999695
1464	JNJ	1967-10-19	0.6041669845581055
1465	JNJ	1967-10-20	0.610243022441864
1466	JNJ	1967-10-23	0.5885419845581055
1467	JNJ	1967-10-24	0.5885419845581055
1468	JNJ	1967-10-25	0.5894100069999695
1469	JNJ	1967-10-26	0.6111109852790833
1470	JNJ	1967-10-27	0.6154509782791138
1471	JNJ	1967-10-30	0.610243022441864
1472	JNJ	1967-10-31	0.6024309992790222
1473	JNJ	1967-11-01	0.5920140147209167
1474	JNJ	1967-11-02	0.5885419845581055
1475	JNJ	1967-11-03	0.5885419845581055
1476	JNJ	1967-11-06	0.5824649930000305
1477	JNJ	1967-11-08	0.5815969705581665
1478	JNJ	1967-11-09	0.5798609852790833
1479	JNJ	1967-11-10	0.5746530294418335
1480	JNJ	1967-11-13	0.5625
1481	JNJ	1967-11-14	0.5694440007209778
1482	JNJ	1967-11-15	0.5659719705581665
1483	JNJ	1967-11-16	0.5746530294418335
1484	JNJ	1967-11-17	0.5815969705581665
1485	JNJ	1967-11-20	0.5729169845581055
1486	JNJ	1967-11-21	0.5833330154418945
1487	JNJ	1967-11-22	0.5972219705581665
1488	JNJ	1967-11-24	0.6041669845581055
1489	JNJ	1967-11-27	0.6041669845581055
1490	JNJ	1967-11-28	0.6041669845581055
1491	JNJ	1967-11-29	0.6024309992790222
1492	JNJ	1967-11-30	0.6024309992790222
1493	JNJ	1967-12-01	0.6076390147209167
1494	JNJ	1967-12-04	0.609375
1495	JNJ	1967-12-05	0.6111109852790833
1496	JNJ	1967-12-06	0.6267359852790833
1497	JNJ	1967-12-07	0.6319440007209778
1498	JNJ	1967-12-08	0.6302080154418945
1499	JNJ	1967-12-11	0.625
1500	JNJ	1967-12-12	0.6336809992790222
1501	JNJ	1967-12-13	0.6423609852790833
1502	JNJ	1967-12-14	0.6510419845581055
1503	JNJ	1967-12-15	0.6371530294418335
1504	JNJ	1967-12-18	0.6440969705581665
1505	JNJ	1967-12-19	0.6649309992790222
1506	JNJ	1967-12-20	0.6597219705581665
1507	JNJ	1967-12-21	0.6536459922790527
1508	JNJ	1967-12-22	0.6527780294418335
1509	JNJ	1967-12-26	0.6579859852790833
1510	JNJ	1967-12-27	0.6579859852790833
1511	JNJ	1967-12-28	0.6510419845581055
1512	JNJ	1967-12-29	0.6371530294418335
1513	JNJ	1968-01-02	0.625
1514	JNJ	1968-01-03	0.6076390147209167
1515	JNJ	1968-01-04	0.5972219705581665
1516	JNJ	1968-01-05	0.6041669845581055
1517	JNJ	1968-01-08	0.6059030294418335
1518	JNJ	1968-01-09	0.6032990217208862
1519	JNJ	1968-01-10	0.594618022441864
1520	JNJ	1968-01-11	0.5833330154418945
1521	JNJ	1968-01-12	0.5850690007209778
1522	JNJ	1968-01-15	0.578993022441864
1523	JNJ	1968-01-16	0.5729169845581055
1524	JNJ	1968-01-17	0.577256977558136
1525	JNJ	1968-01-18	0.5989580154418945
1526	JNJ	1968-01-19	0.6006940007209778
1527	JNJ	1968-01-22	0.5963540077209473
1528	JNJ	1968-01-23	0.5833330154418945
1529	JNJ	1968-01-24	0.5763890147209167
1530	JNJ	1968-01-25	0.5807290077209473
1531	JNJ	1968-01-26	0.5902780294418335
1532	JNJ	1968-01-29	0.6006940007209778
1533	JNJ	1968-01-30	0.6006940007209778
1534	JNJ	1968-01-31	0.5894100069999695
1535	JNJ	1968-02-01	0.5868059992790222
1536	JNJ	1968-02-02	0.5876740217208862
1537	JNJ	1968-02-05	0.5859379768371582
1538	JNJ	1968-02-06	0.5815969705581665
1539	JNJ	1968-02-07	0.5746530294418335
1540	JNJ	1968-02-08	0.5555559992790222
1541	JNJ	1968-02-09	0.5416669845581055
1542	JNJ	1968-02-13	0.5329859852790833
1543	JNJ	1968-02-14	0.5434030294418335
1544	JNJ	1968-02-15	0.5555559992790222
1545	JNJ	1968-02-16	0.5564240217208862
1546	JNJ	1968-02-19	0.5607640147209167
1547	JNJ	1968-02-20	0.5564240217208862
1548	JNJ	1968-02-21	0.5729169845581055
1549	JNJ	1968-02-23	0.5598959922790527
1550	JNJ	1968-02-26	0.5590280294418335
1551	JNJ	1968-02-27	0.5590280294418335
1552	JNJ	1968-02-28	0.5668399930000305
1553	JNJ	1968-02-29	0.5572919845581055
1554	JNJ	1968-03-01	0.5520830154418945
1555	JNJ	1968-03-04	0.5416669845581055
1556	JNJ	1968-03-05	0.53125
1557	JNJ	1968-03-06	0.532118022441864
1558	JNJ	1968-03-07	0.53125
1559	JNJ	1968-03-08	0.532118022441864
1560	JNJ	1968-03-11	0.546875
1561	JNJ	1968-03-12	0.5520830154418945
1562	JNJ	1968-03-13	0.5503469705581665
1563	JNJ	1968-03-14	0.5190969705581665
1564	JNJ	1968-03-15	0.5269100069999695
1565	JNJ	1968-03-18	0.5486109852790833
1566	JNJ	1968-03-19	0.5434030294418335
1567	JNJ	1968-03-20	0.5364580154418945
1568	JNJ	1968-03-21	0.5329859852790833
1569	JNJ	1968-03-22	0.5260419845581055
1570	JNJ	1968-03-25	0.53125
1571	JNJ	1968-03-26	0.5399309992790222
1572	JNJ	1968-03-27	0.5538190007209778
1573	JNJ	1968-03-28	0.5590280294418335
1574	JNJ	1968-03-29	0.5642359852790833
1575	JNJ	1968-04-01	0.5902780294418335
1576	JNJ	1968-04-02	0.5833330154418945
1577	JNJ	1968-04-03	0.5894100069999695
1578	JNJ	1968-04-04	0.5859379768371582
1579	JNJ	1968-04-05	0.5815969705581665
1580	JNJ	1968-04-08	0.594618022441864
1581	JNJ	1968-04-10	0.6163190007209778
1582	JNJ	1968-04-11	0.6111109852790833
1583	JNJ	1968-04-15	0.59375
1584	JNJ	1968-04-16	0.6006940007209778
1585	JNJ	1968-04-17	0.5972219705581665
1586	JNJ	1968-04-18	0.5989580154418945
1587	JNJ	1968-04-19	0.6154509782791138
1588	JNJ	1968-04-22	0.6059030294418335
1589	JNJ	1968-04-23	0.6180559992790222
1590	JNJ	1968-04-24	0.6215280294418335
1591	JNJ	1968-04-25	0.6145830154418945
1592	JNJ	1968-04-26	0.6163190007209778
1593	JNJ	1968-04-29	0.6197919845581055
1594	JNJ	1968-04-30	0.6111109852790833
1595	JNJ	1968-05-01	0.6059030294418335
1596	JNJ	1968-05-02	0.6041669845581055
1597	JNJ	1968-05-03	0.5954859852790833
1598	JNJ	1968-05-06	0.6076390147209167
1599	JNJ	1968-05-07	0.608506977558136
1600	JNJ	1968-05-08	0.6111109852790833
1601	JNJ	1968-05-09	0.6041669845581055
1602	JNJ	1968-05-10	0.608506977558136
1603	JNJ	1968-05-13	0.6076390147209167
1604	JNJ	1968-05-14	0.6006940007209778
1605	JNJ	1968-05-15	0.610243022441864
1606	JNJ	1968-05-16	0.5998259782791138
1607	JNJ	1968-05-17	0.6059030294418335
1608	JNJ	1968-05-20	0.6041669845581055
1609	JNJ	1968-05-21	0.6041669845581055
1610	JNJ	1968-05-22	0.6067709922790527
1611	JNJ	1968-05-23	0.609375
1612	JNJ	1968-05-24	0.609375
1613	JNJ	1968-05-27	0.6032990217208862
1614	JNJ	1968-05-28	0.6059030294418335
1615	JNJ	1968-05-29	0.6128469705581665
1616	JNJ	1968-05-31	0.6267359852790833
1617	JNJ	1968-06-03	0.6458330154418945
1618	JNJ	1968-06-04	0.640625
1619	JNJ	1968-06-05	0.6388890147209167
1620	JNJ	1968-06-06	0.6458330154418945
1621	JNJ	1968-06-07	0.6458330154418945
1622	JNJ	1968-06-10	0.6527780294418335
1623	JNJ	1968-06-11	0.6493059992790222
1624	JNJ	1968-06-13	0.6388890147209167
1625	JNJ	1968-06-14	0.6284719705581665
1626	JNJ	1968-06-17	0.625868022441864
1627	JNJ	1968-06-18	0.6223959922790527
1628	JNJ	1968-06-20	0.6197919845581055
1629	JNJ	1968-06-21	0.6267359852790833
1630	JNJ	1968-06-24	0.6267359852790833
1631	JNJ	1968-06-25	0.6302080154418945
1632	JNJ	1968-06-27	0.6284719705581665
1633	JNJ	1968-06-28	0.6423609852790833
1634	JNJ	1968-07-01	0.6458330154418945
1635	JNJ	1968-07-02	0.6458330154418945
1636	JNJ	1968-07-03	0.6388890147209167
1637	JNJ	1968-07-08	0.6432290077209473
1638	JNJ	1968-07-09	0.65625
1639	JNJ	1968-07-11	0.6701390147209167
1640	JNJ	1968-07-12	0.6649309992790222
1641	JNJ	1968-07-15	0.6545140147209167
1642	JNJ	1968-07-16	0.6545140147209167
1643	JNJ	1968-07-18	0.6423609852790833
1644	JNJ	1968-07-19	0.6449649930000305
1645	JNJ	1968-07-22	0.6319440007209778
1646	JNJ	1968-07-23	0.6267359852790833
1647	JNJ	1968-07-25	0.6163190007209778
1648	JNJ	1968-07-26	0.6171879768371582
1649	JNJ	1968-07-29	0.625
1650	JNJ	1968-07-30	0.625868022441864
1651	JNJ	1968-08-01	0.6371530294418335
1652	JNJ	1968-08-02	0.6449649930000305
1653	JNJ	1968-08-05	0.6336809992790222
1654	JNJ	1968-08-06	0.6388890147209167
1655	JNJ	1968-08-08	0.6336809992790222
1656	JNJ	1968-08-09	0.6319440007209778
1657	JNJ	1968-08-12	0.6284719705581665
1658	JNJ	1968-08-13	0.6328129768371582
1659	JNJ	1968-08-15	0.625
1660	JNJ	1968-08-16	0.6154509782791138
1661	JNJ	1968-08-19	0.625
1662	JNJ	1968-08-20	0.6267359852790833
1663	JNJ	1968-08-22	0.6302080154418945
1664	JNJ	1968-08-23	0.625
1665	JNJ	1968-08-26	0.6215280294418335
1666	JNJ	1968-08-27	0.6232640147209167
1667	JNJ	1968-08-29	0.6276040077209473
1668	JNJ	1968-08-30	0.6319440007209778
1669	JNJ	1968-09-03	0.6293399930000305
1670	JNJ	1968-09-04	0.6388890147209167
1671	JNJ	1968-09-05	0.6388890147209167
1672	JNJ	1968-09-06	0.6423609852790833
1673	JNJ	1968-09-09	0.6388890147209167
1674	JNJ	1968-09-10	0.6345490217208862
1675	JNJ	1968-09-12	0.6215280294418335
1676	JNJ	1968-09-13	0.6180559992790222
1677	JNJ	1968-09-16	0.6206600069999695
1678	JNJ	1968-09-17	0.6180559992790222
1679	JNJ	1968-09-19	0.6197919845581055
1680	JNJ	1968-09-20	0.6180559992790222
1681	JNJ	1968-09-23	0.6232640147209167
1682	JNJ	1968-09-24	0.625
1683	JNJ	1968-09-26	0.6145830154418945
1684	JNJ	1968-09-27	0.5954859852790833
1685	JNJ	1968-09-30	0.6041669845581055
1686	JNJ	1968-10-01	0.6128469705581665
1687	JNJ	1968-10-03	0.6137149930000305
1688	JNJ	1968-10-04	0.6128469705581665
1689	JNJ	1968-10-07	0.610243022441864
1690	JNJ	1968-10-08	0.609375
1691	JNJ	1968-10-10	0.608506977558136
1692	JNJ	1968-10-11	0.609375
1693	JNJ	1968-10-14	0.6111109852790833
1694	JNJ	1968-10-15	0.6128469705581665
1695	JNJ	1968-10-17	0.6180559992790222
1696	JNJ	1968-10-18	0.6180559992790222
1697	JNJ	1968-10-21	0.6197919845581055
1698	JNJ	1968-10-22	0.6163190007209778
1699	JNJ	1968-10-24	0.6189240217208862
1700	JNJ	1968-10-25	0.6197919845581055
1701	JNJ	1968-10-28	0.6189240217208862
1702	JNJ	1968-10-29	0.6163190007209778
1703	JNJ	1968-10-31	0.5963540077209473
1704	JNJ	1968-11-01	0.59375
1705	JNJ	1968-11-04	0.5980899930000305
1706	JNJ	1968-11-06	0.6145830154418945
1707	JNJ	1968-11-07	0.6111109852790833
1708	JNJ	1968-11-08	0.610243022441864
1709	JNJ	1968-11-12	0.6215280294418335
1710	JNJ	1968-11-13	0.625
1711	JNJ	1968-11-14	0.6319440007209778
1712	JNJ	1968-11-15	0.6336809992790222
1713	JNJ	1968-11-18	0.6458330154418945
1714	JNJ	1968-11-19	0.6510419845581055
1715	JNJ	1968-11-21	0.6579859852790833
1716	JNJ	1968-11-22	0.6805559992790222
1717	JNJ	1968-11-25	0.7065969705581665
1718	JNJ	1968-11-26	0.6892359852790833
1719	JNJ	1968-11-27	0.6753469705581665
1720	JNJ	1968-11-29	0.672743022441864
1721	JNJ	1968-12-02	0.6770830154418945
1722	JNJ	1968-12-03	0.6805559992790222
1723	JNJ	1968-12-05	0.6979169845581055
1724	JNJ	1968-12-06	0.6909719705581665
1725	JNJ	1968-12-09	0.6979169845581055
1726	JNJ	1968-12-10	0.7048609852790833
1727	JNJ	1968-12-12	0.7291669845581055
1728	JNJ	1968-12-13	0.7239580154418945
1729	JNJ	1968-12-16	0.7326390147209167
1730	JNJ	1968-12-17	0.7170140147209167
1731	JNJ	1968-12-19	0.7013890147209167
1732	JNJ	1968-12-20	0.6909719705581665
1733	JNJ	1968-12-23	0.6909719705581665
1734	JNJ	1968-12-24	0.6961809992790222
1735	JNJ	1968-12-26	0.7135419845581055
1736	JNJ	1968-12-27	0.7135419845581055
1737	JNJ	1968-12-30	0.7170140147209167
1738	JNJ	1968-12-31	0.7395830154418945
1739	JNJ	1969-01-02	0.734375
1740	JNJ	1969-01-03	0.7291669845581055
1741	JNJ	1969-01-06	0.71875
1742	JNJ	1969-01-07	0.7083330154418945
1743	JNJ	1969-01-08	0.7083330154418945
1744	JNJ	1969-01-09	0.7048609852790833
1745	JNJ	1969-01-10	0.7065969705581665
1746	JNJ	1969-01-13	0.7065969705581665
1747	JNJ	1969-01-14	0.703125
1748	JNJ	1969-01-15	0.703125
1749	JNJ	1969-01-16	0.7065969705581665
1750	JNJ	1969-01-17	0.71875
1751	JNJ	1969-01-20	0.7326390147209167
1752	JNJ	1969-01-21	0.7473959922790527
1753	JNJ	1969-01-22	0.7586809992790222
1754	JNJ	1969-01-23	0.765625
1755	JNJ	1969-01-24	0.7638890147209167
1756	JNJ	1969-01-27	0.7708330154418945
1757	JNJ	1969-01-28	0.7690969705581665
1758	JNJ	1969-01-29	0.7630209922790527
1759	JNJ	1969-01-30	0.7604169845581055
1760	JNJ	1969-01-31	0.7586809992790222
1761	JNJ	1969-02-03	0.7560759782791138
1762	JNJ	1969-02-04	0.75
1763	JNJ	1969-02-05	0.7517359852790833
1764	JNJ	1969-02-06	0.7569440007209778
1765	JNJ	1969-02-07	0.7604169845581055
1766	JNJ	1969-02-11	0.7586809992790222
1767	JNJ	1969-02-12	0.7621530294418335
1768	JNJ	1969-02-13	0.7690969705581665
1769	JNJ	1969-02-14	0.765625
1770	JNJ	1969-02-17	0.75
1771	JNJ	1969-02-18	0.7387149930000305
1772	JNJ	1969-02-19	0.7291669845581055
1773	JNJ	1969-02-20	0.7256940007209778
1774	JNJ	1969-02-24	0.7152780294418335
1775	JNJ	1969-02-25	0.7152780294418335
1776	JNJ	1969-02-26	0.7152780294418335
1777	JNJ	1969-02-27	0.7222219705581665
1778	JNJ	1969-02-28	0.75
1779	JNJ	1969-03-03	0.7361109852790833
1780	JNJ	1969-03-04	0.7482640147209167
1781	JNJ	1969-03-05	0.7586809992790222
1782	JNJ	1969-03-06	0.7465280294418335
1783	JNJ	1969-03-07	0.7430559992790222
1784	JNJ	1969-03-10	0.7378469705581665
1785	JNJ	1969-03-11	0.7517359852790833
1786	JNJ	1969-03-12	0.7482640147209167
1787	JNJ	1969-03-13	0.7621530294418335
1788	JNJ	1969-03-14	0.7673609852790833
1789	JNJ	1969-03-17	0.7673609852790833
1790	JNJ	1969-03-18	0.7673609852790833
1791	JNJ	1969-03-19	0.7881940007209778
1792	JNJ	1969-03-20	0.8177080154418945
1793	JNJ	1969-03-21	0.8125
1794	JNJ	1969-03-24	0.8055559992790222
1795	JNJ	1969-03-25	0.7951390147209167
1796	JNJ	1969-03-26	0.7986109852790833
1797	JNJ	1969-03-27	0.8020830154418945
1798	JNJ	1969-03-28	0.8194440007209778
1799	JNJ	1969-04-01	0.8125
1800	JNJ	1969-04-02	0.8020830154418945
1801	JNJ	1969-04-03	0.7881940007209778
1802	JNJ	1969-04-07	0.7847219705581665
1803	JNJ	1969-04-08	0.7925350069999695
1804	JNJ	1969-04-09	0.8090280294418335
1805	JNJ	1969-04-10	0.8142359852790833
1806	JNJ	1969-04-11	0.8472219705581665
1807	JNJ	1969-04-14	0.8541669845581055
1808	JNJ	1969-04-15	0.8697919845581055
1809	JNJ	1969-04-16	0.8845490217208862
1810	JNJ	1969-04-17	0.8871530294418335
1811	JNJ	1969-04-18	0.875868022441864
1812	JNJ	1969-04-21	0.8628469705581665
1813	JNJ	1969-04-22	0.8541669845581055
1814	JNJ	1969-04-23	0.8472219705581665
1815	JNJ	1969-04-24	0.8194440007209778
1816	JNJ	1969-04-25	0.827256977558136
1817	JNJ	1969-04-28	0.8420140147209167
1818	JNJ	1969-04-29	0.859375
1819	JNJ	1969-04-30	0.8559030294418335
1820	JNJ	1969-05-01	0.8506940007209778
1821	JNJ	1969-05-02	0.8506940007209778
1822	JNJ	1969-05-05	0.8611109852790833
1823	JNJ	1969-05-06	0.8645830154418945
1824	JNJ	1969-05-07	0.859375
1825	JNJ	1969-05-08	0.8611109852790833
1826	JNJ	1969-05-09	0.8611109852790833
1827	JNJ	1969-05-12	0.8559030294418335
1828	JNJ	1969-05-13	0.8680559992790222
1829	JNJ	1969-05-14	0.8628469705581665
1830	JNJ	1969-05-15	0.8576390147209167
1831	JNJ	1969-05-16	0.8611109852790833
1832	JNJ	1969-05-19	0.8628469705581665
1833	JNJ	1969-05-20	0.8576390147209167
1834	JNJ	1969-05-21	0.8576390147209167
1835	JNJ	1969-05-22	0.8576390147209167
1836	JNJ	1969-05-23	0.8541669845581055
1837	JNJ	1969-05-26	0.8454859852790833
1838	JNJ	1969-05-27	0.8333330154418945
1839	JNJ	1969-05-28	0.8385419845581055
1840	JNJ	1969-05-29	0.84375
1841	JNJ	1969-06-02	0.8333330154418945
1842	JNJ	1969-06-03	0.8333330154418945
1843	JNJ	1969-06-04	0.8333330154418945
1844	JNJ	1969-06-05	0.8368059992790222
1845	JNJ	1969-06-06	0.8333330154418945
1846	JNJ	1969-06-09	0.8368059992790222
1847	JNJ	1969-06-10	0.8385419845581055
1848	JNJ	1969-06-11	0.8333330154418945
1849	JNJ	1969-06-12	0.8246530294418335
1850	JNJ	1969-06-13	0.8229169845581055
1851	JNJ	1969-06-16	0.8194440007209778
1852	JNJ	1969-06-17	0.8159719705581665
1853	JNJ	1969-06-18	0.8177080154418945
1854	JNJ	1969-06-19	0.7986109852790833
1855	JNJ	1969-06-20	0.8055559992790222
1856	JNJ	1969-06-23	0.8125
1857	JNJ	1969-06-24	0.8142359852790833
1858	JNJ	1969-06-25	0.8142359852790833
1859	JNJ	1969-06-26	0.7951390147209167
1860	JNJ	1969-06-27	0.7829859852790833
1861	JNJ	1969-06-30	0.7864580154418945
1862	JNJ	1969-07-01	0.7881940007209778
1863	JNJ	1969-07-02	0.7777780294418335
1864	JNJ	1969-07-03	0.78125
1865	JNJ	1969-07-07	0.7673609852790833
1866	JNJ	1969-07-08	0.765625
1867	JNJ	1969-07-09	0.7725690007209778
1868	JNJ	1969-07-10	0.7881940007209778
1869	JNJ	1969-07-11	0.7986109852790833
1870	JNJ	1969-07-14	0.7864580154418945
1871	JNJ	1969-07-15	0.7951390147209167
1872	JNJ	1969-07-16	0.8055559992790222
1873	JNJ	1969-07-17	0.8229169845581055
1874	JNJ	1969-07-18	0.8125
1875	JNJ	1969-07-22	0.8090280294418335
1876	JNJ	1969-07-23	0.8090280294418335
1877	JNJ	1969-07-24	0.8038190007209778
1878	JNJ	1969-07-25	0.7934030294418335
1879	JNJ	1969-07-28	0.8038190007209778
1880	JNJ	1969-07-29	0.7916669845581055
1881	JNJ	1969-07-30	0.8038190007209778
1882	JNJ	1969-07-31	0.8159719705581665
1883	JNJ	1969-08-01	0.8125
1884	JNJ	1969-08-04	0.8229169845581055
1885	JNJ	1969-08-05	0.8229169845581055
1886	JNJ	1969-08-06	0.8229169845581055
1887	JNJ	1969-08-07	0.8368059992790222
1888	JNJ	1969-08-08	0.8576390147209167
1889	JNJ	1969-08-11	0.8854169845581055
1890	JNJ	1969-08-12	0.8871530294418335
1891	JNJ	1969-08-13	0.8819440007209778
1892	JNJ	1969-08-14	0.9236109852790833
1893	JNJ	1969-08-15	0.9131940007209778
1894	JNJ	1969-08-18	0.9027780294418335
1895	JNJ	1969-08-19	0.9097219705581665
1896	JNJ	1969-08-20	0.9305559992790222
1897	JNJ	1969-08-21	0.9444440007209778
1898	JNJ	1969-08-22	0.9652780294418335
1899	JNJ	1969-08-25	0.9444440007209778
1900	JNJ	1969-08-26	0.9270830154418945
1901	JNJ	1969-08-27	0.9340280294418335
1902	JNJ	1969-08-28	0.9305559992790222
1903	JNJ	1969-08-29	0.9270830154418945
1904	JNJ	1969-09-02	0.9305559992790222
1905	JNJ	1969-09-03	0.9201390147209167
1906	JNJ	1969-09-04	0.9166669845581055
1907	JNJ	1969-09-05	0.9340280294418335
1908	JNJ	1969-09-08	0.9270830154418945
1909	JNJ	1969-09-09	0.9270830154418945
1910	JNJ	1969-09-10	0.9479169845581055
1911	JNJ	1969-09-11	0.9496530294418335
1912	JNJ	1969-09-12	0.9565969705581665
1913	JNJ	1969-09-15	0.96875
1914	JNJ	1969-09-16	0.9670140147209167
1915	JNJ	1969-09-17	0.9739580154418945
1916	JNJ	1969-09-18	1.0034719705581665
1917	JNJ	1969-09-19	1.0416669845581055
1918	JNJ	1969-09-22	1.0434030294418335
1919	JNJ	1969-09-23	1.055556058883667
1920	JNJ	1969-09-24	1.038193941116333
1921	JNJ	1969-09-25	1.024306058883667
1922	JNJ	1969-09-26	1.006943941116333
1923	JNJ	1969-09-29	0.9861109852790833
1924	JNJ	1969-09-30	0.9652780294418335
1925	JNJ	1969-10-01	0.9826390147209167
1926	JNJ	1969-10-02	0.9670140147209167
1927	JNJ	1969-10-03	0.9965280294418335
1928	JNJ	1969-10-06	1.0347219705581665
1929	JNJ	1969-10-07	1.022568941116333
1930	JNJ	1969-10-08	1.0234379768371582
1931	JNJ	1969-10-09	1.024306058883667
1932	JNJ	1969-10-10	1.0277780294418335
1933	JNJ	1969-10-13	1.038193941116333
1934	JNJ	1969-10-14	1.038193941116333
1935	JNJ	1969-10-15	1.0407990217208862
1936	JNJ	1969-10-16	1.046875
1937	JNJ	1969-10-17	1.0364580154418945
1938	JNJ	1969-10-20	1.0364580154418945
1939	JNJ	1969-10-21	1.0364580154418945
1940	JNJ	1969-10-22	1.0590280294418335
1941	JNJ	1969-10-23	1.048611044883728
1942	JNJ	1969-10-24	1.0590280294418335
1943	JNJ	1969-10-27	1.0729169845581055
1944	JNJ	1969-10-28	1.076388955116272
1945	JNJ	1969-10-29	1.060763955116272
1946	JNJ	1969-10-30	1.0625
1947	JNJ	1969-10-31	1.0659719705581665
1948	JNJ	1969-11-03	1.069443941116333
1949	JNJ	1969-11-04	1.0729169845581055
1950	JNJ	1969-11-05	1.0659719705581665
1951	JNJ	1969-11-06	1.0625
1952	JNJ	1969-11-07	1.0625
1953	JNJ	1969-11-10	1.0659719705581665
1954	JNJ	1969-11-11	1.071181058883667
1955	JNJ	1969-11-12	1.09375
1956	JNJ	1969-11-13	1.0659719705581665
1957	JNJ	1969-11-14	1.024306058883667
1958	JNJ	1969-11-17	0.9930559992790222
1959	JNJ	1969-11-18	1.029513955116272
1960	JNJ	1969-11-19	1.048611044883728
1961	JNJ	1969-11-20	1.0347219705581665
1962	JNJ	1969-11-21	1.038193941116333
1963	JNJ	1969-11-24	1.0277780294418335
1964	JNJ	1969-11-25	1.0416669845581055
1965	JNJ	1969-11-26	1.0277780294418335
1966	JNJ	1969-11-28	1.046875
1967	JNJ	1969-12-01	1.0416669845581055
1968	JNJ	1969-12-02	1.0434030294418335
1969	JNJ	1969-12-03	1.048611044883728
1970	JNJ	1969-12-04	1.0590280294418335
1971	JNJ	1969-12-05	1.060763955116272
1972	JNJ	1969-12-08	1.045138955116272
1973	JNJ	1969-12-09	1.0434030294418335
1974	JNJ	1969-12-10	1.0659719705581665
1975	JNJ	1969-12-11	1.076388955116272
1976	JNJ	1969-12-12	1.069443941116333
1977	JNJ	1969-12-15	1.0659719705581665
1978	JNJ	1969-12-16	1.0590280294418335
1979	JNJ	1969-12-17	1.100693941116333
1980	JNJ	1969-12-18	1.086806058883667
1981	JNJ	1969-12-19	1.1354169845581055
1982	JNJ	1969-12-22	1.1527780294418335
1983	JNJ	1969-12-23	1.1458330154418945
1984	JNJ	1969-12-24	1.180556058883667
1985	JNJ	1969-12-26	1.204861044883728
1986	JNJ	1969-12-29	1.2152780294418335
1987	JNJ	1969-12-30	1.236111044883728
1988	JNJ	1969-12-31	1.25
1989	JNJ	1970-01-02	1.21875
1990	JNJ	1970-01-05	1.189236044883728
1991	JNJ	1970-01-06	1.211806058883667
1992	JNJ	1970-01-07	1.2065969705581665
1993	JNJ	1970-01-08	1.2152780294418335
1994	JNJ	1970-01-09	1.2222219705581665
1995	JNJ	1970-01-12	1.201388955116272
1996	JNJ	1970-01-13	1.211806058883667
1997	JNJ	1970-01-14	1.2291669845581055
1998	JNJ	1970-01-15	1.2309030294418335
1999	JNJ	1970-01-16	1.2291669845581055
2000	JNJ	1970-01-19	1.2135419845581055
2001	JNJ	1970-01-20	1.2135419845581055
2002	JNJ	1970-01-21	1.21875
2003	JNJ	1970-01-22	1.2222219705581665
2004	JNJ	1970-01-23	1.2152780294418335
2005	JNJ	1970-01-26	1.2152780294418335
2006	JNJ	1970-01-27	1.201388955116272
2007	JNJ	1970-01-28	1.1354169845581055
2008	JNJ	1970-01-29	1.111111044883728
2009	JNJ	1970-01-30	1.0972219705581665
2010	JNJ	1970-02-02	1.1527780294418335
2011	JNJ	1970-02-03	1.1458330154418945
2012	JNJ	1970-02-04	1.095486044883728
2013	JNJ	1970-02-05	1.1458330154418945
2014	JNJ	1970-02-06	1.131943941116333
2015	JNJ	1970-02-09	1.1822919845581055
2016	JNJ	1970-02-10	1.204861044883728
2017	JNJ	1970-02-11	1.194443941116333
2018	JNJ	1970-02-12	1.1510419845581055
2019	JNJ	1970-02-13	1.125
2020	JNJ	1970-02-16	1.1223959922790527
2021	JNJ	1970-02-17	1.100693941116333
2022	JNJ	1970-02-18	1.109375
2023	JNJ	1970-02-19	1.1015629768371582
2024	JNJ	1970-02-20	1.0807290077209473
2025	JNJ	1970-02-24	1.0572919845581055
2026	JNJ	1970-02-25	1.0972219705581665
2027	JNJ	1970-02-26	1.076388955116272
2028	JNJ	1970-02-27	1.1067709922790527
2029	JNJ	1970-03-02	1.0972219705581665
2030	JNJ	1970-03-03	1.0989580154418945
2031	JNJ	1970-03-04	1.109375
2032	JNJ	1970-03-05	1.107638955116272
2033	JNJ	1970-03-06	1.092013955116272
2034	JNJ	1970-03-09	1.085068941116333
2035	JNJ	1970-03-10	1.076388955116272
2036	JNJ	1970-03-11	1.085068941116333
2037	JNJ	1970-03-12	1.0885419845581055
2038	JNJ	1970-03-13	1.076388955116272
2039	JNJ	1970-03-16	1.0590280294418335
2040	JNJ	1970-03-17	1.053818941116333
2041	JNJ	1970-03-18	1.064236044883728
2042	JNJ	1970-03-19	1.0677080154418945
2043	JNJ	1970-03-20	1.0677080154418945
2044	JNJ	1970-03-23	1.0590280294418335
2045	JNJ	1970-03-24	1.0529509782791138
2046	JNJ	1970-03-25	1.086806058883667
2047	JNJ	1970-03-26	1.086806058883667
2048	JNJ	1970-03-30	1.0815969705581665
2049	JNJ	1970-03-31	1.0729169845581055
2050	JNJ	1970-04-01	1.0651040077209473
2051	JNJ	1970-04-02	1.0477429628372192
2052	JNJ	1970-04-03	1.0520830154418945
2053	JNJ	1970-04-06	1.024306058883667
2054	JNJ	1970-04-07	0.9947919845581055
2055	JNJ	1970-04-08	0.9930559992790222
2056	JNJ	1970-04-09	1.015625
2057	JNJ	1970-04-10	1.013888955116272
2058	JNJ	1970-04-13	1.006943941116333
2059	JNJ	1970-04-14	1.022568941116333
2060	JNJ	1970-04-15	1.0277780294418335
2061	JNJ	1970-04-16	1.0164929628372192
2062	JNJ	1970-04-17	1.015625
2063	JNJ	1970-04-20	1.013888955116272
2064	JNJ	1970-04-21	1.0078129768371582
2065	JNJ	1970-04-22	1.0008679628372192
2066	JNJ	1970-04-23	0.9713540077209473
2067	JNJ	1970-04-24	0.9670140147209167
2068	JNJ	1970-04-27	0.9565969705581665
2069	JNJ	1970-04-28	0.9513890147209167
2070	JNJ	1970-04-29	0.9861109852790833
2071	JNJ	1970-04-30	0.9930559992790222
2072	JNJ	1970-05-01	0.9878469705581665
2073	JNJ	1970-05-04	0.9565969705581665
2074	JNJ	1970-05-05	0.9461809992790222
2075	JNJ	1970-05-06	0.9618059992790222
2076	JNJ	1970-05-07	0.9756940007209778
2077	JNJ	1970-05-08	0.9618059992790222
2078	JNJ	1970-05-11	0.9375
2079	JNJ	1970-05-12	0.9444440007209778
2080	JNJ	1970-05-13	0.938368022441864
2081	JNJ	1970-05-14	0.9288190007209778
2082	JNJ	1970-05-15	0.9722219705581665
2083	JNJ	1970-05-18	0.984375
2084	JNJ	1970-05-19	0.9322919845581055
2085	JNJ	1970-05-20	0.9192709922790527
2086	JNJ	1970-05-21	0.8854169845581055
2087	JNJ	1970-05-22	0.8802080154418945
2088	JNJ	1970-05-25	0.8177080154418945
2089	JNJ	1970-05-26	0.7786459922790527
2090	JNJ	1970-05-27	0.8385419845581055
2091	JNJ	1970-05-28	0.8541669845581055
2092	JNJ	1970-05-29	0.90625
2093	JNJ	1970-06-01	0.9375
2094	JNJ	1970-06-02	0.9270830154418945
2095	JNJ	1970-06-03	0.9661459922790527
2096	JNJ	1970-06-04	0.9583330154418945
2097	JNJ	1970-06-05	0.9348959922790527
2098	JNJ	1970-06-08	0.9427080154418945
2099	JNJ	1970-06-09	0.9375
2100	JNJ	1970-06-10	0.9348959922790527
2101	JNJ	1970-06-11	0.953125
2102	JNJ	1970-06-12	0.953125
2103	JNJ	1970-06-15	0.96875
2104	JNJ	1970-06-16	1.0416669845581055
2105	JNJ	1970-06-17	1.0208330154418945
2106	JNJ	1970-06-18	1.0416669845581055
2107	JNJ	1970-06-19	1.0208330154418945
2108	JNJ	1970-06-22	1.0208330154418945
2109	JNJ	1970-06-23	0.984375
2110	JNJ	1970-06-24	0.9713540077209473
2111	JNJ	1970-06-25	0.9713540077209473
2112	JNJ	1970-06-26	0.9583330154418945
2113	JNJ	1970-06-29	0.9583330154418945
2114	JNJ	1970-06-30	0.9713540077209473
2115	JNJ	1970-07-01	0.9739580154418945
2116	JNJ	1970-07-02	0.9609379768371582
2117	JNJ	1970-07-06	0.9739580154418945
2118	JNJ	1970-07-07	0.9375
2119	JNJ	1970-07-08	0.96875
2120	JNJ	1970-07-09	0.9791669845581055
2121	JNJ	1970-07-10	1.0026040077209473
2122	JNJ	1970-07-13	0.9921879768371582
2123	JNJ	1970-07-14	0.9895830154418945
2124	JNJ	1970-07-15	1.0
2125	JNJ	1970-07-16	0.9947919845581055
2126	JNJ	1970-07-17	1.03125
2127	JNJ	1970-07-20	1.0390629768371582
2128	JNJ	1970-07-21	1.0364580154418945
2129	JNJ	1970-07-22	1.03125
2130	JNJ	1970-07-23	1.0260419845581055
2131	JNJ	1970-07-24	1.0104169845581055
2132	JNJ	1970-07-27	0.984375
2133	JNJ	1970-07-28	1.0104169845581055
2134	JNJ	1970-07-29	1.0338540077209473
2135	JNJ	1970-07-30	1.0260419845581055
2136	JNJ	1970-07-31	1.0286459922790527
2137	JNJ	1970-08-03	1.0104169845581055
2138	JNJ	1970-08-04	1.0
2139	JNJ	1970-08-05	0.9869790077209473
2140	JNJ	1970-08-06	0.9921879768371582
2141	JNJ	1970-08-07	0.9869790077209473
2142	JNJ	1970-08-10	0.9479169845581055
2143	JNJ	1970-08-11	0.9427080154418945
2144	JNJ	1970-08-12	0.9453129768371582
2145	JNJ	1970-08-13	0.921875
2146	JNJ	1970-08-14	0.9036459922790527
2147	JNJ	1970-08-17	0.90625
2148	JNJ	1970-08-18	0.9401040077209473
2149	JNJ	1970-08-19	0.9401040077209473
2150	JNJ	1970-08-20	0.9479169845581055
2151	JNJ	1970-08-21	0.9947919845581055
2152	JNJ	1970-08-24	1.0208330154418945
2153	JNJ	1970-08-25	1.03125
2154	JNJ	1970-08-26	1.0104169845581055
2155	JNJ	1970-08-27	1.0052080154418945
2156	JNJ	1970-08-28	1.0208330154418945
2157	JNJ	1970-08-31	1.0130209922790527
2158	JNJ	1970-09-01	1.0260419845581055
2159	JNJ	1970-09-02	1.0052080154418945
2160	JNJ	1970-09-03	1.046875
2161	JNJ	1970-09-04	1.0729169845581055
2162	JNJ	1970-09-08	1.0885419845581055
2163	JNJ	1970-09-09	1.1145830154418945
2164	JNJ	1970-09-10	1.1015629768371582
2165	JNJ	1970-09-11	1.09375
2166	JNJ	1970-09-14	1.0911459922790527
2167	JNJ	1970-09-15	1.0520830154418945
2168	JNJ	1970-09-16	1.078125
2169	JNJ	1970-09-17	1.09375
2170	JNJ	1970-09-18	1.0989580154418945
2171	JNJ	1970-09-21	1.0833330154418945
2172	JNJ	1970-09-22	1.0651040077209473
2173	JNJ	1970-09-23	1.0677080154418945
2174	JNJ	1970-09-24	1.09375
2175	JNJ	1970-09-25	1.1145830154418945
2176	JNJ	1970-09-28	1.078125
2177	JNJ	1970-09-29	1.09375
2178	JNJ	1970-09-30	1.0989580154418945
2179	JNJ	1970-10-01	1.1041669845581055
2180	JNJ	1970-10-02	1.1145830154418945
2181	JNJ	1970-10-05	1.1458330154418945
2182	JNJ	1970-10-06	1.1614580154418945
2183	JNJ	1970-10-07	1.15625
2184	JNJ	1970-10-08	1.1302080154418945
2185	JNJ	1970-10-09	1.0963540077209473
2186	JNJ	1970-10-12	1.0911459922790527
2187	JNJ	1970-10-13	1.1145830154418945
2188	JNJ	1970-10-14	1.125
2189	JNJ	1970-10-15	1.1276040077209473
2190	JNJ	1970-10-16	1.0989580154418945
2191	JNJ	1970-10-19	1.0859379768371582
2192	JNJ	1970-10-20	1.1458330154418945
2193	JNJ	1970-10-21	1.1354169845581055
2194	JNJ	1970-10-22	1.140625
2195	JNJ	1970-10-23	1.1510419845581055
2196	JNJ	1970-10-26	1.1640629768371582
2197	JNJ	1970-10-27	1.1614580154418945
2198	JNJ	1970-10-28	1.1536459922790527
2199	JNJ	1970-10-29	1.15625
2200	JNJ	1970-10-30	1.1822919845581055
2201	JNJ	1970-11-02	1.1822919845581055
2202	JNJ	1970-11-03	1.1822919845581055
2203	JNJ	1970-11-04	1.1979169845581055
2204	JNJ	1970-11-05	1.234375
2205	JNJ	1970-11-06	1.2265629768371582
2206	JNJ	1970-11-09	1.21875
2207	JNJ	1970-11-10	1.2135419845581055
2208	JNJ	1970-11-11	1.2083330154418945
2209	JNJ	1970-11-12	1.1927080154418945
2210	JNJ	1970-11-13	1.1848959922790527
2211	JNJ	1970-11-16	1.1666669845581055
2212	JNJ	1970-11-17	1.1796879768371582
2213	JNJ	1970-11-18	1.1666669845581055
2214	JNJ	1970-11-19	1.171875
2215	JNJ	1970-11-20	1.1770830154418945
2216	JNJ	1970-11-23	1.1666669845581055
2217	JNJ	1970-11-24	1.1822919845581055
2218	JNJ	1970-11-25	1.1927080154418945
2219	JNJ	1970-11-27	1.2291669845581055
2220	JNJ	1970-11-30	1.2239580154418945
2221	JNJ	1970-12-01	1.2083330154418945
2222	JNJ	1970-12-02	1.2213540077209473
2223	JNJ	1970-12-03	1.1979169845581055
2224	JNJ	1970-12-04	1.1875
2225	JNJ	1970-12-07	1.171875
2226	JNJ	1970-12-08	1.171875
2227	JNJ	1970-12-09	1.1796879768371582
2228	JNJ	1970-12-10	1.1770830154418945
2229	JNJ	1970-12-11	1.140625
2230	JNJ	1970-12-14	1.1380209922790527
2231	JNJ	1970-12-15	1.1744790077209473
2232	JNJ	1970-12-16	1.2135419845581055
2233	JNJ	1970-12-17	1.203125
2234	JNJ	1970-12-18	1.2057290077209473
2235	JNJ	1970-12-21	1.1927080154418945
2236	JNJ	1970-12-22	1.1770830154418945
2237	JNJ	1970-12-23	1.1901040077209473
2238	JNJ	1970-12-24	1.2005209922790527
2239	JNJ	1970-12-28	1.203125
2240	JNJ	1970-12-29	1.2083330154418945
2241	JNJ	1970-12-30	1.1875
2242	JNJ	1970-12-31	1.1875
2243	JNJ	1971-01-04	1.1927080154418945
2244	JNJ	1971-01-05	1.2083330154418945
2245	JNJ	1971-01-06	1.2291669845581055
2246	JNJ	1971-01-07	1.2760419845581055
2247	JNJ	1971-01-08	1.2916669845581055
2248	JNJ	1971-01-11	1.3333330154418945
2249	JNJ	1971-01-12	1.3489580154418945
2250	JNJ	1971-01-13	1.3645830154418945
2251	JNJ	1971-01-14	1.375
2252	JNJ	1971-01-15	1.3515629768371582
2253	JNJ	1971-01-18	1.265625
2254	JNJ	1971-01-19	1.2994790077209473
2255	JNJ	1971-01-20	1.3229169845581055
2256	JNJ	1971-01-21	1.3098959922790527
2257	JNJ	1971-01-22	1.3177080154418945
2258	JNJ	1971-01-25	1.3072919845581055
2259	JNJ	1971-01-26	1.3411459922790527
2260	JNJ	1971-01-27	1.3229169845581055
2261	JNJ	1971-01-28	1.328125
2262	JNJ	1971-01-29	1.34375
2263	JNJ	1971-02-01	1.3489580154418945
2264	JNJ	1971-02-02	1.3697919845581055
2265	JNJ	1971-02-03	1.3958330154418945
2266	JNJ	1971-02-04	1.3958330154418945
2267	JNJ	1971-02-05	1.40625
2268	JNJ	1971-02-08	1.4114580154418945
2269	JNJ	1971-02-09	1.4010419845581055
2270	JNJ	1971-02-10	1.484375
2271	JNJ	1971-02-11	1.4583330154418945
2272	JNJ	1971-02-12	1.4453129768371582
2273	JNJ	1971-02-16	1.4427080154418945
2274	JNJ	1971-02-17	1.4375
2275	JNJ	1971-02-18	1.4479169845581055
2276	JNJ	1971-02-19	1.40625
2277	JNJ	1971-02-22	1.4010419845581055
2278	JNJ	1971-02-23	1.4375
2279	JNJ	1971-02-24	1.453125
2280	JNJ	1971-02-25	1.4739580154418945
2281	JNJ	1971-02-26	1.46875
2282	JNJ	1971-03-01	1.4765629768371582
2283	JNJ	1971-03-02	1.4817709922790527
2284	JNJ	1971-03-03	1.4739580154418945
2285	JNJ	1971-03-04	1.5182290077209473
2286	JNJ	1971-03-05	1.5625
2287	JNJ	1971-03-08	1.5625
2288	JNJ	1971-03-09	1.6041669845581055
2289	JNJ	1971-03-10	1.6666669845581055
2290	JNJ	1971-03-11	1.5833330154418945
2291	JNJ	1971-03-12	1.5572919845581055
2292	JNJ	1971-03-15	1.5677080154418945
2293	JNJ	1971-03-16	1.625
2294	JNJ	1971-03-17	1.6458330154418945
2295	JNJ	1971-03-18	1.6276040077209473
2296	JNJ	1971-03-19	1.6067709922790527
2297	JNJ	1971-03-22	1.5833330154418945
2298	JNJ	1971-03-23	1.5364580154418945
2299	JNJ	1971-03-24	1.5416669845581055
2300	JNJ	1971-03-25	1.5364580154418945
2301	JNJ	1971-03-26	1.5677080154418945
2302	JNJ	1971-03-29	1.5989580154418945
2303	JNJ	1971-03-30	1.6171879768371582
2304	JNJ	1971-03-31	1.609375
2305	JNJ	1971-04-01	1.6015629768371582
2306	JNJ	1971-04-02	1.6041669845581055
2307	JNJ	1971-04-05	1.5911459922790527
2308	JNJ	1971-04-06	1.59375
2309	JNJ	1971-04-07	1.59375
2310	JNJ	1971-04-08	1.5833330154418945
2311	JNJ	1971-04-12	1.59375
2312	JNJ	1971-04-13	1.6041669845581055
2313	JNJ	1971-04-14	1.6354169845581055
2314	JNJ	1971-04-15	1.6484379768371582
2315	JNJ	1971-04-16	1.65625
2316	JNJ	1971-04-19	1.6640629768371582
2317	JNJ	1971-04-20	1.65625
2318	JNJ	1971-04-21	1.6510419845581055
2319	JNJ	1971-04-22	1.6510419845581055
2320	JNJ	1971-04-23	1.6328129768371582
2321	JNJ	1971-04-26	1.640625
2322	JNJ	1971-04-27	1.6822919845581055
2323	JNJ	1971-04-28	1.7239580154418945
2324	JNJ	1971-04-29	1.734375
2325	JNJ	1971-04-30	1.7604169845581055
2326	JNJ	1971-05-03	1.7317709922790527
2327	JNJ	1971-05-04	1.7395830154418945
2328	JNJ	1971-05-05	1.78125
2329	JNJ	1971-05-06	1.8515629768371582
2330	JNJ	1971-05-07	1.8854169845581055
2331	JNJ	1971-05-10	1.8671879768371582
2332	JNJ	1971-05-11	1.8645830154418945
2333	JNJ	1971-05-12	1.8489580154418945
2334	JNJ	1971-05-13	1.84375
2335	JNJ	1971-05-14	1.8489580154418945
2336	JNJ	1971-05-17	1.8151040077209473
2337	JNJ	1971-05-18	1.828125
2338	JNJ	1971-05-19	1.828125
2339	JNJ	1971-05-20	1.8307290077209473
2340	JNJ	1971-05-21	1.8151040077209473
2341	JNJ	1971-05-24	1.8072919845581055
2342	JNJ	1971-05-25	1.8177080154418945
2343	JNJ	1971-05-26	1.8020830154418945
2344	JNJ	1971-05-27	1.7864580154418945
2345	JNJ	1971-05-28	1.8020830154418945
2346	JNJ	1971-06-01	1.8125
2347	JNJ	1971-06-02	1.8385419845581055
2348	JNJ	1971-06-03	1.8489580154418945
2349	JNJ	1971-06-04	1.8541669845581055
2350	JNJ	1971-06-07	1.8411459922790527
2351	JNJ	1971-06-08	1.8229169845581055
2352	JNJ	1971-06-09	1.828125
2353	JNJ	1971-06-10	1.8385419845581055
2354	JNJ	1971-06-11	1.8541669845581055
2355	JNJ	1971-06-14	1.9036459922790527
2356	JNJ	1971-06-15	1.9739580154418945
2357	JNJ	1971-06-16	2.0052080154418945
2358	JNJ	1971-06-17	1.96875
2359	JNJ	1971-06-18	1.9635419845581055
2360	JNJ	1971-06-21	1.9270830154418945
2361	JNJ	1971-06-22	1.8854169845581055
2362	JNJ	1971-06-23	1.9375
2363	JNJ	1971-06-24	1.9635419845581055
2364	JNJ	1971-06-25	1.9375
2365	JNJ	1971-06-28	1.9166669845581055
2366	JNJ	1971-06-29	1.9739580154418945
2367	JNJ	1971-06-30	2.0052080154418945
2368	JNJ	1971-07-01	2.0130209922790527
2369	JNJ	1971-07-02	2.0026040077209473
2370	JNJ	1971-07-06	1.9791669845581055
2371	JNJ	1971-07-07	1.9505209922790527
2372	JNJ	1971-07-08	1.96875
2373	JNJ	1971-07-09	1.984375
2374	JNJ	1971-07-12	1.9947919845581055
2375	JNJ	1971-07-13	1.9791669845581055
2376	JNJ	1971-07-14	1.9739580154418945
2377	JNJ	1971-07-15	2.0052080154418945
2378	JNJ	1971-07-16	1.9921879768371582
2379	JNJ	1971-07-19	1.9635419845581055
2380	JNJ	1971-07-20	1.9895830154418945
2381	JNJ	1971-07-21	1.9947919845581055
2382	JNJ	1971-07-22	1.9869790077209473
2383	JNJ	1971-07-23	2.046875
2384	JNJ	1971-07-26	2.03125
2385	JNJ	1971-07-27	1.9895830154418945
2386	JNJ	1971-07-28	1.9765629768371582
2387	JNJ	1971-07-29	1.9479169845581055
2388	JNJ	1971-07-30	1.9583330154418945
2389	JNJ	1971-08-02	1.9375
2390	JNJ	1971-08-03	1.8697919845581055
2391	JNJ	1971-08-04	1.8932290077209473
2392	JNJ	1971-08-05	1.8776040077209473
2393	JNJ	1971-08-06	1.8229169845581055
2394	JNJ	1971-08-09	1.7838540077209473
2395	JNJ	1971-08-10	1.8333330154418945
2396	JNJ	1971-08-11	1.890625
2397	JNJ	1971-08-12	1.9192709922790527
2398	JNJ	1971-08-13	1.9479169845581055
2399	JNJ	1971-08-16	2.039062976837158
2400	JNJ	1971-08-17	2.03125
2401	JNJ	1971-08-18	1.9739580154418945
2402	JNJ	1971-08-19	1.9635419845581055
2403	JNJ	1971-08-20	1.9609379768371582
2404	JNJ	1971-08-23	1.9947919845581055
2405	JNJ	1971-08-24	2.0
2406	JNJ	1971-08-25	1.9947919845581055
2407	JNJ	1971-08-26	1.96875
2408	JNJ	1971-08-27	1.9479169845581055
2409	JNJ	1971-08-30	1.8776040077209473
2410	JNJ	1971-08-31	1.9010419845581055
2411	JNJ	1971-09-01	1.8802080154418945
2412	JNJ	1971-09-02	1.8958330154418945
2413	JNJ	1971-09-03	1.9010419845581055
2414	JNJ	1971-09-07	1.890625
2415	JNJ	1971-09-08	1.8958330154418945
2416	JNJ	1971-09-09	1.9088540077209473
2417	JNJ	1971-09-10	1.9114580154418945
2418	JNJ	1971-09-13	1.9114580154418945
2419	JNJ	1971-09-14	1.8932290077209473
2420	JNJ	1971-09-15	1.8958330154418945
2421	JNJ	1971-09-16	1.8854169845581055
2422	JNJ	1971-09-17	1.8854169845581055
2423	JNJ	1971-09-20	1.8645830154418945
2424	JNJ	1971-09-21	1.8541669845581055
2425	JNJ	1971-09-22	1.859375
2426	JNJ	1971-09-23	1.875
2427	JNJ	1971-09-24	1.8697919845581055
2428	JNJ	1971-09-27	1.8489580154418945
2429	JNJ	1971-09-28	1.84375
2430	JNJ	1971-09-29	1.8489580154418945
2431	JNJ	1971-09-30	1.8828129768371582
2432	JNJ	1971-10-01	1.8671879768371582
2433	JNJ	1971-10-04	1.8671879768371582
2434	JNJ	1971-10-05	1.875
2435	JNJ	1971-10-06	1.8854169845581055
2436	JNJ	1971-10-07	1.8697919845581055
2437	JNJ	1971-10-08	1.8541669845581055
2438	JNJ	1971-10-11	1.859375
2439	JNJ	1971-10-12	1.8802080154418945
2440	JNJ	1971-10-13	1.8776040077209473
2441	JNJ	1971-10-14	1.8489580154418945
2442	JNJ	1971-10-15	1.8333330154418945
2443	JNJ	1971-10-18	1.8177080154418945
2444	JNJ	1971-10-19	1.7708330154418945
2445	JNJ	1971-10-20	1.7890629768371582
2446	JNJ	1971-10-21	1.8333330154418945
2447	JNJ	1971-10-22	1.8697919845581055
2448	JNJ	1971-10-25	1.8619790077209473
2449	JNJ	1971-10-26	1.8541669845581055
2450	JNJ	1971-10-27	1.8515629768371582
2451	JNJ	1971-10-28	1.8541669845581055
2452	JNJ	1971-10-29	1.875
2453	JNJ	1971-11-01	1.8489580154418945
2454	JNJ	1971-11-02	1.8645830154418945
2455	JNJ	1971-11-03	1.875
2456	JNJ	1971-11-04	1.8802080154418945
2457	JNJ	1971-11-05	1.8619790077209473
2458	JNJ	1971-11-08	1.8541669845581055
2459	JNJ	1971-11-09	1.8463540077209473
2460	JNJ	1971-11-10	1.8463540077209473
2461	JNJ	1971-11-11	1.8541669845581055
2462	JNJ	1971-11-12	1.8645830154418945
2463	JNJ	1971-11-15	1.8671879768371582
2464	JNJ	1971-11-16	1.8802080154418945
2465	JNJ	1971-11-17	1.8723959922790527
2466	JNJ	1971-11-18	1.8723959922790527
2467	JNJ	1971-11-19	1.8802080154418945
2468	JNJ	1971-11-22	1.8697919845581055
2469	JNJ	1971-11-23	1.875
2470	JNJ	1971-11-24	1.8723959922790527
2471	JNJ	1971-11-26	1.8854169845581055
2472	JNJ	1971-11-29	1.9114580154418945
2473	JNJ	1971-11-30	1.9635419845581055
2474	JNJ	1971-12-01	2.0052080154418945
2475	JNJ	1971-12-02	2.0026040077209473
2476	JNJ	1971-12-03	1.9947919845581055
2477	JNJ	1971-12-06	2.0052080154418945
2478	JNJ	1971-12-07	2.0
2479	JNJ	1971-12-08	2.015625
2480	JNJ	1971-12-09	2.0052080154418945
2481	JNJ	1971-12-10	2.0598959922790527
2482	JNJ	1971-12-13	2.0520830154418945
2483	JNJ	1971-12-14	2.0208330154418945
2484	JNJ	1971-12-15	2.0416669845581055
2485	JNJ	1971-12-16	2.046875
2486	JNJ	1971-12-17	2.0520830154418945
2487	JNJ	1971-12-20	2.0520830154418945
2488	JNJ	1971-12-21	2.046875
2489	JNJ	1971-12-22	1.9973959922790527
2490	JNJ	1971-12-23	2.0052080154418945
2491	JNJ	1971-12-27	2.0104169845581055
2492	JNJ	1971-12-28	2.0208330154418945
2493	JNJ	1971-12-29	2.0416669845581055
2494	JNJ	1971-12-30	2.0416669845581055
2495	JNJ	1971-12-31	2.0520830154418945
2496	JNJ	1972-01-03	2.0364580154418945
2497	JNJ	1972-01-04	2.0442709922790527
2498	JNJ	1972-01-05	2.039062976837158
2499	JNJ	1972-01-06	2.0442709922790527
2500	JNJ	1972-01-07	2.0416669845581055
2501	JNJ	1972-01-10	2.046875
2502	JNJ	1972-01-11	2.0364580154418945
2503	JNJ	1972-01-12	2.0260419845581055
2504	JNJ	1972-01-13	2.0052080154418945
2505	JNJ	1972-01-14	1.9895830154418945
2506	JNJ	1972-01-17	1.9765629768371582
2507	JNJ	1972-01-18	1.9895830154418945
2508	JNJ	1972-01-19	2.0052080154418945
2509	JNJ	1972-01-20	2.0260419845581055
2510	JNJ	1972-01-21	2.0052080154418945
2511	JNJ	1972-01-24	1.9791669845581055
2512	JNJ	1972-01-25	1.9895830154418945
2513	JNJ	1972-01-26	2.0104169845581055
2514	JNJ	1972-01-27	2.0208330154418945
2515	JNJ	1972-01-28	2.039062976837158
2516	JNJ	1972-01-31	2.054687976837158
2517	JNJ	1972-02-01	2.0416669845581055
2518	JNJ	1972-02-02	2.0364580154418945
2519	JNJ	1972-02-03	2.0651040077209473
2520	JNJ	1972-02-04	2.1979169845581055
2521	JNJ	1972-02-07	2.1614580154418945
2522	JNJ	1972-02-08	2.1458330154418945
2523	JNJ	1972-02-09	2.1380209922790527
2524	JNJ	1972-02-10	2.125
2525	JNJ	1972-02-11	2.1510419845581055
2526	JNJ	1972-02-14	2.1510419845581055
2527	JNJ	1972-02-15	2.1822919845581055
2528	JNJ	1972-02-16	2.1875
2529	JNJ	1972-02-17	2.2447919845581055
2530	JNJ	1972-02-18	2.2239580154418945
2531	JNJ	1972-02-22	2.2161459922790527
2532	JNJ	1972-02-23	2.15625
2533	JNJ	1972-02-24	2.1458330154418945
2534	JNJ	1972-02-25	2.0729169845581055
2535	JNJ	1972-02-28	2.1197919845581055
2536	JNJ	1972-02-29	2.1458330154418945
2537	JNJ	1972-03-01	2.1927080154418945
2538	JNJ	1972-03-02	2.1927080154418945
2539	JNJ	1972-03-03	2.21875
2540	JNJ	1972-03-06	2.2447919845581055
2541	JNJ	1972-03-07	2.28125
2542	JNJ	1972-03-08	2.304687976837158
2543	JNJ	1972-03-09	2.3854169845581055
2544	JNJ	1972-03-10	2.296875
2545	JNJ	1972-03-13	2.2604169845581055
2546	JNJ	1972-03-14	2.3072919845581055
2547	JNJ	1972-03-15	2.3151040077209473
2548	JNJ	1972-03-16	2.296875
2549	JNJ	1972-03-17	2.2916669845581055
2550	JNJ	1972-03-20	2.2864580154418945
2551	JNJ	1972-03-21	2.2864580154418945
2552	JNJ	1972-03-22	2.2760419845581055
2553	JNJ	1972-03-23	2.296875
2554	JNJ	1972-03-24	2.2838540077209473
2555	JNJ	1972-03-27	2.2916669845581055
2556	JNJ	1972-03-28	2.328125
2557	JNJ	1972-03-29	2.3255209922790527
2558	JNJ	1972-03-30	2.3020830154418945
2559	JNJ	1972-04-03	2.3020830154418945
2560	JNJ	1972-04-04	2.3229169845581055
2561	JNJ	1972-04-05	2.3229169845581055
2562	JNJ	1972-04-06	2.3411459922790527
2563	JNJ	1972-04-07	2.3958330154418945
2564	JNJ	1972-04-10	2.4010419845581055
2565	JNJ	1972-04-11	2.4010419845581055
2566	JNJ	1972-04-12	2.429687976837158
2567	JNJ	1972-04-13	2.4270830154418945
2568	JNJ	1972-04-14	2.4583330154418945
2569	JNJ	1972-04-17	2.4635419845581055
2570	JNJ	1972-04-18	2.4583330154418945
2571	JNJ	1972-04-19	2.4270830154418945
2572	JNJ	1972-04-20	2.4192709922790527
2573	JNJ	1972-04-21	2.398437976837158
2574	JNJ	1972-04-24	2.3802080154418945
2575	JNJ	1972-04-25	2.3802080154418945
2576	JNJ	1972-04-26	2.3723959922790527
2577	JNJ	1972-04-27	2.375
2578	JNJ	1972-04-28	2.4270830154418945
2579	JNJ	1972-05-01	2.40625
2580	JNJ	1972-05-02	2.3802080154418945
2581	JNJ	1972-05-03	2.3697919845581055
2582	JNJ	1972-05-04	2.3854169845581055
2583	JNJ	1972-05-05	2.40625
2584	JNJ	1972-05-08	2.40625
2585	JNJ	1972-05-09	2.3854169845581055
2586	JNJ	1972-05-10	2.4270830154418945
2587	JNJ	1972-05-11	2.4322919845581055
2588	JNJ	1972-05-12	2.445312976837158
2589	JNJ	1972-05-15	2.4791669845581055
2590	JNJ	1972-05-16	2.4713540077209473
2591	JNJ	1972-05-17	2.4583330154418945
2592	JNJ	1972-05-18	2.5
2593	JNJ	1972-05-19	2.5
2594	JNJ	1972-05-22	2.5416669845581055
2595	JNJ	1972-05-23	2.6067709922790527
2596	JNJ	1972-05-24	2.640625
2597	JNJ	1972-05-25	2.6223959922790527
2598	JNJ	1972-05-26	2.5104169845581055
2599	JNJ	1972-05-30	2.5052080154418945
2600	JNJ	1972-05-31	2.4895830154418945
2601	JNJ	1972-06-01	2.515625
2602	JNJ	1972-06-02	2.5755209922790527
2603	JNJ	1972-06-05	2.6041669845581055
2604	JNJ	1972-06-06	2.5520830154418945
2605	JNJ	1972-06-07	2.5416669845581055
2606	JNJ	1972-06-08	2.5364580154418945
2607	JNJ	1972-06-09	2.546875
2608	JNJ	1972-06-12	2.578125
2609	JNJ	1972-06-13	2.5625
2610	JNJ	1972-06-14	2.609375
2611	JNJ	1972-06-15	2.5677080154418945
2612	JNJ	1972-06-16	2.53125
2613	JNJ	1972-06-19	2.5416669845581055
2614	JNJ	1972-06-20	2.578125
2615	JNJ	1972-06-21	2.5833330154418945
2616	JNJ	1972-06-22	2.578125
2617	JNJ	1972-06-23	2.5494790077209473
2618	JNJ	1972-06-26	2.5416669845581055
2619	JNJ	1972-06-27	2.5416669845581055
2620	JNJ	1972-06-28	2.5364580154418945
2621	JNJ	1972-06-29	2.53125
2622	JNJ	1972-06-30	2.5572919845581055
2623	JNJ	1972-07-03	2.5625
2624	JNJ	1972-07-05	2.5729169845581055
2625	JNJ	1972-07-06	2.6119790077209473
2626	JNJ	1972-07-07	2.578125
2627	JNJ	1972-07-10	2.5729169845581055
2628	JNJ	1972-07-11	2.5885419845581055
2629	JNJ	1972-07-12	2.6041669845581055
2630	JNJ	1972-07-13	2.5989580154418945
2631	JNJ	1972-07-14	2.6145830154418945
2632	JNJ	1972-07-17	2.5729169845581055
2633	JNJ	1972-07-18	2.5520830154418945
2634	JNJ	1972-07-19	2.523437976837158
2635	JNJ	1972-07-20	2.5520830154418945
2636	JNJ	1972-07-21	2.5416669845581055
2637	JNJ	1972-07-24	2.5833330154418945
2638	JNJ	1972-07-25	2.5625
2639	JNJ	1972-07-26	2.5625
2640	JNJ	1972-07-27	2.5338540077209473
2641	JNJ	1972-07-28	2.5364580154418945
2642	JNJ	1972-07-31	2.5364580154418945
2643	JNJ	1972-08-01	2.5625
2644	JNJ	1972-08-02	2.5677080154418945
2645	JNJ	1972-08-03	2.5520830154418945
2646	JNJ	1972-08-04	2.5885419845581055
2647	JNJ	1972-08-07	2.5911459922790527
2648	JNJ	1972-08-08	2.5833330154418945
2649	JNJ	1972-08-09	2.6041669845581055
2650	JNJ	1972-08-10	2.703125
2651	JNJ	1972-08-11	2.7291669845581055
2652	JNJ	1972-08-14	2.710937976837158
2653	JNJ	1972-08-15	2.5677080154418945
2654	JNJ	1972-08-16	2.6041669845581055
2655	JNJ	1972-08-17	2.6145830154418945
2656	JNJ	1972-08-18	2.6302080154418945
2657	JNJ	1972-08-21	2.5989580154418945
2658	JNJ	1972-08-22	2.59375
2659	JNJ	1972-08-23	2.546875
2660	JNJ	1972-08-24	2.5625
2661	JNJ	1972-08-25	2.554687976837158
2662	JNJ	1972-08-28	2.5416669845581055
2663	JNJ	1972-08-29	2.546875
2664	JNJ	1972-08-30	2.546875
2665	JNJ	1972-08-31	2.5729169845581055
2666	JNJ	1972-09-01	2.5833330154418945
2667	JNJ	1972-09-05	2.59375
2668	JNJ	1972-09-06	2.59375
2669	JNJ	1972-09-07	2.5885419845581055
2670	JNJ	1972-09-08	2.601562976837158
2671	JNJ	1972-09-11	2.5677080154418945
2672	JNJ	1972-09-12	2.5416669845581055
2673	JNJ	1972-09-13	2.5416669845581055
2674	JNJ	1972-09-14	2.546875
2675	JNJ	1972-09-15	2.5416669845581055
2676	JNJ	1972-09-18	2.5364580154418945
2677	JNJ	1972-09-19	2.5260419845581055
2678	JNJ	1972-09-20	2.5364580154418945
2679	JNJ	1972-09-21	2.5520830154418945
2680	JNJ	1972-09-22	2.5364580154418945
2681	JNJ	1972-09-25	2.5208330154418945
2682	JNJ	1972-09-26	2.5260419845581055
2683	JNJ	1972-09-27	2.5885419845581055
2684	JNJ	1972-09-28	2.6223959922790527
2685	JNJ	1972-09-29	2.59375
2686	JNJ	1972-10-02	2.5494790077209473
2687	JNJ	1972-10-03	2.6041669845581055
2688	JNJ	1972-10-04	2.5989580154418945
2689	JNJ	1972-10-05	2.5651040077209473
2690	JNJ	1972-10-06	2.5989580154418945
2691	JNJ	1972-10-09	2.6145830154418945
2692	JNJ	1972-10-10	2.6041669845581055
2693	JNJ	1972-10-11	2.609375
2694	JNJ	1972-10-12	2.6145830154418945
2695	JNJ	1972-10-13	2.5989580154418945
2696	JNJ	1972-10-16	2.5729169845581055
2697	JNJ	1972-10-17	2.5885419845581055
2698	JNJ	1972-10-18	2.59375
2699	JNJ	1972-10-19	2.59375
2700	JNJ	1972-10-20	2.5833330154418945
2701	JNJ	1972-10-23	2.5625
2702	JNJ	1972-10-24	2.5755209922790527
2703	JNJ	1972-10-25	2.5989580154418945
2704	JNJ	1972-10-26	2.664062976837158
2705	JNJ	1972-10-27	2.6458330154418945
2706	JNJ	1972-10-30	2.640625
2707	JNJ	1972-10-31	2.695312976837158
2708	JNJ	1972-11-01	2.7526040077209473
2709	JNJ	1972-11-02	2.7239580154418945
2710	JNJ	1972-11-03	2.71875
2711	JNJ	1972-11-06	2.671875
2712	JNJ	1972-11-08	2.7161459922790527
2713	JNJ	1972-11-09	2.6302080154418945
2714	JNJ	1972-11-10	2.6119790077209473
2715	JNJ	1972-11-13	2.5729169845581055
2716	JNJ	1972-11-14	2.6822919845581055
2717	JNJ	1972-11-15	2.6536459922790527
2718	JNJ	1972-11-16	2.6458330154418945
2719	JNJ	1972-11-17	2.6510419845581055
2720	JNJ	1972-11-20	2.648437976837158
2721	JNJ	1972-11-21	2.5729169845581055
2722	JNJ	1972-11-22	2.554687976837158
2723	JNJ	1972-11-24	2.578125
2724	JNJ	1972-11-27	2.5520830154418945
2725	JNJ	1972-11-28	2.554687976837158
2726	JNJ	1972-11-29	2.5520830154418945
2727	JNJ	1972-11-30	2.578125
2728	JNJ	1972-12-01	2.6223959922790527
2729	JNJ	1972-12-04	2.6458330154418945
2730	JNJ	1972-12-05	2.640625
2731	JNJ	1972-12-06	2.6614580154418945
2732	JNJ	1972-12-07	2.671875
2733	JNJ	1972-12-08	2.6822919845581055
2734	JNJ	1972-12-11	2.6822919845581055
2735	JNJ	1972-12-12	2.671875
2736	JNJ	1972-12-13	2.6822919845581055
2737	JNJ	1972-12-14	2.6770830154418945
2738	JNJ	1972-12-15	2.6666669845581055
2739	JNJ	1972-12-18	2.5989580154418945
2740	JNJ	1972-12-19	2.5833330154418945
2741	JNJ	1972-12-20	2.5885419845581055
2742	JNJ	1972-12-21	2.6145830154418945
2743	JNJ	1972-12-22	2.6458330154418945
2744	JNJ	1972-12-26	2.6510419845581055
2745	JNJ	1972-12-27	2.6822919845581055
2746	JNJ	1972-12-29	2.71875
2747	JNJ	1973-01-02	2.6770830154418945
2748	JNJ	1973-01-03	2.6927080154418945
2749	JNJ	1973-01-04	2.6848959922790527
2750	JNJ	1973-01-05	2.6770830154418945
2751	JNJ	1973-01-08	2.6744790077209473
2752	JNJ	1973-01-09	2.6614580154418945
2753	JNJ	1973-01-10	2.640625
2754	JNJ	1973-01-11	2.6614580154418945
2755	JNJ	1973-01-12	2.6588540077209473
2756	JNJ	1973-01-15	2.6458330154418945
2757	JNJ	1973-01-16	2.6145830154418945
2758	JNJ	1973-01-17	2.6223959922790527
2759	JNJ	1973-01-18	2.6614580154418945
2760	JNJ	1973-01-19	2.6770830154418945
2761	JNJ	1973-01-22	2.6666669845581055
2762	JNJ	1973-01-23	2.71875
2763	JNJ	1973-01-24	2.671875
2764	JNJ	1973-01-26	2.695312976837158
2765	JNJ	1973-01-29	2.6822919845581055
2766	JNJ	1973-01-30	2.6614580154418945
2767	JNJ	1973-01-31	2.6354169845581055
2768	JNJ	1973-02-01	2.5520830154418945
2769	JNJ	1973-02-02	2.5520830154418945
2770	JNJ	1973-02-05	2.5677080154418945
2771	JNJ	1973-02-06	2.625
2772	JNJ	1973-02-07	2.6041669845581055
2773	JNJ	1973-02-08	2.609375
2774	JNJ	1973-02-09	2.640625
2775	JNJ	1973-02-12	2.640625
2776	JNJ	1973-02-13	2.6067709922790527
2777	JNJ	1973-02-14	2.585937976837158
2778	JNJ	1973-02-15	2.578125
2779	JNJ	1973-02-16	2.5833330154418945
2780	JNJ	1973-02-20	2.5677080154418945
2781	JNJ	1973-02-21	2.4739580154418945
2782	JNJ	1973-02-22	2.5416669845581055
2783	JNJ	1973-02-23	2.5052080154418945
2784	JNJ	1973-02-26	2.507812976837158
2785	JNJ	1973-02-27	2.5026040077209473
2786	JNJ	1973-02-28	2.5208330154418945
2787	JNJ	1973-03-01	2.445312976837158
2788	JNJ	1973-03-02	2.4791669845581055
2789	JNJ	1973-03-05	2.515625
2790	JNJ	1973-03-06	2.578125
2791	JNJ	1973-03-07	2.664062976837158
2792	JNJ	1973-03-08	2.6197919845581055
2793	JNJ	1973-03-09	2.59375
2794	JNJ	1973-03-12	2.6302080154418945
2795	JNJ	1973-03-13	2.6458330154418945
2796	JNJ	1973-03-14	2.6458330154418945
2797	JNJ	1973-03-15	2.6119790077209473
2798	JNJ	1973-03-16	2.6588540077209473
2799	JNJ	1973-03-19	2.5963540077209473
2800	JNJ	1973-03-20	2.578125
2801	JNJ	1973-03-21	2.5625
2802	JNJ	1973-03-22	2.5
2803	JNJ	1973-03-23	2.5572919845581055
2804	JNJ	1973-03-26	2.5416669845581055
2805	JNJ	1973-03-27	2.59375
2806	JNJ	1973-03-28	2.6041669845581055
2807	JNJ	1973-03-29	2.5833330154418945
2808	JNJ	1973-03-30	2.5286459922790527
2809	JNJ	1973-04-02	2.460937976837158
2810	JNJ	1973-04-03	2.4505209922790527
2811	JNJ	1973-04-04	2.460937976837158
2812	JNJ	1973-04-05	2.46875
2813	JNJ	1973-04-06	2.5052080154418945
2814	JNJ	1973-04-09	2.570312976837158
2815	JNJ	1973-04-10	2.609375
2816	JNJ	1973-04-11	2.59375
2817	JNJ	1973-04-12	2.5625
2818	JNJ	1973-04-13	2.5729169845581055
2819	JNJ	1973-04-16	2.5625
2820	JNJ	1973-04-17	2.5364580154418945
2821	JNJ	1973-04-18	2.5416669845581055
2822	JNJ	1973-04-19	2.5520830154418945
2823	JNJ	1973-04-23	2.5651040077209473
2824	JNJ	1973-04-24	2.4583330154418945
2825	JNJ	1973-04-25	2.4713540077209473
2826	JNJ	1973-04-26	2.5
2827	JNJ	1973-04-27	2.4505209922790527
2828	JNJ	1973-04-30	2.46875
2829	JNJ	1973-05-01	2.4635419845581055
2830	JNJ	1973-05-02	2.4895830154418945
2831	JNJ	1973-05-03	2.4895830154418945
2832	JNJ	1973-05-04	2.453125
2833	JNJ	1973-05-07	2.3958330154418945
2834	JNJ	1973-05-08	2.4791669845581055
2835	JNJ	1973-05-09	2.4114580154418945
2836	JNJ	1973-05-10	2.4479169845581055
2837	JNJ	1973-05-11	2.4583330154418945
2838	JNJ	1973-05-14	2.3880209922790527
2839	JNJ	1973-05-15	2.4270830154418945
2840	JNJ	1973-05-16	2.445312976837158
2841	JNJ	1973-05-17	2.421875
2842	JNJ	1973-05-18	2.359375
2843	JNJ	1973-05-21	2.3541669845581055
2844	JNJ	1973-05-22	2.3229169845581055
2845	JNJ	1973-05-23	2.3307290077209473
2846	JNJ	1973-05-24	2.4010419845581055
2847	JNJ	1973-05-25	2.40625
2848	JNJ	1973-05-29	2.4166669845581055
2849	JNJ	1973-05-30	2.4114580154418945
2850	JNJ	1973-05-31	2.414062976837158
2851	JNJ	1973-06-01	2.3776040077209473
2852	JNJ	1973-06-04	2.34375
2853	JNJ	1973-06-05	2.3932290077209473
2854	JNJ	1973-06-06	2.3776040077209473
2855	JNJ	1973-06-07	2.429687976837158
2856	JNJ	1973-06-08	2.4375
2857	JNJ	1973-06-11	2.453125
2858	JNJ	1973-06-12	2.5052080154418945
2859	JNJ	1973-06-13	2.5052080154418945
2860	JNJ	1973-06-14	2.5
2861	JNJ	1973-06-15	2.484375
2862	JNJ	1973-06-18	2.4505209922790527
2863	JNJ	1973-06-19	2.4635419845581055
2864	JNJ	1973-06-20	2.4739580154418945
2865	JNJ	1973-06-21	2.40625
2866	JNJ	1973-06-22	2.4270830154418945
2867	JNJ	1973-06-25	2.359375
2868	JNJ	1973-06-26	2.4270830154418945
2869	JNJ	1973-06-27	2.4322919845581055
2870	JNJ	1973-06-28	2.3802080154418945
2871	JNJ	1973-06-29	2.3723959922790527
2872	JNJ	1973-07-02	2.359375
2873	JNJ	1973-07-03	2.3098959922790527
2874	JNJ	1973-07-05	2.2760419845581055
2875	JNJ	1973-07-06	2.3072919845581055
2876	JNJ	1973-07-09	2.3854169845581055
2877	JNJ	1973-07-10	2.421875
2878	JNJ	1973-07-11	2.4791669845581055
2879	JNJ	1973-07-12	2.4583330154418945
2880	JNJ	1973-07-13	2.445312976837158
2881	JNJ	1973-07-16	2.4635419845581055
2882	JNJ	1973-07-17	2.429687976837158
2883	JNJ	1973-07-18	2.4427080154418945
2884	JNJ	1973-07-19	2.4479169845581055
2885	JNJ	1973-07-20	2.4583330154418945
2886	JNJ	1973-07-23	2.4322919845581055
2887	JNJ	1973-07-24	2.4427080154418945
2888	JNJ	1973-07-25	2.46875
2889	JNJ	1973-07-26	2.4791669845581055
2890	JNJ	1973-07-27	2.460937976837158
2891	JNJ	1973-07-30	2.453125
2892	JNJ	1973-07-31	2.460937976837158
2893	JNJ	1973-08-01	2.445312976837158
2894	JNJ	1973-08-02	2.4479169845581055
2895	JNJ	1973-08-03	2.4427080154418945
2896	JNJ	1973-08-06	2.4322919845581055
2897	JNJ	1973-08-07	2.4114580154418945
2898	JNJ	1973-08-08	2.398437976837158
2899	JNJ	1973-08-09	2.40625
2900	JNJ	1973-08-10	2.375
2901	JNJ	1973-08-13	2.359375
2902	JNJ	1973-08-14	2.3776040077209473
2903	JNJ	1973-08-15	2.375
2904	JNJ	1973-08-16	2.3723959922790527
2905	JNJ	1973-08-17	2.3802080154418945
2906	JNJ	1973-08-20	2.3489580154418945
2907	JNJ	1973-08-21	2.3385419845581055
2908	JNJ	1973-08-22	2.359375
2909	JNJ	1973-08-23	2.3697919845581055
2910	JNJ	1973-08-24	2.3645830154418945
2911	JNJ	1973-08-27	2.3802080154418945
2912	JNJ	1973-08-28	2.4322919845581055
2913	JNJ	1973-08-29	2.4322919845581055
2914	JNJ	1973-08-30	2.460937976837158
2915	JNJ	1973-08-31	2.4791669845581055
2916	JNJ	1973-09-04	2.4973959922790527
2917	JNJ	1973-09-05	2.4947919845581055
2918	JNJ	1973-09-06	2.4869790077209473
2919	JNJ	1973-09-07	2.3854169845581055
2920	JNJ	1973-09-10	2.3697919845581055
2921	JNJ	1973-09-11	2.3802080154418945
2922	JNJ	1973-09-12	2.3619790077209473
2923	JNJ	1973-09-13	2.4010419845581055
2924	JNJ	1973-09-14	2.4635419845581055
2925	JNJ	1973-09-17	2.4713540077209473
2926	JNJ	1973-09-18	2.4713540077209473
2927	JNJ	1973-09-19	2.4947919845581055
2928	JNJ	1973-09-20	2.4947919845581055
2929	JNJ	1973-09-21	2.5052080154418945
2930	JNJ	1973-09-24	2.5208330154418945
2931	JNJ	1973-09-25	2.5
2932	JNJ	1973-09-26	2.5026040077209473
2933	JNJ	1973-09-27	2.4791669845581055
2934	JNJ	1973-09-28	2.46875
2935	JNJ	1973-10-01	2.429687976837158
2936	JNJ	1973-10-02	2.421875
2937	JNJ	1973-10-03	2.398437976837158
2938	JNJ	1973-10-04	2.3776040077209473
2939	JNJ	1973-10-05	2.421875
2940	JNJ	1973-10-08	2.4348959922790527
2941	JNJ	1973-10-09	2.4427080154418945
2942	JNJ	1973-10-10	2.421875
2943	JNJ	1973-10-11	2.4270830154418945
2944	JNJ	1973-10-12	2.4635419845581055
2945	JNJ	1973-10-15	2.4739580154418945
2946	JNJ	1973-10-16	2.4739580154418945
2947	JNJ	1973-10-17	2.4557290077209473
2948	JNJ	1973-10-18	2.4427080154418945
2949	JNJ	1973-10-19	2.484375
2950	JNJ	1973-10-22	2.4895830154418945
2951	JNJ	1973-10-23	2.5182290077209473
2952	JNJ	1973-10-24	2.5104169845581055
2953	JNJ	1973-10-25	2.5208330154418945
2954	JNJ	1973-10-26	2.5677080154418945
2955	JNJ	1973-10-29	2.5833330154418945
2956	JNJ	1973-10-30	2.5416669845581055
2957	JNJ	1973-10-31	2.5182290077209473
2958	JNJ	1973-11-01	2.4895830154418945
2959	JNJ	1973-11-02	2.5130209922790527
2960	JNJ	1973-11-05	2.4869790077209473
2961	JNJ	1973-11-06	2.5
2962	JNJ	1973-11-07	2.546875
2963	JNJ	1973-11-08	2.546875
2964	JNJ	1973-11-09	2.523437976837158
2965	JNJ	1973-11-12	2.5260419845581055
2966	JNJ	1973-11-13	2.5026040077209473
2967	JNJ	1973-11-14	2.5
2968	JNJ	1973-11-15	2.4895830154418945
2969	JNJ	1973-11-16	2.5052080154418945
2970	JNJ	1973-11-19	2.4791669845581055
2971	JNJ	1973-11-20	2.40625
2972	JNJ	1973-11-21	2.4401040077209473
2973	JNJ	1973-11-23	2.4427080154418945
2974	JNJ	1973-11-26	2.3958330154418945
2975	JNJ	1973-11-27	2.4010419845581055
2976	JNJ	1973-11-28	2.4635419845581055
2977	JNJ	1973-11-29	2.453125
2978	JNJ	1973-11-30	2.4322919845581055
2979	JNJ	1973-12-03	2.4088540077209473
2980	JNJ	1973-12-04	2.328125
2981	JNJ	1973-12-05	2.28125
2982	JNJ	1973-12-06	2.3489580154418945
2983	JNJ	1973-12-07	2.40625
2984	JNJ	1973-12-10	2.4817709922790527
2985	JNJ	1973-12-11	2.4557290077209473
2986	JNJ	1973-12-12	2.359375
2987	JNJ	1973-12-13	2.25
2988	JNJ	1973-12-14	2.2395830154418945
2989	JNJ	1973-12-17	2.1770830154418945
2990	JNJ	1973-12-18	2.3072919845581055
2991	JNJ	1973-12-19	2.296875
2992	JNJ	1973-12-20	2.2291669845581055
2993	JNJ	1973-12-21	2.1875
2994	JNJ	1973-12-24	2.1875
2995	JNJ	1973-12-26	2.3567709922790527
2996	JNJ	1973-12-27	2.3854169845581055
2997	JNJ	1973-12-28	2.328125
2998	JNJ	1973-12-31	2.3489580154418945
2999	JNJ	1974-01-02	2.328125
3000	JNJ	1974-01-03	2.328125
3001	JNJ	1974-01-04	2.25
3002	JNJ	1974-01-07	2.1510419845581055
3003	JNJ	1974-01-08	2.078125
3004	JNJ	1974-01-09	2.0364580154418945
3005	JNJ	1974-01-10	2.0208330154418945
3006	JNJ	1974-01-11	2.0729169845581055
3007	JNJ	1974-01-14	2.1197919845581055
3008	JNJ	1974-01-15	2.1536459922790527
3009	JNJ	1974-01-16	2.2135419845581055
3010	JNJ	1974-01-17	2.28125
3011	JNJ	1974-01-18	2.2447919845581055
3012	JNJ	1974-01-21	2.2447919845581055
3013	JNJ	1974-01-22	2.2916669845581055
3014	JNJ	1974-01-23	2.3177080154418945
3015	JNJ	1974-01-24	2.28125
3016	JNJ	1974-01-25	2.3229169845581055
3017	JNJ	1974-01-28	2.2630209922790527
3018	JNJ	1974-01-29	2.2447919845581055
3019	JNJ	1974-01-30	2.2473959922790527
3020	JNJ	1974-01-31	2.210937976837158
3021	JNJ	1974-02-01	2.1927080154418945
3022	JNJ	1974-02-04	2.1822919845581055
3023	JNJ	1974-02-05	2.1354169845581055
3024	JNJ	1974-02-06	2.1276040077209473
3025	JNJ	1974-02-07	2.1354169845581055
3026	JNJ	1974-02-08	2.1145830154418945
3027	JNJ	1974-02-11	2.0807290077209473
3028	JNJ	1974-02-12	2.09375
3029	JNJ	1974-02-13	2.0833330154418945
3030	JNJ	1974-02-14	2.0885419845581055
3031	JNJ	1974-02-15	2.1302080154418945
3032	JNJ	1974-02-19	2.148437976837158
3033	JNJ	1974-02-20	2.1302080154418945
3034	JNJ	1974-02-21	2.1770830154418945
3035	JNJ	1974-02-22	2.1744790077209473
3036	JNJ	1974-02-25	2.1666669845581055
3037	JNJ	1974-02-26	2.171875
3038	JNJ	1974-02-27	2.1432290077209473
3039	JNJ	1974-02-28	2.125
3040	JNJ	1974-03-01	2.09375
3041	JNJ	1974-03-04	2.0885419845581055
3042	JNJ	1974-03-05	2.1901040077209473
3043	JNJ	1974-03-06	2.1979169845581055
3044	JNJ	1974-03-07	2.2057290077209473
3045	JNJ	1974-03-08	2.2239580154418945
3046	JNJ	1974-03-11	2.25
3047	JNJ	1974-03-12	2.304687976837158
3048	JNJ	1974-03-13	2.3411459922790527
3049	JNJ	1974-03-14	2.390625
3050	JNJ	1974-03-15	2.367187976837158
3051	JNJ	1974-03-18	2.3177080154418945
3052	JNJ	1974-03-19	2.2760419845581055
3053	JNJ	1974-03-20	2.3072919845581055
3054	JNJ	1974-03-21	2.3072919845581055
3055	JNJ	1974-03-22	2.3489580154418945
3056	JNJ	1974-03-25	2.328125
3057	JNJ	1974-03-26	2.3177080154418945
3058	JNJ	1974-03-27	2.320312976837158
3059	JNJ	1974-03-28	2.289062976837158
3060	JNJ	1974-03-29	2.2708330154418945
3061	JNJ	1974-04-01	2.2526040077209473
3062	JNJ	1974-04-02	2.2760419845581055
3063	JNJ	1974-04-03	2.2864580154418945
3064	JNJ	1974-04-04	2.3125
3065	JNJ	1974-04-05	2.2864580154418945
3066	JNJ	1974-04-08	2.2552080154418945
3067	JNJ	1974-04-09	2.304687976837158
3068	JNJ	1974-04-10	2.2864580154418945
3069	JNJ	1974-04-11	2.2942709922790527
3070	JNJ	1974-04-15	2.2630209922790527
3071	JNJ	1974-04-16	2.2916669845581055
3072	JNJ	1974-04-17	2.2916669845581055
3073	JNJ	1974-04-18	2.2942709922790527
3074	JNJ	1974-04-19	2.2604169845581055
3075	JNJ	1974-04-22	2.234375
3076	JNJ	1974-04-23	2.21875
3077	JNJ	1974-04-24	2.2135419845581055
3078	JNJ	1974-04-25	2.1979169845581055
3079	JNJ	1974-04-26	2.2369790077209473
3080	JNJ	1974-04-29	2.2552080154418945
3081	JNJ	1974-04-30	2.2708330154418945
3082	JNJ	1974-05-01	2.2864580154418945
3083	JNJ	1974-05-02	2.28125
3084	JNJ	1974-05-03	2.265625
3085	JNJ	1974-05-06	2.28125
3086	JNJ	1974-05-07	2.2708330154418945
3087	JNJ	1974-05-08	2.3020830154418945
3088	JNJ	1974-05-09	2.3645830154418945
3089	JNJ	1974-05-10	2.3619790077209473
3090	JNJ	1974-05-13	2.3229169845581055
3091	JNJ	1974-05-14	2.3489580154418945
3092	JNJ	1974-05-15	2.359375
3093	JNJ	1974-05-16	2.359375
3094	JNJ	1974-05-17	2.3385419845581055
3095	JNJ	1974-05-20	2.34375
3096	JNJ	1974-05-21	2.3802080154418945
3097	JNJ	1974-05-22	2.382812976837158
3098	JNJ	1974-05-23	2.3802080154418945
3099	JNJ	1974-05-24	2.4322919845581055
3100	JNJ	1974-05-28	2.4114580154418945
3101	JNJ	1974-05-29	2.359375
3102	JNJ	1974-05-30	2.390625
3103	JNJ	1974-05-31	2.3958330154418945
3104	JNJ	1974-06-03	2.4375
3105	JNJ	1974-06-04	2.4479169845581055
3106	JNJ	1974-06-05	2.4375
3107	JNJ	1974-06-06	2.445312976837158
3108	JNJ	1974-06-07	2.476562976837158
3109	JNJ	1974-06-10	2.4739580154418945
3110	JNJ	1974-06-11	2.4322919845581055
3111	JNJ	1974-06-12	2.4713540077209473
3112	JNJ	1974-06-13	2.46875
3113	JNJ	1974-06-14	2.4661459922790527
3114	JNJ	1974-06-17	2.421875
3115	JNJ	1974-06-18	2.453125
3116	JNJ	1974-06-19	2.4401040077209473
3117	JNJ	1974-06-20	2.4322919845581055
3118	JNJ	1974-06-21	2.421875
3119	JNJ	1974-06-24	2.445312976837158
3120	JNJ	1974-06-25	2.4583330154418945
3121	JNJ	1974-06-26	2.453125
3122	JNJ	1974-06-27	2.3697919845581055
3123	JNJ	1974-06-28	2.359375
3124	JNJ	1974-07-01	2.3645830154418945
3125	JNJ	1974-07-02	2.3229169845581055
3126	JNJ	1974-07-03	2.3020830154418945
3127	JNJ	1974-07-05	2.2291669845581055
3128	JNJ	1974-07-08	2.1666669845581055
3129	JNJ	1974-07-09	2.2005209922790527
3130	JNJ	1974-07-10	2.1927080154418945
3131	JNJ	1974-07-11	2.15625
3132	JNJ	1974-07-12	2.2473959922790527
3133	JNJ	1974-07-15	2.28125
3134	JNJ	1974-07-16	2.2526040077209473
3135	JNJ	1974-07-17	2.2942709922790527
3136	JNJ	1974-07-18	2.3020830154418945
3137	JNJ	1974-07-19	2.3072919845581055
3138	JNJ	1974-07-22	2.2760419845581055
3139	JNJ	1974-07-23	2.2447919845581055
3140	JNJ	1974-07-24	2.1979169845581055
3141	JNJ	1974-07-25	2.1302080154418945
3142	JNJ	1974-07-26	2.0651040077209473
3143	JNJ	1974-07-29	2.0416669845581055
3144	JNJ	1974-07-30	2.0625
3145	JNJ	1974-07-31	2.046875
3146	JNJ	1974-08-01	1.96875
3147	JNJ	1974-08-02	1.8958330154418945
3148	JNJ	1974-08-05	1.8723959922790527
3149	JNJ	1974-08-06	1.9036459922790527
3150	JNJ	1974-08-07	2.0182290077209473
3151	JNJ	1974-08-08	1.9739580154418945
3152	JNJ	1974-08-09	1.9583330154418945
3153	JNJ	1974-08-12	1.9114580154418945
3154	JNJ	1974-08-13	1.8489580154418945
3155	JNJ	1974-08-14	1.8229169845581055
3156	JNJ	1974-08-15	1.8020830154418945
3157	JNJ	1974-08-16	1.8229169845581055
3158	JNJ	1974-08-19	1.7838540077209473
3159	JNJ	1974-08-20	1.7916669845581055
3160	JNJ	1974-08-21	1.7708330154418945
3161	JNJ	1974-08-22	1.7395830154418945
3162	JNJ	1974-08-23	1.6953129768371582
3163	JNJ	1974-08-26	1.71875
3164	JNJ	1974-08-27	1.6666669845581055
3165	JNJ	1974-08-28	1.703125
3166	JNJ	1974-08-29	1.7057290077209473
3167	JNJ	1974-08-30	1.7890629768371582
3168	JNJ	1974-09-03	1.7838540077209473
3169	JNJ	1974-09-04	1.6640629768371582
3170	JNJ	1974-09-05	1.796875
3171	JNJ	1974-09-06	1.7760419845581055
3172	JNJ	1974-09-09	1.7526040077209473
3173	JNJ	1974-09-10	1.7291669845581055
3174	JNJ	1974-09-11	1.7109379768371582
3175	JNJ	1974-09-12	1.6666669845581055
3176	JNJ	1974-09-13	1.5885419845581055
3177	JNJ	1974-09-16	1.578125
3178	JNJ	1974-09-17	1.6119790077209473
3179	JNJ	1974-09-18	1.6510419845581055
3180	JNJ	1974-09-19	1.7395830154418945
3181	JNJ	1974-09-20	1.7864580154418945
3182	JNJ	1974-09-23	1.7395830154418945
3183	JNJ	1974-09-24	1.6848959922790527
3184	JNJ	1974-09-25	1.71875
3185	JNJ	1974-09-26	1.6875
3186	JNJ	1974-09-27	1.5651040077209473
3187	JNJ	1974-09-30	1.5729169845581055
3188	JNJ	1974-10-01	1.6119790077209473
3189	JNJ	1974-10-02	1.6432290077209473
3190	JNJ	1974-10-03	1.5989580154418945
3191	JNJ	1974-10-04	1.5833330154418945
3192	JNJ	1974-10-07	1.6484379768371582
3193	JNJ	1974-10-08	1.5729169845581055
3194	JNJ	1974-10-09	1.6744790077209473
3195	JNJ	1974-10-10	1.7317709922790527
3196	JNJ	1974-10-11	1.7760419845581055
3197	JNJ	1974-10-14	1.8333330154418945
3198	JNJ	1974-10-15	1.8046879768371582
3199	JNJ	1974-10-16	1.7708330154418945
3200	JNJ	1974-10-17	1.7760419845581055
3201	JNJ	1974-10-18	1.8307290077209473
3202	JNJ	1974-10-21	1.90625
3203	JNJ	1974-10-22	1.9088540077209473
3204	JNJ	1974-10-23	1.828125
3205	JNJ	1974-10-24	1.8125
3206	JNJ	1974-10-25	1.8203129768371582
3207	JNJ	1974-10-28	1.84375
3208	JNJ	1974-10-29	1.8854169845581055
3209	JNJ	1974-10-30	1.8802080154418945
3210	JNJ	1974-10-31	1.8125
3211	JNJ	1974-11-01	1.8229169845581055
3212	JNJ	1974-11-04	1.7942709922790527
3213	JNJ	1974-11-05	1.875
3214	JNJ	1974-11-06	1.8203129768371582
3215	JNJ	1974-11-07	1.8541669845581055
3216	JNJ	1974-11-08	1.8229169845581055
3217	JNJ	1974-11-11	1.8125
3218	JNJ	1974-11-12	1.78125
3219	JNJ	1974-11-13	1.7682290077209473
3220	JNJ	1974-11-14	1.8072919845581055
3221	JNJ	1974-11-15	1.7838540077209473
3222	JNJ	1974-11-18	1.7213540077209473
3223	JNJ	1974-11-19	1.7239580154418945
3224	JNJ	1974-11-20	1.734375
3225	JNJ	1974-11-21	1.7447919845581055
3226	JNJ	1974-11-22	1.7421879768371582
3227	JNJ	1974-11-25	1.7708330154418945
3228	JNJ	1974-11-26	1.7526040077209473
3229	JNJ	1974-11-27	1.765625
3230	JNJ	1974-11-29	1.75
3231	JNJ	1974-12-02	1.7083330154418945
3232	JNJ	1974-12-03	1.6822919845581055
3233	JNJ	1974-12-04	1.6640629768371582
3234	JNJ	1974-12-05	1.6432290077209473
3235	JNJ	1974-12-06	1.6458330154418945
3236	JNJ	1974-12-09	1.6614580154418945
3237	JNJ	1974-12-10	1.71875
3238	JNJ	1974-12-11	1.7291669845581055
3239	JNJ	1974-12-12	1.734375
3240	JNJ	1974-12-13	1.7369790077209473
3241	JNJ	1974-12-16	1.7291669845581055
3242	JNJ	1974-12-17	1.734375
3243	JNJ	1974-12-18	1.7604169845581055
3244	JNJ	1974-12-19	1.75
3245	JNJ	1974-12-20	1.6979169845581055
3246	JNJ	1974-12-23	1.6614580154418945
3247	JNJ	1974-12-24	1.6588540077209473
3248	JNJ	1974-12-26	1.6796879768371582
3249	JNJ	1974-12-27	1.6770830154418945
3250	JNJ	1974-12-30	1.671875
3251	JNJ	1974-12-31	1.6848959922790527
3252	JNJ	1975-01-02	1.7291669845581055
3253	JNJ	1975-01-03	1.71875
3254	JNJ	1975-01-06	1.7057290077209473
3255	JNJ	1975-01-07	1.6510419845581055
3256	JNJ	1975-01-08	1.625
3257	JNJ	1975-01-09	1.625
3258	JNJ	1975-01-10	1.6614580154418945
3259	JNJ	1975-01-13	1.5677080154418945
3260	JNJ	1975-01-14	1.5625
3261	JNJ	1975-01-15	1.578125
3262	JNJ	1975-01-16	1.5833330154418945
3263	JNJ	1975-01-17	1.5364580154418945
3264	JNJ	1975-01-20	1.5494790077209473
3265	JNJ	1975-01-21	1.5598959922790527
3266	JNJ	1975-01-22	1.5520830154418945
3267	JNJ	1975-01-23	1.5729169845581055
3268	JNJ	1975-01-24	1.5885419845581055
3269	JNJ	1975-01-27	1.6354169845581055
3270	JNJ	1975-01-28	1.6536459922790527
3271	JNJ	1975-01-29	1.6770830154418945
3272	JNJ	1975-01-30	1.6145830154418945
3273	JNJ	1975-01-31	1.6197919845581055
3274	JNJ	1975-02-03	1.625
3275	JNJ	1975-02-04	1.6770830154418945
3276	JNJ	1975-02-05	1.7395830154418945
3277	JNJ	1975-02-06	1.7630209922790527
3278	JNJ	1975-02-07	1.828125
3279	JNJ	1975-02-10	1.8411459922790527
3280	JNJ	1975-02-11	1.8020830154418945
3281	JNJ	1975-02-12	1.84375
3282	JNJ	1975-02-13	1.90625
3283	JNJ	1975-02-14	1.9010419845581055
3284	JNJ	1975-02-18	1.8958330154418945
3285	JNJ	1975-02-19	1.9166669845581055
3286	JNJ	1975-02-20	1.9739580154418945
3287	JNJ	1975-02-21	1.9583330154418945
3288	JNJ	1975-02-24	1.9114580154418945
3289	JNJ	1975-02-25	1.875
3290	JNJ	1975-02-26	1.9010419845581055
3291	JNJ	1975-02-27	1.9375
3292	JNJ	1975-02-28	1.9583330154418945
3293	JNJ	1975-03-03	1.9765629768371582
3294	JNJ	1975-03-04	2.015625
3295	JNJ	1975-03-05	2.0260419845581055
3296	JNJ	1975-03-06	2.03125
3297	JNJ	1975-03-07	2.0130209922790527
3298	JNJ	1975-03-10	2.0260419845581055
3299	JNJ	1975-03-11	1.9947919845581055
3300	JNJ	1975-03-12	1.9817709922790527
3301	JNJ	1975-03-13	1.9322919845581055
3302	JNJ	1975-03-14	1.9166669845581055
3303	JNJ	1975-03-17	1.9192709922790527
3304	JNJ	1975-03-18	1.9270830154418945
3305	JNJ	1975-03-19	1.8697919845581055
3306	JNJ	1975-03-20	1.859375
3307	JNJ	1975-03-21	1.8541669845581055
3308	JNJ	1975-03-24	1.8385419845581055
3309	JNJ	1975-03-25	1.9010419845581055
3310	JNJ	1975-03-26	1.953125
3311	JNJ	1975-03-27	1.9348959922790527
3312	JNJ	1975-03-31	1.890625
3313	JNJ	1975-04-01	1.8645830154418945
3314	JNJ	1975-04-02	1.875
3315	JNJ	1975-04-03	1.8333330154418945
3316	JNJ	1975-04-04	1.8307290077209473
3317	JNJ	1975-04-07	1.8203129768371582
3318	JNJ	1975-04-08	1.828125
3319	JNJ	1975-04-09	1.890625
3320	JNJ	1975-04-10	1.9114580154418945
3321	JNJ	1975-04-11	1.9270830154418945
3322	JNJ	1975-04-14	1.9583330154418945
3323	JNJ	1975-04-15	1.9505209922790527
3324	JNJ	1975-04-16	1.9375
3325	JNJ	1975-04-17	1.9010419845581055
3326	JNJ	1975-04-18	1.9010419845581055
3327	JNJ	1975-04-21	1.9322919845581055
3328	JNJ	1975-04-22	1.9140629768371582
3329	JNJ	1975-04-23	1.90625
3330	JNJ	1975-04-24	1.8697919845581055
3331	JNJ	1975-04-25	1.8776040077209473
3332	JNJ	1975-04-28	1.8671879768371582
3333	JNJ	1975-04-29	1.8697919845581055
3334	JNJ	1975-04-30	1.8854169845581055
3335	JNJ	1975-05-01	1.8776040077209473
3336	JNJ	1975-05-02	1.9322919845581055
3337	JNJ	1975-05-05	1.9583330154418945
3338	JNJ	1975-05-06	1.9453129768371582
3339	JNJ	1975-05-07	1.9609379768371582
3340	JNJ	1975-05-08	1.9713540077209473
3341	JNJ	1975-05-09	2.015625
3342	JNJ	1975-05-12	2.015625
3343	JNJ	1975-05-13	2.0052080154418945
3344	JNJ	1975-05-14	2.03125
3345	JNJ	1975-05-15	2.0182290077209473
3346	JNJ	1975-05-16	1.9791669845581055
3347	JNJ	1975-05-19	1.9791669845581055
3348	JNJ	1975-05-20	1.9791669845581055
3349	JNJ	1975-05-21	1.96875
3350	JNJ	1975-05-22	1.96875
3351	JNJ	1975-05-23	1.9895830154418945
3352	JNJ	1975-05-27	1.9947919845581055
3353	JNJ	1975-05-28	1.9713540077209473
3354	JNJ	1975-05-29	1.96875
3355	JNJ	1975-05-30	1.9817709922790527
3356	JNJ	1975-06-02	2.0
3357	JNJ	1975-06-03	2.0
3358	JNJ	1975-06-04	1.9973959922790527
3359	JNJ	1975-06-05	2.0
3360	JNJ	1975-06-06	1.9791669845581055
3361	JNJ	1975-06-09	1.9661459922790527
3362	JNJ	1975-06-10	1.9635419845581055
3363	JNJ	1975-06-11	1.9791669845581055
3364	JNJ	1975-06-12	1.9661459922790527
3365	JNJ	1975-06-13	1.9583330154418945
3366	JNJ	1975-06-16	1.9791669845581055
3367	JNJ	1975-06-17	1.984375
3368	JNJ	1975-06-18	1.9765629768371582
3369	JNJ	1975-06-19	2.0208330154418945
3370	JNJ	1975-06-20	2.0052080154418945
3371	JNJ	1975-06-23	2.03125
3372	JNJ	1975-06-24	2.03125
3373	JNJ	1975-06-25	2.0625
3374	JNJ	1975-06-26	2.0598959922790527
3375	JNJ	1975-06-27	2.0182290077209473
3376	JNJ	1975-06-30	2.0286459922790527
3377	JNJ	1975-07-01	2.0052080154418945
3378	JNJ	1975-07-02	1.96875
3379	JNJ	1975-07-03	1.9739580154418945
3380	JNJ	1975-07-07	1.96875
3381	JNJ	1975-07-08	1.9583330154418945
3382	JNJ	1975-07-09	1.9713540077209473
3383	JNJ	1975-07-10	1.9895830154418945
3384	JNJ	1975-07-11	1.9479169845581055
3385	JNJ	1975-07-14	1.96875
3386	JNJ	1975-07-15	1.9583330154418945
3387	JNJ	1975-07-16	1.921875
3388	JNJ	1975-07-17	1.8984379768371582
3389	JNJ	1975-07-18	1.9010419845581055
3390	JNJ	1975-07-21	1.8697919845581055
3391	JNJ	1975-07-22	1.8802080154418945
3392	JNJ	1975-07-23	1.8854169845581055
3393	JNJ	1975-07-24	1.8802080154418945
3394	JNJ	1975-07-25	1.8671879768371582
3395	JNJ	1975-07-28	1.8619790077209473
3396	JNJ	1975-07-29	1.8515629768371582
3397	JNJ	1975-07-30	1.84375
3398	JNJ	1975-07-31	1.8541669845581055
3399	JNJ	1975-08-01	1.8489580154418945
3400	JNJ	1975-08-04	1.8385419845581055
3401	JNJ	1975-08-05	1.8307290077209473
3402	JNJ	1975-08-06	1.8307290077209473
3403	JNJ	1975-08-07	1.8359379768371582
3404	JNJ	1975-08-08	1.8333330154418945
3405	JNJ	1975-08-11	1.8463540077209473
3406	JNJ	1975-08-12	1.8489580154418945
3407	JNJ	1975-08-13	1.796875
3408	JNJ	1975-08-14	1.7708330154418945
3409	JNJ	1975-08-15	1.7552080154418945
3410	JNJ	1975-08-18	1.75
3411	JNJ	1975-08-19	1.7369790077209473
3412	JNJ	1975-08-20	1.7005209922790527
3413	JNJ	1975-08-21	1.71875
3414	JNJ	1975-08-22	1.7291669845581055
3415	JNJ	1975-08-25	1.75
3416	JNJ	1975-08-26	1.7447919845581055
3417	JNJ	1975-08-27	1.7473959922790527
3418	JNJ	1975-08-28	1.8020830154418945
3419	JNJ	1975-08-29	1.7942709922790527
3420	JNJ	1975-09-02	1.7760419845581055
3421	JNJ	1975-09-03	1.7708330154418945
3422	JNJ	1975-09-04	1.7760419845581055
3423	JNJ	1975-09-05	1.7552080154418945
3424	JNJ	1975-09-08	1.7604169845581055
3425	JNJ	1975-09-09	1.734375
3426	JNJ	1975-09-10	1.6979169845581055
3427	JNJ	1975-09-11	1.7057290077209473
3428	JNJ	1975-09-12	1.7057290077209473
3429	JNJ	1975-09-15	1.6927080154418945
3430	JNJ	1975-09-16	1.6822919845581055
3431	JNJ	1975-09-17	1.6744790077209473
3432	JNJ	1975-09-18	1.7135419845581055
3433	JNJ	1975-09-19	1.7552080154418945
3434	JNJ	1975-09-22	1.71875
3435	JNJ	1975-09-23	1.671875
3436	JNJ	1975-09-24	1.671875
3437	JNJ	1975-09-25	1.65625
3438	JNJ	1975-09-26	1.6666669845581055
3439	JNJ	1975-09-29	1.6458330154418945
3440	JNJ	1975-09-30	1.6458330154418945
3441	JNJ	1975-10-01	1.6614580154418945
3442	JNJ	1975-10-02	1.6822919845581055
3443	JNJ	1975-10-03	1.6979169845581055
3444	JNJ	1975-10-06	1.7265629768371582
3445	JNJ	1975-10-07	1.7135419845581055
3446	JNJ	1975-10-08	1.7708330154418945
3447	JNJ	1975-10-09	1.7604169845581055
3448	JNJ	1975-10-10	1.7395830154418945
3449	JNJ	1975-10-13	1.7447919845581055
3450	JNJ	1975-10-14	1.7708330154418945
3451	JNJ	1975-10-15	1.7630209922790527
3452	JNJ	1975-10-16	1.7708330154418945
3453	JNJ	1975-10-17	1.7838540077209473
3454	JNJ	1975-10-20	1.7916669845581055
3455	JNJ	1975-10-21	1.8125
3456	JNJ	1975-10-22	1.8255209922790527
3457	JNJ	1975-10-23	1.859375
3458	JNJ	1975-10-24	1.859375
3459	JNJ	1975-10-27	1.8645830154418945
3460	JNJ	1975-10-28	1.8802080154418945
3461	JNJ	1975-10-29	1.875
3462	JNJ	1975-10-30	1.875
3463	JNJ	1975-10-31	1.8645830154418945
3464	JNJ	1975-11-03	1.8541669845581055
3465	JNJ	1975-11-04	1.8541669845581055
3466	JNJ	1975-11-05	1.8802080154418945
3467	JNJ	1975-11-06	1.8958330154418945
3468	JNJ	1975-11-07	1.890625
3469	JNJ	1975-11-10	1.8958330154418945
3470	JNJ	1975-11-11	1.9036459922790527
3471	JNJ	1975-11-12	1.9036459922790527
3472	JNJ	1975-11-13	1.8958330154418945
3473	JNJ	1975-11-14	1.9114580154418945
3474	JNJ	1975-11-17	1.9296879768371582
3475	JNJ	1975-11-18	1.9322919845581055
3476	JNJ	1975-11-19	1.9166669845581055
3477	JNJ	1975-11-20	1.9244790077209473
3478	JNJ	1975-11-21	1.9244790077209473
3479	JNJ	1975-11-24	1.9427080154418945
3480	JNJ	1975-11-25	1.953125
3481	JNJ	1975-11-26	1.9739580154418945
3482	JNJ	1975-11-28	1.9635419845581055
3483	JNJ	1975-12-01	1.9375
3484	JNJ	1975-12-02	1.8802080154418945
3485	JNJ	1975-12-03	1.84375
3486	JNJ	1975-12-04	1.859375
3487	JNJ	1975-12-05	1.8229169845581055
3488	JNJ	1975-12-08	1.8463540077209473
3489	JNJ	1975-12-09	1.8489580154418945
3490	JNJ	1975-12-10	1.8645830154418945
3491	JNJ	1975-12-11	1.8802080154418945
3492	JNJ	1975-12-12	1.8697919845581055
3493	JNJ	1975-12-15	1.8541669845581055
3494	JNJ	1975-12-16	1.875
3495	JNJ	1975-12-17	1.8932290077209473
3496	JNJ	1975-12-18	1.8880209922790527
3497	JNJ	1975-12-19	1.8776040077209473
3498	JNJ	1975-12-22	1.8515629768371582
3499	JNJ	1975-12-23	1.8463540077209473
3500	JNJ	1975-12-24	1.875
3501	JNJ	1975-12-26	1.8854169845581055
3502	JNJ	1975-12-29	1.8776040077209473
3503	JNJ	1975-12-30	1.8567709922790527
3504	JNJ	1975-12-31	1.8697919845581055
3505	JNJ	1976-01-02	1.8776040077209473
3506	JNJ	1976-01-05	1.8958330154418945
3507	JNJ	1976-01-06	1.8958330154418945
3508	JNJ	1976-01-07	1.8984379768371582
3509	JNJ	1976-01-08	1.9088540077209473
3510	JNJ	1976-01-09	1.9088540077209473
3511	JNJ	1976-01-12	1.9375
3512	JNJ	1976-01-13	1.9140629768371582
3513	JNJ	1976-01-14	1.90625
3514	JNJ	1976-01-15	1.8802080154418945
3515	JNJ	1976-01-16	1.8802080154418945
3516	JNJ	1976-01-19	1.8828129768371582
3517	JNJ	1976-01-20	1.859375
3518	JNJ	1976-01-21	1.828125
3519	JNJ	1976-01-22	1.8177080154418945
3520	JNJ	1976-01-23	1.8671879768371582
3521	JNJ	1976-01-26	1.8958330154418945
3522	JNJ	1976-01-27	1.90625
3523	JNJ	1976-01-28	1.9270830154418945
3524	JNJ	1976-01-29	1.9869790077209473
3525	JNJ	1976-01-30	2.0026040077209473
3526	JNJ	1976-02-02	1.9947919845581055
3527	JNJ	1976-02-03	1.9947919845581055
3528	JNJ	1976-02-04	1.9765629768371582
3529	JNJ	1976-02-05	1.9166669845581055
3530	JNJ	1976-02-06	1.9453129768371582
3531	JNJ	1976-02-09	1.9427080154418945
3532	JNJ	1976-02-10	1.9348959922790527
3533	JNJ	1976-02-11	1.9427080154418945
3534	JNJ	1976-02-12	1.9322919845581055
3535	JNJ	1976-02-13	1.9244790077209473
3536	JNJ	1976-02-17	1.9166669845581055
3537	JNJ	1976-02-18	1.8984379768371582
3538	JNJ	1976-02-19	1.8645830154418945
3539	JNJ	1976-02-20	1.859375
3540	JNJ	1976-02-23	1.8541669845581055
3541	JNJ	1976-02-24	1.8098959922790527
3542	JNJ	1976-02-25	1.78125
3543	JNJ	1976-02-26	1.78125
3544	JNJ	1976-02-27	1.7760419845581055
3545	JNJ	1976-03-01	1.7838540077209473
3546	JNJ	1976-03-02	1.7760419845581055
3547	JNJ	1976-03-03	1.75
3548	JNJ	1976-03-04	1.7239580154418945
3549	JNJ	1976-03-05	1.7239580154418945
3550	JNJ	1976-03-08	1.7473959922790527
3551	JNJ	1976-03-09	1.7838540077209473
3552	JNJ	1976-03-10	1.8203129768371582
3553	JNJ	1976-03-11	1.8229169845581055
3554	JNJ	1976-03-12	1.8229169845581055
3555	JNJ	1976-03-15	1.7864580154418945
3556	JNJ	1976-03-16	1.7890629768371582
3557	JNJ	1976-03-17	1.7916669845581055
3558	JNJ	1976-03-18	1.7786459922790527
3559	JNJ	1976-03-19	1.7916669845581055
3560	JNJ	1976-03-22	1.7864580154418945
3561	JNJ	1976-03-23	1.8046879768371582
3562	JNJ	1976-03-24	1.8541669845581055
3563	JNJ	1976-03-25	1.859375
3564	JNJ	1976-03-26	1.859375
3565	JNJ	1976-03-29	1.8619790077209473
3566	JNJ	1976-03-30	1.8359379768371582
3567	JNJ	1976-03-31	1.8697919845581055
3568	JNJ	1976-04-01	1.8723959922790527
3569	JNJ	1976-04-02	1.8802080154418945
3570	JNJ	1976-04-05	1.8854169845581055
3571	JNJ	1976-04-06	1.8645830154418945
3572	JNJ	1976-04-07	1.8489580154418945
3573	JNJ	1976-04-08	1.8411459922790527
3574	JNJ	1976-04-09	1.8385419845581055
3575	JNJ	1976-04-12	1.8333330154418945
3576	JNJ	1976-04-13	1.875
3577	JNJ	1976-04-14	1.8645830154418945
3578	JNJ	1976-04-15	1.8776040077209473
3579	JNJ	1976-04-19	1.8723959922790527
3580	JNJ	1976-04-20	1.875
3581	JNJ	1976-04-21	1.8723959922790527
3582	JNJ	1976-04-22	1.8541669845581055
3583	JNJ	1976-04-23	1.8125
3584	JNJ	1976-04-26	1.7838540077209473
3585	JNJ	1976-04-27	1.7708330154418945
3586	JNJ	1976-04-28	1.7916669845581055
3587	JNJ	1976-04-29	1.8177080154418945
3588	JNJ	1976-04-30	1.8177080154418945
3589	JNJ	1976-05-03	1.8046879768371582
3590	JNJ	1976-05-04	1.8229169845581055
3591	JNJ	1976-05-05	1.8203129768371582
3592	JNJ	1976-05-06	1.8255209922790527
3593	JNJ	1976-05-07	1.828125
3594	JNJ	1976-05-10	1.8489580154418945
3595	JNJ	1976-05-11	1.8645830154418945
3596	JNJ	1976-05-12	1.8229169845581055
3597	JNJ	1976-05-13	1.8072919845581055
3598	JNJ	1976-05-14	1.7890629768371582
3599	JNJ	1976-05-17	1.78125
3600	JNJ	1976-05-18	1.7760419845581055
3601	JNJ	1976-05-19	1.796875
3602	JNJ	1976-05-20	1.8020830154418945
3603	JNJ	1976-05-21	1.8020830154418945
3604	JNJ	1976-05-24	1.7994790077209473
3605	JNJ	1976-05-25	1.7916669845581055
3606	JNJ	1976-05-26	1.7682290077209473
3607	JNJ	1976-05-27	1.7760419845581055
3608	JNJ	1976-05-28	1.7994790077209473
3609	JNJ	1976-06-01	1.7916669845581055
3610	JNJ	1976-06-02	1.7916669845581055
3611	JNJ	1976-06-03	1.7890629768371582
3612	JNJ	1976-06-04	1.7447919845581055
3613	JNJ	1976-06-07	1.7369790077209473
3614	JNJ	1976-06-08	1.734375
3615	JNJ	1976-06-09	1.7317709922790527
3616	JNJ	1976-06-10	1.7447919845581055
3617	JNJ	1976-06-11	1.7473959922790527
3618	JNJ	1976-06-14	1.7682290077209473
3619	JNJ	1976-06-15	1.7552080154418945
3620	JNJ	1976-06-16	1.765625
3621	JNJ	1976-06-17	1.78125
3622	JNJ	1976-06-18	1.796875
3623	JNJ	1976-06-21	1.7734379768371582
3624	JNJ	1976-06-22	1.7604169845581055
3625	JNJ	1976-06-23	1.7630209922790527
3626	JNJ	1976-06-24	1.7473959922790527
3627	JNJ	1976-06-25	1.7395830154418945
3628	JNJ	1976-06-28	1.734375
3629	JNJ	1976-06-29	1.7526040077209473
3630	JNJ	1976-06-30	1.75
3631	JNJ	1976-07-01	1.7447919845581055
3632	JNJ	1976-07-02	1.7604169845581055
3633	JNJ	1976-07-06	1.7604169845581055
3634	JNJ	1976-07-07	1.7682290077209473
3635	JNJ	1976-07-08	1.7734379768371582
3636	JNJ	1976-07-09	1.7916669845581055
3637	JNJ	1976-07-12	1.8072919845581055
3638	JNJ	1976-07-13	1.8072919845581055
3639	JNJ	1976-07-14	1.8385419845581055
3640	JNJ	1976-07-15	1.8229169845581055
3641	JNJ	1976-07-16	1.8333330154418945
3642	JNJ	1976-07-19	1.8333330154418945
3643	JNJ	1976-07-20	1.8098959922790527
3644	JNJ	1976-07-21	1.8125
3645	JNJ	1976-07-22	1.8151040077209473
3646	JNJ	1976-07-23	1.8046879768371582
3647	JNJ	1976-07-26	1.8046879768371582
3648	JNJ	1976-07-27	1.8020830154418945
3649	JNJ	1976-07-28	1.8072919845581055
3650	JNJ	1976-07-29	1.8020830154418945
3651	JNJ	1976-07-30	1.7942709922790527
3652	JNJ	1976-08-02	1.7916669845581055
3653	JNJ	1976-08-03	1.8177080154418945
3654	JNJ	1976-08-04	1.8229169845581055
3655	JNJ	1976-08-05	1.8125
3656	JNJ	1976-08-06	1.8098959922790527
3657	JNJ	1976-08-09	1.8098959922790527
3658	JNJ	1976-08-10	1.8255209922790527
3659	JNJ	1976-08-11	1.8072919845581055
3660	JNJ	1976-08-12	1.8020830154418945
3661	JNJ	1976-08-13	1.7916669845581055
3662	JNJ	1976-08-16	1.7864580154418945
3663	JNJ	1976-08-17	1.7916669845581055
3664	JNJ	1976-08-18	1.7916669845581055
3665	JNJ	1976-08-19	1.7864580154418945
3666	JNJ	1976-08-20	1.7786459922790527
3667	JNJ	1976-08-23	1.7890629768371582
3668	JNJ	1976-08-24	1.7864580154418945
3669	JNJ	1976-08-25	1.8229169845581055
3670	JNJ	1976-08-26	1.8020830154418945
3671	JNJ	1976-08-27	1.8229169845581055
3672	JNJ	1976-08-30	1.8385419845581055
3673	JNJ	1976-08-31	1.8541669845581055
3674	JNJ	1976-09-01	1.8854169845581055
3675	JNJ	1976-09-02	1.875
3676	JNJ	1976-09-03	1.875
3677	JNJ	1976-09-07	1.890625
3678	JNJ	1976-09-08	1.8802080154418945
3679	JNJ	1976-09-09	1.875
3680	JNJ	1976-09-10	1.8671879768371582
3681	JNJ	1976-09-13	1.8645830154418945
3682	JNJ	1976-09-14	1.875
3683	JNJ	1976-09-15	1.8802080154418945
3684	JNJ	1976-09-16	1.8958330154418945
3685	JNJ	1976-09-17	1.9296879768371582
3686	JNJ	1976-09-20	1.9583330154418945
3687	JNJ	1976-09-21	1.9791669845581055
3688	JNJ	1976-09-22	1.9635419845581055
3689	JNJ	1976-09-23	1.9661459922790527
3690	JNJ	1976-09-24	1.9635419845581055
3691	JNJ	1976-09-27	1.9869790077209473
3692	JNJ	1976-09-28	1.9583330154418945
3693	JNJ	1976-09-29	1.9322919845581055
3694	JNJ	1976-09-30	1.8854169845581055
3695	JNJ	1976-10-01	1.8645830154418945
3696	JNJ	1976-10-04	1.8541669845581055
3697	JNJ	1976-10-05	1.8515629768371582
3698	JNJ	1976-10-06	1.8671879768371582
3699	JNJ	1976-10-07	1.8880209922790527
3700	JNJ	1976-10-08	1.8619790077209473
3701	JNJ	1976-10-11	1.8541669845581055
3702	JNJ	1976-10-12	1.8359379768371582
3703	JNJ	1976-10-13	1.8515629768371582
3704	JNJ	1976-10-14	1.8411459922790527
3705	JNJ	1976-10-15	1.8333330154418945
3706	JNJ	1976-10-18	1.8385419845581055
3707	JNJ	1976-10-19	1.8151040077209473
3708	JNJ	1976-10-20	1.796875
3709	JNJ	1976-10-21	1.7864580154418945
3710	JNJ	1976-10-22	1.7734379768371582
3711	JNJ	1976-10-25	1.7734379768371582
3712	JNJ	1976-10-26	1.7864580154418945
3713	JNJ	1976-10-27	1.7838540077209473
3714	JNJ	1976-10-28	1.78125
3715	JNJ	1976-10-29	1.7864580154418945
3716	JNJ	1976-11-01	1.7838540077209473
3717	JNJ	1976-11-03	1.765625
3718	JNJ	1976-11-04	1.78125
3719	JNJ	1976-11-05	1.75
3720	JNJ	1976-11-08	1.7135419845581055
3721	JNJ	1976-11-09	1.6901040077209473
3722	JNJ	1976-11-10	1.6588540077209473
3723	JNJ	1976-11-11	1.6822919845581055
3724	JNJ	1976-11-12	1.6796879768371582
3725	JNJ	1976-11-15	1.6927080154418945
3726	JNJ	1976-11-16	1.7213540077209473
3727	JNJ	1976-11-17	1.7135419845581055
3728	JNJ	1976-11-18	1.7161459922790527
3729	JNJ	1976-11-19	1.6614580154418945
3730	JNJ	1976-11-22	1.6744790077209473
3731	JNJ	1976-11-23	1.6640629768371582
3732	JNJ	1976-11-24	1.6588540077209473
3733	JNJ	1976-11-26	1.6666669845581055
3734	JNJ	1976-11-29	1.6536459922790527
3735	JNJ	1976-11-30	1.625
3736	JNJ	1976-12-01	1.59375
3737	JNJ	1976-12-02	1.53125
3738	JNJ	1976-12-03	1.5755209922790527
3739	JNJ	1976-12-06	1.5625
3740	JNJ	1976-12-07	1.5416669845581055
3741	JNJ	1976-12-08	1.5208330154418945
3742	JNJ	1976-12-09	1.515625
3743	JNJ	1976-12-10	1.5286459922790527
3744	JNJ	1976-12-13	1.5416669845581055
3745	JNJ	1976-12-14	1.5442709922790527
3746	JNJ	1976-12-15	1.5390629768371582
3747	JNJ	1976-12-16	1.5260419845581055
3748	JNJ	1976-12-17	1.5208330154418945
3749	JNJ	1976-12-20	1.5
3750	JNJ	1976-12-21	1.5078129768371582
3751	JNJ	1976-12-22	1.5130209922790527
3752	JNJ	1976-12-23	1.5208330154418945
3753	JNJ	1976-12-27	1.5807290077209473
3754	JNJ	1976-12-28	1.5859379768371582
3755	JNJ	1976-12-29	1.6067709922790527
3756	JNJ	1976-12-30	1.6510419845581055
3757	JNJ	1976-12-31	1.625
3758	JNJ	1977-01-03	1.6276040077209473
3759	JNJ	1977-01-04	1.6041669845581055
3760	JNJ	1977-01-05	1.5989580154418945
3761	JNJ	1977-01-06	1.6067709922790527
3762	JNJ	1977-01-07	1.6015629768371582
3763	JNJ	1977-01-10	1.6015629768371582
3764	JNJ	1977-01-11	1.5833330154418945
3765	JNJ	1977-01-12	1.5546879768371582
3766	JNJ	1977-01-13	1.5677080154418945
3767	JNJ	1977-01-14	1.5364580154418945
3768	JNJ	1977-01-17	1.515625
3769	JNJ	1977-01-18	1.5104169845581055
3770	JNJ	1977-01-19	1.5104169845581055
3771	JNJ	1977-01-20	1.4817709922790527
3772	JNJ	1977-01-21	1.4817709922790527
3773	JNJ	1977-01-24	1.4739580154418945
3774	JNJ	1977-01-25	1.46875
3775	JNJ	1977-01-26	1.4322919845581055
3776	JNJ	1977-01-27	1.375
3777	JNJ	1977-01-28	1.3932290077209473
3778	JNJ	1977-01-31	1.4114580154418945
3779	JNJ	1977-02-01	1.4583330154418945
3780	JNJ	1977-02-02	1.4505209922790527
3781	JNJ	1977-02-03	1.4427080154418945
3782	JNJ	1977-02-04	1.4427080154418945
3783	JNJ	1977-02-07	1.4322919845581055
3784	JNJ	1977-02-08	1.4166669845581055
3785	JNJ	1977-02-09	1.40625
3786	JNJ	1977-02-10	1.3958330154418945
3787	JNJ	1977-02-11	1.3567709922790527
3788	JNJ	1977-02-14	1.3776040077209473
3789	JNJ	1977-02-15	1.3880209922790527
3790	JNJ	1977-02-16	1.3984379768371582
3791	JNJ	1977-02-17	1.3776040077209473
3792	JNJ	1977-02-18	1.375
3793	JNJ	1977-02-22	1.3802080154418945
3794	JNJ	1977-02-23	1.375
3795	JNJ	1977-02-24	1.3645830154418945
3796	JNJ	1977-02-25	1.3723959922790527
3797	JNJ	1977-02-28	1.3854169845581055
3798	JNJ	1977-03-01	1.4270830154418945
3799	JNJ	1977-03-02	1.4140629768371582
3800	JNJ	1977-03-03	1.4166669845581055
3801	JNJ	1977-03-04	1.4348959922790527
3802	JNJ	1977-03-07	1.4713540077209473
3803	JNJ	1977-03-08	1.46875
3804	JNJ	1977-03-09	1.4453129768371582
3805	JNJ	1977-03-10	1.4635419845581055
3806	JNJ	1977-03-11	1.4713540077209473
3807	JNJ	1977-03-14	1.4869790077209473
3808	JNJ	1977-03-15	1.5
3809	JNJ	1977-03-16	1.5
3810	JNJ	1977-03-17	1.5078129768371582
3811	JNJ	1977-03-18	1.4947919845581055
3812	JNJ	1977-03-21	1.5
3813	JNJ	1977-03-22	1.4895830154418945
3814	JNJ	1977-03-23	1.4635419845581055
3815	JNJ	1977-03-24	1.4583330154418945
3816	JNJ	1977-03-25	1.4375
3817	JNJ	1977-03-28	1.4296879768371582
3818	JNJ	1977-03-29	1.4375
3819	JNJ	1977-03-30	1.40625
3820	JNJ	1977-03-31	1.3958330154418945
3821	JNJ	1977-04-01	1.4088540077209473
3822	JNJ	1977-04-04	1.3854169845581055
3823	JNJ	1977-04-05	1.390625
3824	JNJ	1977-04-06	1.3828129768371582
3825	JNJ	1977-04-07	1.3854169845581055
3826	JNJ	1977-04-11	1.3776040077209473
3827	JNJ	1977-04-12	1.390625
3828	JNJ	1977-04-13	1.4010419845581055
3829	JNJ	1977-04-14	1.4114580154418945
3830	JNJ	1977-04-15	1.4114580154418945
3831	JNJ	1977-04-18	1.4036459922790527
3832	JNJ	1977-04-19	1.3984379768371582
3833	JNJ	1977-04-20	1.421875
3834	JNJ	1977-04-21	1.3932290077209473
3835	JNJ	1977-04-22	1.3541669845581055
3836	JNJ	1977-04-25	1.3046879768371582
3837	JNJ	1977-04-26	1.3046879768371582
3838	JNJ	1977-04-27	1.3177080154418945
3839	JNJ	1977-04-28	1.3229169845581055
3840	JNJ	1977-04-29	1.3151040077209473
3841	JNJ	1977-05-02	1.3151040077209473
3842	JNJ	1977-05-03	1.3359379768371582
3843	JNJ	1977-05-04	1.3541669845581055
3844	JNJ	1977-05-05	1.3776040077209473
3845	JNJ	1977-05-06	1.3619790077209473
3846	JNJ	1977-05-09	1.34375
3847	JNJ	1977-05-10	1.3463540077209473
3848	JNJ	1977-05-11	1.3072919845581055
3849	JNJ	1977-05-12	1.3203129768371582
3850	JNJ	1977-05-13	1.3541669845581055
3851	JNJ	1977-05-16	1.3567709922790527
3852	JNJ	1977-05-17	1.3854169845581055
3853	JNJ	1977-05-18	1.4088540077209473
3854	JNJ	1977-05-19	1.4088540077209473
3855	JNJ	1977-05-20	1.3932290077209473
3856	JNJ	1977-05-23	1.3697919845581055
3857	JNJ	1977-05-24	1.3723959922790527
3858	JNJ	1977-05-25	1.3489580154418945
3859	JNJ	1977-05-26	1.3619790077209473
3860	JNJ	1977-05-27	1.3515629768371582
3861	JNJ	1977-05-31	1.3541669845581055
3862	JNJ	1977-06-01	1.3619790077209473
3863	JNJ	1977-06-02	1.3645830154418945
3864	JNJ	1977-06-03	1.4036459922790527
3865	JNJ	1977-06-06	1.3776040077209473
3866	JNJ	1977-06-07	1.4010419845581055
3867	JNJ	1977-06-08	1.421875
3868	JNJ	1977-06-09	1.4244790077209473
3869	JNJ	1977-06-10	1.421875
3870	JNJ	1977-06-13	1.4348959922790527
3871	JNJ	1977-06-14	1.4661459922790527
3872	JNJ	1977-06-15	1.4557290077209473
3873	JNJ	1977-06-16	1.46875
3874	JNJ	1977-06-17	1.46875
3875	JNJ	1977-06-20	1.4895830154418945
3876	JNJ	1977-06-21	1.515625
3877	JNJ	1977-06-22	1.4973959922790527
3878	JNJ	1977-06-23	1.5078129768371582
3879	JNJ	1977-06-24	1.5052080154418945
3880	JNJ	1977-06-27	1.5052080154418945
3881	JNJ	1977-06-28	1.5
3882	JNJ	1977-06-29	1.4817709922790527
3883	JNJ	1977-06-30	1.4713540077209473
3884	JNJ	1977-07-01	1.4505209922790527
3885	JNJ	1977-07-05	1.4661459922790527
3886	JNJ	1977-07-06	1.4583330154418945
3887	JNJ	1977-07-07	1.4557290077209473
3888	JNJ	1977-07-08	1.4557290077209473
3889	JNJ	1977-07-11	1.4375
3890	JNJ	1977-07-12	1.4270830154418945
3891	JNJ	1977-07-13	1.4348959922790527
3892	JNJ	1977-07-15	1.4427080154418945
3893	JNJ	1977-07-18	1.4401040077209473
3894	JNJ	1977-07-19	1.4583330154418945
3895	JNJ	1977-07-20	1.4765629768371582
3896	JNJ	1977-07-21	1.4635419845581055
3897	JNJ	1977-07-22	1.4583330154418945
3898	JNJ	1977-07-25	1.4505209922790527
3899	JNJ	1977-07-26	1.4479169845581055
3900	JNJ	1977-07-27	1.4270830154418945
3901	JNJ	1977-07-28	1.4322919845581055
3902	JNJ	1977-07-29	1.4322919845581055
3903	JNJ	1977-08-01	1.4348959922790527
3904	JNJ	1977-08-02	1.4270830154418945
3905	JNJ	1977-08-03	1.453125
3906	JNJ	1977-08-04	1.4557290077209473
3907	JNJ	1977-08-05	1.4557290077209473
3908	JNJ	1977-08-08	1.4427080154418945
3909	JNJ	1977-08-09	1.4427080154418945
3910	JNJ	1977-08-10	1.4661459922790527
3911	JNJ	1977-08-11	1.4583330154418945
3912	JNJ	1977-08-12	1.4739580154418945
3913	JNJ	1977-08-15	1.4583330154418945
3914	JNJ	1977-08-16	1.4661459922790527
3915	JNJ	1977-08-17	1.4869790077209473
3916	JNJ	1977-08-18	1.5078129768371582
3917	JNJ	1977-08-19	1.5364580154418945
3918	JNJ	1977-08-22	1.5520830154418945
3919	JNJ	1977-08-23	1.5286459922790527
3920	JNJ	1977-08-24	1.53125
3921	JNJ	1977-08-25	1.5130209922790527
3922	JNJ	1977-08-26	1.5026040077209473
3923	JNJ	1977-08-29	1.5260419845581055
3924	JNJ	1977-08-30	1.4973959922790527
3925	JNJ	1977-08-31	1.5052080154418945
3926	JNJ	1977-09-01	1.5130209922790527
3927	JNJ	1977-09-02	1.5234379768371582
3928	JNJ	1977-09-06	1.5234379768371582
3929	JNJ	1977-09-07	1.5364580154418945
3930	JNJ	1977-09-08	1.5104169845581055
3931	JNJ	1977-09-09	1.4973959922790527
3932	JNJ	1977-09-12	1.4921879768371582
3933	JNJ	1977-09-13	1.4947919845581055
3934	JNJ	1977-09-14	1.5
3935	JNJ	1977-09-15	1.5104169845581055
3936	JNJ	1977-09-16	1.5104169845581055
3937	JNJ	1977-09-19	1.5052080154418945
3938	JNJ	1977-09-20	1.5208330154418945
3939	JNJ	1977-09-21	1.5026040077209473
3940	JNJ	1977-09-22	1.5026040077209473
3941	JNJ	1977-09-23	1.5026040077209473
3942	JNJ	1977-09-26	1.5234379768371582
3943	JNJ	1977-09-27	1.5130209922790527
3944	JNJ	1977-09-28	1.5208330154418945
3945	JNJ	1977-09-29	1.5338540077209473
3946	JNJ	1977-09-30	1.53125
3947	JNJ	1977-10-03	1.5390629768371582
3948	JNJ	1977-10-04	1.5416669845581055
3949	JNJ	1977-10-05	1.5208330154418945
3950	JNJ	1977-10-06	1.5208330154418945
3951	JNJ	1977-10-07	1.515625
3952	JNJ	1977-10-10	1.5078129768371582
3953	JNJ	1977-10-11	1.4947919845581055
3954	JNJ	1977-10-12	1.4921879768371582
3955	JNJ	1977-10-13	1.4895830154418945
3956	JNJ	1977-10-14	1.5026040077209473
3957	JNJ	1977-10-17	1.5104169845581055
3958	JNJ	1977-10-18	1.515625
3959	JNJ	1977-10-19	1.4791669845581055
3960	JNJ	1977-10-20	1.4739580154418945
3961	JNJ	1977-10-21	1.4791669845581055
3962	JNJ	1977-10-24	1.4765629768371582
3963	JNJ	1977-10-25	1.4583330154418945
3964	JNJ	1977-10-26	1.5
3965	JNJ	1977-10-27	1.5260419845581055
3966	JNJ	1977-10-28	1.5364580154418945
3967	JNJ	1977-10-31	1.5286459922790527
3968	JNJ	1977-11-01	1.5078129768371582
3969	JNJ	1977-11-02	1.4791669845581055
3970	JNJ	1977-11-03	1.4557290077209473
3971	JNJ	1977-11-04	1.4635419845581055
3972	JNJ	1977-11-07	1.4921879768371582
3973	JNJ	1977-11-08	1.484375
3974	JNJ	1977-11-09	1.4947919845581055
3975	JNJ	1977-11-10	1.5416669845581055
3976	JNJ	1977-11-11	1.5390629768371582
3977	JNJ	1977-11-14	1.53125
3978	JNJ	1977-11-15	1.5442709922790527
3979	JNJ	1977-11-16	1.5364580154418945
3980	JNJ	1977-11-17	1.5208330154418945
3981	JNJ	1977-11-18	1.5130209922790527
3982	JNJ	1977-11-21	1.5182290077209473
3983	JNJ	1977-11-22	1.5364580154418945
3984	JNJ	1977-11-23	1.5416669845581055
3985	JNJ	1977-11-25	1.5416669845581055
3986	JNJ	1977-11-28	1.5416669845581055
3987	JNJ	1977-11-29	1.5130209922790527
3988	JNJ	1977-11-30	1.5416669845581055
3989	JNJ	1977-12-01	1.5651040077209473
3990	JNJ	1977-12-02	1.5625
3991	JNJ	1977-12-05	1.5442709922790527
3992	JNJ	1977-12-06	1.515625
3993	JNJ	1977-12-07	1.5208330154418945
3994	JNJ	1977-12-08	1.5130209922790527
3995	JNJ	1977-12-09	1.5208330154418945
3996	JNJ	1977-12-12	1.515625
3997	JNJ	1977-12-13	1.5286459922790527
3998	JNJ	1977-12-14	1.5416669845581055
3999	JNJ	1977-12-15	1.5364580154418945
4000	JNJ	1977-12-16	1.5338540077209473
4001	JNJ	1977-12-19	1.5208330154418945
4002	JNJ	1977-12-20	1.5182290077209473
4003	JNJ	1977-12-21	1.53125
4004	JNJ	1977-12-22	1.5572919845581055
4005	JNJ	1977-12-23	1.578125
4006	JNJ	1977-12-27	1.5911459922790527
4007	JNJ	1977-12-28	1.59375
4008	JNJ	1977-12-29	1.5989580154418945
4009	JNJ	1977-12-30	1.5989580154418945
4010	JNJ	1978-01-03	1.5625
4011	JNJ	1978-01-04	1.5677080154418945
4012	JNJ	1978-01-05	1.5234379768371582
4013	JNJ	1978-01-06	1.4973959922790527
4014	JNJ	1978-01-09	1.4791669845581055
4015	JNJ	1978-01-10	1.4479169845581055
4016	JNJ	1978-01-11	1.4348959922790527
4017	JNJ	1978-01-12	1.453125
4018	JNJ	1978-01-13	1.453125
4019	JNJ	1978-01-16	1.4453129768371582
4020	JNJ	1978-01-17	1.4635419845581055
4021	JNJ	1978-01-18	1.4895830154418945
4022	JNJ	1978-01-19	1.4739580154418945
4023	JNJ	1978-01-20	1.4609379768371582
4024	JNJ	1978-01-23	1.4583330154418945
4025	JNJ	1978-01-24	1.4739580154418945
4026	JNJ	1978-01-25	1.4739580154418945
4027	JNJ	1978-01-26	1.453125
4028	JNJ	1978-01-27	1.4505209922790527
4029	JNJ	1978-01-30	1.4609379768371582
4030	JNJ	1978-01-31	1.453125
4031	JNJ	1978-02-01	1.4635419845581055
4032	JNJ	1978-02-02	1.4661459922790527
4033	JNJ	1978-02-03	1.46875
4034	JNJ	1978-02-06	1.4635419845581055
4035	JNJ	1978-02-07	1.46875
4036	JNJ	1978-02-08	1.4817709922790527
4037	JNJ	1978-02-09	1.46875
4038	JNJ	1978-02-10	1.4635419845581055
4039	JNJ	1978-02-13	1.4609379768371582
4040	JNJ	1978-02-14	1.4557290077209473
4041	JNJ	1978-02-15	1.4453129768371582
4042	JNJ	1978-02-16	1.4192709922790527
4043	JNJ	1978-02-17	1.390625
4044	JNJ	1978-02-21	1.3880209922790527
4045	JNJ	1978-02-22	1.375
4046	JNJ	1978-02-23	1.3828129768371582
4047	JNJ	1978-02-24	1.4192709922790527
4048	JNJ	1978-02-27	1.4114580154418945
4049	JNJ	1978-02-28	1.3958330154418945
4050	JNJ	1978-03-01	1.3932290077209473
4051	JNJ	1978-03-02	1.40625
4052	JNJ	1978-03-03	1.4114580154418945
4053	JNJ	1978-03-06	1.4140629768371582
4054	JNJ	1978-03-07	1.4192709922790527
4055	JNJ	1978-03-08	1.4270830154418945
4056	JNJ	1978-03-09	1.4348959922790527
4057	JNJ	1978-03-10	1.453125
4058	JNJ	1978-03-13	1.4583330154418945
4059	JNJ	1978-03-14	1.4427080154418945
4060	JNJ	1978-03-15	1.4322919845581055
4061	JNJ	1978-03-16	1.4427080154418945
4062	JNJ	1978-03-17	1.4557290077209473
4063	JNJ	1978-03-20	1.453125
4064	JNJ	1978-03-21	1.4322919845581055
4065	JNJ	1978-03-22	1.421875
4066	JNJ	1978-03-23	1.421875
4067	JNJ	1978-03-27	1.4140629768371582
4068	JNJ	1978-03-28	1.4296879768371582
4069	JNJ	1978-03-29	1.4322919845581055
4070	JNJ	1978-03-30	1.4270830154418945
4071	JNJ	1978-03-31	1.4166669845581055
4072	JNJ	1978-04-03	1.4010419845581055
4073	JNJ	1978-04-04	1.40625
4074	JNJ	1978-04-05	1.4166669845581055
4075	JNJ	1978-04-06	1.4192709922790527
4076	JNJ	1978-04-07	1.4088540077209473
4077	JNJ	1978-04-10	1.3958330154418945
4078	JNJ	1978-04-11	1.390625
4079	JNJ	1978-04-12	1.3723959922790527
4080	JNJ	1978-04-13	1.390625
4081	JNJ	1978-04-14	1.4166669845581055
4082	JNJ	1978-04-17	1.4322919845581055
4083	JNJ	1978-04-18	1.4270830154418945
4084	JNJ	1978-04-19	1.4375
4085	JNJ	1978-04-20	1.4557290077209473
4086	JNJ	1978-04-21	1.4557290077209473
4087	JNJ	1978-04-24	1.4635419845581055
4088	JNJ	1978-04-25	1.515625
4089	JNJ	1978-04-26	1.5494790077209473
4090	JNJ	1978-04-27	1.5442709922790527
4091	JNJ	1978-04-28	1.59375
4092	JNJ	1978-05-01	1.5989580154418945
4093	JNJ	1978-05-02	1.578125
4094	JNJ	1978-05-03	1.5572919845581055
4095	JNJ	1978-05-04	1.5416669845581055
4096	JNJ	1978-05-05	1.5546879768371582
4097	JNJ	1978-05-08	1.5572919845581055
4098	JNJ	1978-05-09	1.5546879768371582
4099	JNJ	1978-05-10	1.5625
4100	JNJ	1978-05-11	1.5625
4101	JNJ	1978-05-12	1.5989580154418945
4102	JNJ	1978-05-15	1.6276040077209473
4103	JNJ	1978-05-16	1.65625
4104	JNJ	1978-05-17	1.6432290077209473
4105	JNJ	1978-05-18	1.6067709922790527
4106	JNJ	1978-05-19	1.5703129768371582
4107	JNJ	1978-05-22	1.6223959922790527
4108	JNJ	1978-05-23	1.6145830154418945
4109	JNJ	1978-05-24	1.59375
4110	JNJ	1978-05-25	1.5963540077209473
4111	JNJ	1978-05-26	1.5911459922790527
4112	JNJ	1978-05-30	1.609375
4113	JNJ	1978-05-31	1.6015629768371582
4114	JNJ	1978-06-01	1.6302080154418945
4115	JNJ	1978-06-02	1.6666669845581055
4116	JNJ	1978-06-05	1.7083330154418945
4117	JNJ	1978-06-06	1.7057290077209473
4118	JNJ	1978-06-07	1.7057290077209473
4119	JNJ	1978-06-08	1.7109379768371582
4120	JNJ	1978-06-09	1.703125
4121	JNJ	1978-06-12	1.7005209922790527
4122	JNJ	1978-06-13	1.7083330154418945
4123	JNJ	1978-06-14	1.7369790077209473
4124	JNJ	1978-06-15	1.7161459922790527
4125	JNJ	1978-06-16	1.703125
4126	JNJ	1978-06-19	1.703125
4127	JNJ	1978-06-20	1.6927080154418945
4128	JNJ	1978-06-21	1.6848959922790527
4129	JNJ	1978-06-22	1.703125
4130	JNJ	1978-06-23	1.7083330154418945
4131	JNJ	1978-06-26	1.6927080154418945
4132	JNJ	1978-06-27	1.6822919845581055
4133	JNJ	1978-06-28	1.6901040077209473
4134	JNJ	1978-06-29	1.6901040077209473
4135	JNJ	1978-06-30	1.6953129768371582
4136	JNJ	1978-07-03	1.6979169845581055
4137	JNJ	1978-07-05	1.6796879768371582
4138	JNJ	1978-07-06	1.6692709922790527
4139	JNJ	1978-07-07	1.6927080154418945
4140	JNJ	1978-07-10	1.7473959922790527
4141	JNJ	1978-07-11	1.7213540077209473
4142	JNJ	1978-07-12	1.6979169845581055
4143	JNJ	1978-07-13	1.6953129768371582
4144	JNJ	1978-07-14	1.7161459922790527
4145	JNJ	1978-07-17	1.7265629768371582
4146	JNJ	1978-07-18	1.7057290077209473
4147	JNJ	1978-07-19	1.7291669845581055
4148	JNJ	1978-07-20	1.7395830154418945
4149	JNJ	1978-07-21	1.7265629768371582
4150	JNJ	1978-07-24	1.7213540077209473
4151	JNJ	1978-07-25	1.7239580154418945
4152	JNJ	1978-07-26	1.7161459922790527
4153	JNJ	1978-07-27	1.7213540077209473
4154	JNJ	1978-07-28	1.7447919845581055
4155	JNJ	1978-07-31	1.7682290077209473
4156	JNJ	1978-08-01	1.765625
4157	JNJ	1978-08-02	1.7916669845581055
4158	JNJ	1978-08-03	1.765625
4159	JNJ	1978-08-04	1.7708330154418945
4160	JNJ	1978-08-07	1.7838540077209473
4161	JNJ	1978-08-08	1.7890629768371582
4162	JNJ	1978-08-09	1.8098959922790527
4163	JNJ	1978-08-10	1.8177080154418945
4164	JNJ	1978-08-11	1.8151040077209473
4165	JNJ	1978-08-14	1.7890629768371582
4166	JNJ	1978-08-15	1.7890629768371582
4167	JNJ	1978-08-16	1.8046879768371582
4168	JNJ	1978-08-17	1.8098959922790527
4169	JNJ	1978-08-18	1.7942709922790527
4170	JNJ	1978-08-21	1.7604169845581055
4171	JNJ	1978-08-22	1.7708330154418945
4172	JNJ	1978-08-23	1.796875
4173	JNJ	1978-08-24	1.7994790077209473
4174	JNJ	1978-08-25	1.8020830154418945
4175	JNJ	1978-08-28	1.7838540077209473
4176	JNJ	1978-08-29	1.7864580154418945
4177	JNJ	1978-08-30	1.7864580154418945
4178	JNJ	1978-08-31	1.7604169845581055
4179	JNJ	1978-09-01	1.7708330154418945
4180	JNJ	1978-09-05	1.7708330154418945
4181	JNJ	1978-09-06	1.8098959922790527
4182	JNJ	1978-09-07	1.7890629768371582
4183	JNJ	1978-09-08	1.8385419845581055
4184	JNJ	1978-09-11	1.8489580154418945
4185	JNJ	1978-09-12	1.8385419845581055
4186	JNJ	1978-09-13	1.8151040077209473
4187	JNJ	1978-09-14	1.7916669845581055
4188	JNJ	1978-09-15	1.7708330154418945
4189	JNJ	1978-09-18	1.765625
4190	JNJ	1978-09-19	1.7473959922790527
4191	JNJ	1978-09-20	1.734375
4192	JNJ	1978-09-21	1.7213540077209473
4193	JNJ	1978-09-22	1.7291669845581055
4194	JNJ	1978-09-25	1.7239580154418945
4195	JNJ	1978-09-26	1.7239580154418945
4196	JNJ	1978-09-27	1.7135419845581055
4197	JNJ	1978-09-28	1.7213540077209473
4198	JNJ	1978-09-29	1.7317709922790527
4199	JNJ	1978-10-02	1.734375
4200	JNJ	1978-10-03	1.7369790077209473
4201	JNJ	1978-10-04	1.7552080154418945
4202	JNJ	1978-10-05	1.7395830154418945
4203	JNJ	1978-10-06	1.7135419845581055
4204	JNJ	1978-10-09	1.7213540077209473
4205	JNJ	1978-10-10	1.7109379768371582
4206	JNJ	1978-10-11	1.7239580154418945
4207	JNJ	1978-10-12	1.7109379768371582
4208	JNJ	1978-10-13	1.703125
4209	JNJ	1978-10-16	1.6796879768371582
4210	JNJ	1978-10-17	1.6744790077209473
4211	JNJ	1978-10-18	1.6666669845581055
4212	JNJ	1978-10-19	1.6354169845581055
4213	JNJ	1978-10-20	1.6119790077209473
4214	JNJ	1978-10-23	1.5885419845581055
4215	JNJ	1978-10-24	1.5729169845581055
4216	JNJ	1978-10-25	1.5677080154418945
4217	JNJ	1978-10-26	1.5364580154418945
4218	JNJ	1978-10-27	1.5364580154418945
4219	JNJ	1978-10-30	1.5494790077209473
4220	JNJ	1978-10-31	1.53125
4221	JNJ	1978-11-01	1.6145830154418945
4222	JNJ	1978-11-02	1.59375
4223	JNJ	1978-11-03	1.5989580154418945
4224	JNJ	1978-11-06	1.5963540077209473
4225	JNJ	1978-11-07	1.5859379768371582
4226	JNJ	1978-11-08	1.5755209922790527
4227	JNJ	1978-11-09	1.5833330154418945
4228	JNJ	1978-11-10	1.5885419845581055
4229	JNJ	1978-11-13	1.5625
4230	JNJ	1978-11-14	1.5546879768371582
4231	JNJ	1978-11-15	1.5833330154418945
4232	JNJ	1978-11-16	1.6119790077209473
4233	JNJ	1978-11-17	1.6197919845581055
4234	JNJ	1978-11-20	1.625
4235	JNJ	1978-11-21	1.6328129768371582
4236	JNJ	1978-11-22	1.6380209922790527
4237	JNJ	1978-11-24	1.6354169845581055
4238	JNJ	1978-11-27	1.625
4239	JNJ	1978-11-28	1.6145830154418945
4240	JNJ	1978-11-29	1.5989580154418945
4241	JNJ	1978-11-30	1.6119790077209473
4242	JNJ	1978-12-01	1.625
4243	JNJ	1978-12-04	1.5989580154418945
4244	JNJ	1978-12-05	1.5963540077209473
4245	JNJ	1978-12-06	1.5989580154418945
4246	JNJ	1978-12-07	1.5833330154418945
4247	JNJ	1978-12-08	1.5729169845581055
4248	JNJ	1978-12-11	1.5729169845581055
4249	JNJ	1978-12-12	1.5494790077209473
4250	JNJ	1978-12-13	1.5338540077209473
4251	JNJ	1978-12-14	1.5260419845581055
4252	JNJ	1978-12-15	1.5286459922790527
4253	JNJ	1978-12-18	1.4869790077209473
4254	JNJ	1978-12-19	1.5
4255	JNJ	1978-12-20	1.5
4256	JNJ	1978-12-21	1.5
4257	JNJ	1978-12-22	1.5572919845581055
4258	JNJ	1978-12-26	1.5989580154418945
4259	JNJ	1978-12-27	1.5651040077209473
4260	JNJ	1978-12-28	1.5520830154418945
4261	JNJ	1978-12-29	1.5364580154418945
4262	JNJ	1979-01-02	1.546875
4263	JNJ	1979-01-03	1.5520830154418945
4264	JNJ	1979-01-04	1.5703129768371582
4265	JNJ	1979-01-05	1.5703129768371582
4266	JNJ	1979-01-08	1.5703129768371582
4267	JNJ	1979-01-09	1.5677080154418945
4268	JNJ	1979-01-10	1.5546879768371582
4269	JNJ	1979-01-11	1.5625
4270	JNJ	1979-01-12	1.5885419845581055
4271	JNJ	1979-01-15	1.5885419845581055
4272	JNJ	1979-01-16	1.5755209922790527
4273	JNJ	1979-01-17	1.59375
4274	JNJ	1979-01-18	1.5833330154418945
4275	JNJ	1979-01-19	1.59375
4276	JNJ	1979-01-22	1.5911459922790527
4277	JNJ	1979-01-23	1.5885419845581055
4278	JNJ	1979-01-24	1.5833330154418945
4279	JNJ	1979-01-25	1.59375
4280	JNJ	1979-01-26	1.609375
4281	JNJ	1979-01-29	1.6015629768371582
4282	JNJ	1979-01-30	1.5963540077209473
4283	JNJ	1979-01-31	1.5807290077209473
4284	JNJ	1979-02-01	1.5625
4285	JNJ	1979-02-02	1.5416669845581055
4286	JNJ	1979-02-05	1.5390629768371582
4287	JNJ	1979-02-06	1.5338540077209473
4288	JNJ	1979-02-07	1.5130209922790527
4289	JNJ	1979-02-08	1.4921879768371582
4290	JNJ	1979-02-09	1.4791669845581055
4291	JNJ	1979-02-12	1.4791669845581055
4292	JNJ	1979-02-13	1.4973959922790527
4293	JNJ	1979-02-14	1.4895830154418945
4294	JNJ	1979-02-15	1.4895830154418945
4295	JNJ	1979-02-16	1.4791669845581055
4296	JNJ	1979-02-20	1.4869790077209473
4297	JNJ	1979-02-21	1.4739580154418945
4298	JNJ	1979-02-22	1.4140629768371582
4299	JNJ	1979-02-23	1.4166669845581055
4300	JNJ	1979-02-26	1.4296879768371582
4301	JNJ	1979-02-27	1.4166669845581055
4302	JNJ	1979-02-28	1.421875
4303	JNJ	1979-03-01	1.4166669845581055
4304	JNJ	1979-03-02	1.4036459922790527
4305	JNJ	1979-03-05	1.4166669845581055
4306	JNJ	1979-03-06	1.4114580154418945
4307	JNJ	1979-03-07	1.421875
4308	JNJ	1979-03-08	1.4348959922790527
4309	JNJ	1979-03-09	1.4505209922790527
4310	JNJ	1979-03-12	1.4895830154418945
4311	JNJ	1979-03-13	1.4947919845581055
4312	JNJ	1979-03-14	1.484375
4313	JNJ	1979-03-15	1.4557290077209473
4314	JNJ	1979-03-16	1.4635419845581055
4315	JNJ	1979-03-19	1.4661459922790527
4316	JNJ	1979-03-20	1.4479169845581055
4317	JNJ	1979-03-21	1.4427080154418945
4318	JNJ	1979-03-22	1.4453129768371582
4319	JNJ	1979-03-23	1.4375
4320	JNJ	1979-03-26	1.421875
4321	JNJ	1979-03-27	1.4427080154418945
4322	JNJ	1979-03-28	1.4322919845581055
4323	JNJ	1979-03-29	1.4479169845581055
4324	JNJ	1979-03-30	1.4296879768371582
4325	JNJ	1979-04-02	1.4192709922790527
4326	JNJ	1979-04-03	1.4505209922790527
4327	JNJ	1979-04-04	1.4583330154418945
4328	JNJ	1979-04-05	1.4583330154418945
4329	JNJ	1979-04-06	1.4661459922790527
4330	JNJ	1979-04-09	1.4479169845581055
4331	JNJ	1979-04-10	1.4505209922790527
4332	JNJ	1979-04-11	1.4479169845581055
4333	JNJ	1979-04-12	1.4322919845581055
4334	JNJ	1979-04-16	1.4244790077209473
4335	JNJ	1979-04-17	1.4322919845581055
4336	JNJ	1979-04-18	1.4557290077209473
4337	JNJ	1979-04-19	1.453125
4338	JNJ	1979-04-20	1.4609379768371582
4339	JNJ	1979-04-23	1.46875
4340	JNJ	1979-04-24	1.4583330154418945
4341	JNJ	1979-04-25	1.4583330154418945
4342	JNJ	1979-04-26	1.4635419845581055
4343	JNJ	1979-04-27	1.453125
4344	JNJ	1979-04-30	1.4505209922790527
4345	JNJ	1979-05-01	1.4479169845581055
4346	JNJ	1979-05-02	1.4479169845581055
4347	JNJ	1979-05-03	1.4427080154418945
4348	JNJ	1979-05-04	1.4375
4349	JNJ	1979-05-07	1.421875
4350	JNJ	1979-05-08	1.4348959922790527
4351	JNJ	1979-05-09	1.4453129768371582
4352	JNJ	1979-05-10	1.4401040077209473
4353	JNJ	1979-05-11	1.4505209922790527
4354	JNJ	1979-05-14	1.453125
4355	JNJ	1979-05-15	1.4609379768371582
4356	JNJ	1979-05-16	1.46875
4357	JNJ	1979-05-17	1.4635419845581055
4358	JNJ	1979-05-18	1.4609379768371582
4359	JNJ	1979-05-21	1.453125
4360	JNJ	1979-05-22	1.4609379768371582
4361	JNJ	1979-05-23	1.4557290077209473
4362	JNJ	1979-05-24	1.4635419845581055
4363	JNJ	1979-05-25	1.4635419845581055
4364	JNJ	1979-05-29	1.4583330154418945
4365	JNJ	1979-05-30	1.453125
4366	JNJ	1979-05-31	1.4505209922790527
4367	JNJ	1979-06-01	1.4427080154418945
4368	JNJ	1979-06-04	1.4270830154418945
4369	JNJ	1979-06-05	1.4427080154418945
4370	JNJ	1979-06-06	1.4583330154418945
4371	JNJ	1979-06-07	1.4713540077209473
4372	JNJ	1979-06-08	1.4635419845581055
4373	JNJ	1979-06-11	1.4609379768371582
4374	JNJ	1979-06-12	1.5
4375	JNJ	1979-06-13	1.515625
4376	JNJ	1979-06-14	1.515625
4377	JNJ	1979-06-15	1.5052080154418945
4378	JNJ	1979-06-18	1.4947919845581055
4379	JNJ	1979-06-19	1.5026040077209473
4380	JNJ	1979-06-20	1.5078129768371582
4381	JNJ	1979-06-21	1.5234379768371582
4382	JNJ	1979-06-22	1.5234379768371582
4383	JNJ	1979-06-25	1.5078129768371582
4384	JNJ	1979-06-26	1.5052080154418945
4385	JNJ	1979-06-27	1.5130209922790527
4386	JNJ	1979-06-28	1.5
4387	JNJ	1979-06-29	1.4947919845581055
4388	JNJ	1979-07-02	1.484375
4389	JNJ	1979-07-03	1.4817709922790527
4390	JNJ	1979-07-05	1.4739580154418945
4391	JNJ	1979-07-06	1.4791669845581055
4392	JNJ	1979-07-09	1.4895830154418945
4393	JNJ	1979-07-10	1.5
4394	JNJ	1979-07-11	1.5130209922790527
4395	JNJ	1979-07-12	1.5078129768371582
4396	JNJ	1979-07-13	1.5
4397	JNJ	1979-07-16	1.4817709922790527
4398	JNJ	1979-07-17	1.484375
4399	JNJ	1979-07-18	1.4895830154418945
4400	JNJ	1979-07-19	1.4739580154418945
4401	JNJ	1979-07-20	1.4713540077209473
4402	JNJ	1979-07-23	1.4791669845581055
4403	JNJ	1979-07-24	1.484375
4404	JNJ	1979-07-25	1.5208330154418945
4405	JNJ	1979-07-26	1.5026040077209473
4406	JNJ	1979-07-27	1.4895830154418945
4407	JNJ	1979-07-30	1.4947919845581055
4408	JNJ	1979-07-31	1.5104169845581055
4409	JNJ	1979-08-01	1.5208330154418945
4410	JNJ	1979-08-02	1.5182290077209473
4411	JNJ	1979-08-03	1.5104169845581055
4412	JNJ	1979-08-06	1.5104169845581055
4413	JNJ	1979-08-07	1.5130209922790527
4414	JNJ	1979-08-08	1.5286459922790527
4415	JNJ	1979-08-09	1.5494790077209473
4416	JNJ	1979-08-10	1.5989580154418945
4417	JNJ	1979-08-13	1.6145830154418945
4418	JNJ	1979-08-14	1.6119790077209473
4419	JNJ	1979-08-15	1.609375
4420	JNJ	1979-08-16	1.5859379768371582
4421	JNJ	1979-08-17	1.5859379768371582
4422	JNJ	1979-08-20	1.5911459922790527
4423	JNJ	1979-08-21	1.5885419845581055
4424	JNJ	1979-08-22	1.5833330154418945
4425	JNJ	1979-08-23	1.6041669845581055
4426	JNJ	1979-08-24	1.6041669845581055
4427	JNJ	1979-08-27	1.6041669845581055
4428	JNJ	1979-08-28	1.6067709922790527
4429	JNJ	1979-08-29	1.609375
4430	JNJ	1979-08-30	1.6145830154418945
4431	JNJ	1979-08-31	1.6067709922790527
4432	JNJ	1979-09-04	1.5651040077209473
4433	JNJ	1979-09-05	1.5494790077209473
4434	JNJ	1979-09-06	1.5416669845581055
4435	JNJ	1979-09-07	1.5572919845581055
4436	JNJ	1979-09-10	1.5677080154418945
4437	JNJ	1979-09-11	1.5520830154418945
4438	JNJ	1979-09-12	1.5442709922790527
4439	JNJ	1979-09-13	1.5286459922790527
4440	JNJ	1979-09-14	1.5442709922790527
4441	JNJ	1979-09-17	1.5442709922790527
4442	JNJ	1979-09-18	1.5416669845581055
4443	JNJ	1979-09-19	1.5416669845581055
4444	JNJ	1979-09-20	1.5677080154418945
4445	JNJ	1979-09-21	1.5625
4446	JNJ	1979-09-24	1.5416669845581055
4447	JNJ	1979-09-25	1.5625
4448	JNJ	1979-09-26	1.5625
4449	JNJ	1979-09-27	1.5625
4450	JNJ	1979-09-28	1.5442709922790527
4451	JNJ	1979-10-01	1.5338540077209473
4452	JNJ	1979-10-02	1.5364580154418945
4453	JNJ	1979-10-03	1.5234379768371582
4454	JNJ	1979-10-04	1.5260419845581055
4455	JNJ	1979-10-05	1.5390629768371582
4456	JNJ	1979-10-08	1.5104169845581055
4457	JNJ	1979-10-09	1.4661459922790527
4458	JNJ	1979-10-10	1.4791669845581055
4459	JNJ	1979-10-11	1.4427080154418945
4460	JNJ	1979-10-12	1.4427080154418945
4461	JNJ	1979-10-15	1.4348959922790527
4462	JNJ	1979-10-16	1.4036459922790527
4463	JNJ	1979-10-17	1.4114580154418945
4464	JNJ	1979-10-18	1.4140629768371582
4465	JNJ	1979-10-19	1.3802080154418945
4466	JNJ	1979-10-22	1.375
4467	JNJ	1979-10-23	1.3489580154418945
4468	JNJ	1979-10-24	1.3541669845581055
4469	JNJ	1979-10-25	1.3619790077209473
4470	JNJ	1979-10-26	1.375
4471	JNJ	1979-10-29	1.3828129768371582
4472	JNJ	1979-10-30	1.4270830154418945
4473	JNJ	1979-10-31	1.4192709922790527
4474	JNJ	1979-11-01	1.4322919845581055
4475	JNJ	1979-11-02	1.4322919845581055
4476	JNJ	1979-11-05	1.421875
4477	JNJ	1979-11-06	1.4244790077209473
4478	JNJ	1979-11-07	1.4166669845581055
4479	JNJ	1979-11-08	1.4166669845581055
4480	JNJ	1979-11-09	1.4375
4481	JNJ	1979-11-12	1.4557290077209473
4482	JNJ	1979-11-13	1.4427080154418945
4483	JNJ	1979-11-14	1.4453129768371582
4484	JNJ	1979-11-15	1.4583330154418945
4485	JNJ	1979-11-16	1.4557290077209473
4486	JNJ	1979-11-19	1.4583330154418945
4487	JNJ	1979-11-20	1.4557290077209473
4488	JNJ	1979-11-21	1.4375
4489	JNJ	1979-11-23	1.4583330154418945
4490	JNJ	1979-11-26	1.4869790077209473
4491	JNJ	1979-11-27	1.4973959922790527
4492	JNJ	1979-11-28	1.515625
4493	JNJ	1979-11-29	1.5416669845581055
4494	JNJ	1979-11-30	1.5572919845581055
4495	JNJ	1979-12-03	1.5651040077209473
4496	JNJ	1979-12-04	1.5833330154418945
4497	JNJ	1979-12-05	1.5989580154418945
4498	JNJ	1979-12-06	1.609375
4499	JNJ	1979-12-07	1.6041669845581055
4500	JNJ	1979-12-10	1.5963540077209473
4501	JNJ	1979-12-11	1.5703129768371582
4502	JNJ	1979-12-12	1.5885419845581055
4503	JNJ	1979-12-13	1.5911459922790527
4504	JNJ	1979-12-14	1.6171879768371582
4505	JNJ	1979-12-17	1.6197919845581055
4506	JNJ	1979-12-18	1.59375
4507	JNJ	1979-12-19	1.6354169845581055
4508	JNJ	1979-12-20	1.6666669845581055
4509	JNJ	1979-12-21	1.6666669845581055
4510	JNJ	1979-12-24	1.6458330154418945
4511	JNJ	1979-12-26	1.6484379768371582
4512	JNJ	1979-12-27	1.6510419845581055
4513	JNJ	1979-12-28	1.6614580154418945
4514	JNJ	1979-12-31	1.6510419845581055
4515	JNJ	1980-01-02	1.5989580154418945
4516	JNJ	1980-01-03	1.6015629768371582
4517	JNJ	1980-01-04	1.625
4518	JNJ	1980-01-07	1.6223959922790527
4519	JNJ	1980-01-08	1.6875
4520	JNJ	1980-01-09	1.6614580154418945
4521	JNJ	1980-01-10	1.6588540077209473
4522	JNJ	1980-01-11	1.6484379768371582
4523	JNJ	1980-01-14	1.6276040077209473
4524	JNJ	1980-01-15	1.6302080154418945
4525	JNJ	1980-01-16	1.6197919845581055
4526	JNJ	1980-01-17	1.5989580154418945
4527	JNJ	1980-01-18	1.5885419845581055
4528	JNJ	1980-01-21	1.609375
4529	JNJ	1980-01-22	1.5989580154418945
4530	JNJ	1980-01-23	1.609375
4531	JNJ	1980-01-24	1.5989580154418945
4532	JNJ	1980-01-25	1.5833330154418945
4533	JNJ	1980-01-28	1.6041669845581055
4534	JNJ	1980-01-29	1.5833330154418945
4535	JNJ	1980-01-30	1.5703129768371582
4536	JNJ	1980-01-31	1.5703129768371582
4537	JNJ	1980-02-01	1.5625
4538	JNJ	1980-02-04	1.5703129768371582
4539	JNJ	1980-02-05	1.578125
4540	JNJ	1980-02-06	1.5729169845581055
4541	JNJ	1980-02-07	1.5677080154418945
4542	JNJ	1980-02-08	1.5703129768371582
4543	JNJ	1980-02-11	1.5598959922790527
4544	JNJ	1980-02-12	1.5364580154418945
4545	JNJ	1980-02-13	1.546875
4546	JNJ	1980-02-14	1.5338540077209473
4547	JNJ	1980-02-15	1.5104169845581055
4548	JNJ	1980-02-19	1.5078129768371582
4549	JNJ	1980-02-20	1.5052080154418945
4550	JNJ	1980-02-21	1.4661459922790527
4551	JNJ	1980-02-22	1.46875
4552	JNJ	1980-02-25	1.4583330154418945
4553	JNJ	1980-02-26	1.453125
4554	JNJ	1980-02-27	1.453125
4555	JNJ	1980-02-28	1.4427080154418945
4556	JNJ	1980-02-29	1.4296879768371582
4557	JNJ	1980-03-03	1.4296879768371582
4558	JNJ	1980-03-04	1.4375
4559	JNJ	1980-03-05	1.4114580154418945
4560	JNJ	1980-03-06	1.4140629768371582
4561	JNJ	1980-03-07	1.421875
4562	JNJ	1980-03-10	1.421875
4563	JNJ	1980-03-11	1.453125
4564	JNJ	1980-03-12	1.4244790077209473
4565	JNJ	1980-03-13	1.390625
4566	JNJ	1980-03-14	1.3932290077209473
4567	JNJ	1980-03-17	1.3854169845581055
4568	JNJ	1980-03-18	1.4088540077209473
4569	JNJ	1980-03-19	1.4192709922790527
4570	JNJ	1980-03-20	1.4270830154418945
4571	JNJ	1980-03-21	1.4244790077209473
4572	JNJ	1980-03-24	1.3932290077209473
4573	JNJ	1980-03-25	1.390625
4574	JNJ	1980-03-26	1.40625
4575	JNJ	1980-03-27	1.4114580154418945
4576	JNJ	1980-03-28	1.4375
4577	JNJ	1980-03-31	1.4791669845581055
4578	JNJ	1980-04-01	1.4869790077209473
4579	JNJ	1980-04-02	1.4817709922790527
4580	JNJ	1980-04-03	1.5
4581	JNJ	1980-04-07	1.46875
4582	JNJ	1980-04-08	1.4817709922790527
4583	JNJ	1980-04-09	1.4895830154418945
4584	JNJ	1980-04-10	1.4895830154418945
4585	JNJ	1980-04-11	1.4791669845581055
4586	JNJ	1980-04-14	1.4609379768371582
4587	JNJ	1980-04-15	1.484375
4588	JNJ	1980-04-16	1.4921879768371582
4589	JNJ	1980-04-17	1.4895830154418945
4590	JNJ	1980-04-18	1.4869790077209473
4591	JNJ	1980-04-21	1.484375
4592	JNJ	1980-04-22	1.5052080154418945
4593	JNJ	1980-04-23	1.5
4594	JNJ	1980-04-24	1.5416669845581055
4595	JNJ	1980-04-25	1.5677080154418945
4596	JNJ	1980-04-28	1.5729169845581055
4597	JNJ	1980-04-29	1.5807290077209473
4598	JNJ	1980-04-30	1.5807290077209473
4599	JNJ	1980-05-01	1.5755209922790527
4600	JNJ	1980-05-02	1.578125
4601	JNJ	1980-05-05	1.5833330154418945
4602	JNJ	1980-05-06	1.5989580154418945
4603	JNJ	1980-05-07	1.59375
4604	JNJ	1980-05-08	1.6015629768371582
4605	JNJ	1980-05-09	1.6015629768371582
4606	JNJ	1980-05-12	1.609375
4607	JNJ	1980-05-13	1.609375
4608	JNJ	1980-05-14	1.6223959922790527
4609	JNJ	1980-05-15	1.6536459922790527
4610	JNJ	1980-05-16	1.6510419845581055
4611	JNJ	1980-05-19	1.6302080154418945
4612	JNJ	1980-05-20	1.6380209922790527
4613	JNJ	1980-05-21	1.6484379768371582
4614	JNJ	1980-05-22	1.6640629768371582
4615	JNJ	1980-05-23	1.7005209922790527
4616	JNJ	1980-05-27	1.6822919845581055
4617	JNJ	1980-05-28	1.6796879768371582
4618	JNJ	1980-05-29	1.6692709922790527
4619	JNJ	1980-05-30	1.6666669845581055
4620	JNJ	1980-06-02	1.6510419845581055
4621	JNJ	1980-06-03	1.6432290077209473
4622	JNJ	1980-06-04	1.6484379768371582
4623	JNJ	1980-06-05	1.6640629768371582
4624	JNJ	1980-06-06	1.6848959922790527
4625	JNJ	1980-06-09	1.7005209922790527
4626	JNJ	1980-06-10	1.7083330154418945
4627	JNJ	1980-06-11	1.703125
4628	JNJ	1980-06-12	1.703125
4629	JNJ	1980-06-13	1.6875
4630	JNJ	1980-06-16	1.6927080154418945
4631	JNJ	1980-06-17	1.703125
4632	JNJ	1980-06-18	1.6979169845581055
4633	JNJ	1980-06-19	1.6666669845581055
4634	JNJ	1980-06-20	1.6614580154418945
4635	JNJ	1980-06-23	1.6666669845581055
4636	JNJ	1980-06-24	1.6536459922790527
4637	JNJ	1980-06-25	1.6640629768371582
4638	JNJ	1980-06-26	1.6588540077209473
4639	JNJ	1980-06-27	1.65625
4640	JNJ	1980-06-30	1.6354169845581055
4641	JNJ	1980-07-01	1.640625
4642	JNJ	1980-07-02	1.6380209922790527
4643	JNJ	1980-07-03	1.6484379768371582
4644	JNJ	1980-07-07	1.6822919845581055
4645	JNJ	1980-07-08	1.6901040077209473
4646	JNJ	1980-07-09	1.6822919845581055
4647	JNJ	1980-07-10	1.65625
4648	JNJ	1980-07-11	1.65625
4649	JNJ	1980-07-14	1.6640629768371582
4650	JNJ	1980-07-15	1.6692709922790527
4651	JNJ	1980-07-16	1.6588540077209473
4652	JNJ	1980-07-17	1.6536459922790527
4653	JNJ	1980-07-18	1.6536459922790527
4654	JNJ	1980-07-21	1.6614580154418945
4655	JNJ	1980-07-22	1.671875
4656	JNJ	1980-07-23	1.6822919845581055
4657	JNJ	1980-07-24	1.6666669845581055
4658	JNJ	1980-07-25	1.6536459922790527
4659	JNJ	1980-07-28	1.6692709922790527
4660	JNJ	1980-07-29	1.6770830154418945
4661	JNJ	1980-07-30	1.6927080154418945
4662	JNJ	1980-07-31	1.6875
4663	JNJ	1980-08-01	1.6848959922790527
4664	JNJ	1980-08-04	1.6875
4665	JNJ	1980-08-05	1.6953129768371582
4666	JNJ	1980-08-06	1.734375
4667	JNJ	1980-08-07	1.7578129768371582
4668	JNJ	1980-08-08	1.7786459922790527
4669	JNJ	1980-08-11	1.7682290077209473
4670	JNJ	1980-08-12	1.75
4671	JNJ	1980-08-13	1.7395830154418945
4672	JNJ	1980-08-14	1.7291669845581055
4673	JNJ	1980-08-15	1.7239580154418945
4674	JNJ	1980-08-18	1.671875
4675	JNJ	1980-08-19	1.6536459922790527
4676	JNJ	1980-08-20	1.6744790077209473
4677	JNJ	1980-08-21	1.6875
4678	JNJ	1980-08-22	1.7057290077209473
4679	JNJ	1980-08-25	1.7083330154418945
4680	JNJ	1980-08-26	1.6822919845581055
4681	JNJ	1980-08-27	1.6458330154418945
4682	JNJ	1980-08-28	1.6510419845581055
4683	JNJ	1980-08-29	1.6536459922790527
4684	JNJ	1980-09-02	1.6640629768371582
4685	JNJ	1980-09-03	1.6666669845581055
4686	JNJ	1980-09-04	1.6432290077209473
4687	JNJ	1980-09-05	1.6276040077209473
4688	JNJ	1980-09-08	1.609375
4689	JNJ	1980-09-09	1.6197919845581055
4690	JNJ	1980-09-10	1.6302080154418945
4691	JNJ	1980-09-11	1.6432290077209473
4692	JNJ	1980-09-12	1.6458330154418945
4693	JNJ	1980-09-15	1.6536459922790527
4694	JNJ	1980-09-16	1.6510419845581055
4695	JNJ	1980-09-17	1.6822919845581055
4696	JNJ	1980-09-18	1.671875
4697	JNJ	1980-09-19	1.671875
4698	JNJ	1980-09-22	1.7213540077209473
4699	JNJ	1980-09-23	1.75
4700	JNJ	1980-09-24	1.7369790077209473
4701	JNJ	1980-09-25	1.7239580154418945
4702	JNJ	1980-09-26	1.7005209922790527
4703	JNJ	1980-09-29	1.6692709922790527
4704	JNJ	1980-09-30	1.6875
4705	JNJ	1980-10-01	1.6953129768371582
4706	JNJ	1980-10-02	1.6901040077209473
4707	JNJ	1980-10-03	1.7109379768371582
4708	JNJ	1980-10-06	1.7395830154418945
4709	JNJ	1980-10-07	1.7421879768371582
4710	JNJ	1980-10-08	1.7552080154418945
4711	JNJ	1980-10-09	1.7291669845581055
4712	JNJ	1980-10-10	1.71875
4713	JNJ	1980-10-13	1.7057290077209473
4714	JNJ	1980-10-14	1.6822919845581055
4715	JNJ	1980-10-15	1.6744790077209473
4716	JNJ	1980-10-16	1.6588540077209473
4717	JNJ	1980-10-17	1.6614580154418945
4718	JNJ	1980-10-20	1.6354169845581055
4719	JNJ	1980-10-21	1.625
4720	JNJ	1980-10-22	1.6380209922790527
4721	JNJ	1980-10-23	1.6041669845581055
4722	JNJ	1980-10-24	1.5963540077209473
4723	JNJ	1980-10-27	1.578125
4724	JNJ	1980-10-28	1.6067709922790527
4725	JNJ	1980-10-29	1.6145830154418945
4726	JNJ	1980-10-30	1.6953129768371582
4727	JNJ	1980-10-31	1.765625
4728	JNJ	1980-11-03	1.7942709922790527
4729	JNJ	1980-11-05	1.7708330154418945
4730	JNJ	1980-11-06	1.7239580154418945
4731	JNJ	1980-11-07	1.7005209922790527
4732	JNJ	1980-11-10	1.7057290077209473
4733	JNJ	1980-11-11	1.71875
4734	JNJ	1980-11-12	1.7213540077209473
4735	JNJ	1980-11-13	1.78125
4736	JNJ	1980-11-14	1.78125
4737	JNJ	1980-11-17	1.8541669845581055
4738	JNJ	1980-11-18	1.921875
4739	JNJ	1980-11-19	1.9505209922790527
4740	JNJ	1980-11-20	1.9479169845581055
4741	JNJ	1980-11-21	1.8958330154418945
4742	JNJ	1980-11-24	1.8619790077209473
4743	JNJ	1980-11-25	1.8958330154418945
4744	JNJ	1980-11-26	1.8828129768371582
4745	JNJ	1980-11-28	1.890625
4746	JNJ	1980-12-01	1.8697919845581055
4747	JNJ	1980-12-02	1.8619790077209473
4748	JNJ	1980-12-03	1.8802080154418945
4749	JNJ	1980-12-04	1.8984379768371582
4750	JNJ	1980-12-05	1.90625
4751	JNJ	1980-12-08	1.8541669845581055
4752	JNJ	1980-12-09	1.8541669845581055
4753	JNJ	1980-12-10	1.828125
4754	JNJ	1980-12-11	1.7890629768371582
4755	JNJ	1980-12-12	1.8776040077209473
4756	JNJ	1980-12-15	1.9010419845581055
4757	JNJ	1980-12-16	1.9765629768371582
4758	JNJ	1980-12-17	1.9895830154418945
4759	JNJ	1980-12-18	1.9817709922790527
4760	JNJ	1980-12-19	1.9947919845581055
4761	JNJ	1980-12-22	2.0260419845581055
4762	JNJ	1980-12-23	2.015625
4763	JNJ	1980-12-24	2.039062976837158
4764	JNJ	1980-12-26	2.0833330154418945
4765	JNJ	1980-12-29	2.0677080154418945
4766	JNJ	1980-12-30	2.0807290077209473
4767	JNJ	1980-12-31	2.078125
4768	JNJ	1981-01-02	2.0807290077209473
4769	JNJ	1981-01-05	2.1041669845581055
4770	JNJ	1981-01-06	2.1197919845581055
4771	JNJ	1981-01-07	2.070312976837158
4772	JNJ	1981-01-08	2.0286459922790527
4773	JNJ	1981-01-09	2.0208330154418945
4774	JNJ	1981-01-12	2.0416669845581055
4775	JNJ	1981-01-13	2.0130209922790527
4776	JNJ	1981-01-14	2.0
4777	JNJ	1981-01-15	2.0130209922790527
4778	JNJ	1981-01-16	2.0182290077209473
4779	JNJ	1981-01-19	1.9947919845581055
4780	JNJ	1981-01-20	1.9765629768371582
4781	JNJ	1981-01-21	1.9401040077209473
4782	JNJ	1981-01-22	1.9505209922790527
4783	JNJ	1981-01-23	1.9791669845581055
4784	JNJ	1981-01-26	2.0104169845581055
4785	JNJ	1981-01-27	2.0208330154418945
4786	JNJ	1981-01-28	2.0208330154418945
4787	JNJ	1981-01-29	2.0104169845581055
4788	JNJ	1981-01-30	1.9947919845581055
4789	JNJ	1981-02-02	1.9635419845581055
4790	JNJ	1981-02-03	1.9947919845581055
4791	JNJ	1981-02-04	1.9921879768371582
4792	JNJ	1981-02-05	1.9869790077209473
4793	JNJ	1981-02-06	2.0026040077209473
4794	JNJ	1981-02-09	2.0026040077209473
4795	JNJ	1981-02-10	2.046875
4796	JNJ	1981-02-11	2.03125
4797	JNJ	1981-02-12	2.007812976837158
4798	JNJ	1981-02-13	1.9583330154418945
4799	JNJ	1981-02-17	1.9609379768371582
4800	JNJ	1981-02-18	2.0208330154418945
4801	JNJ	1981-02-19	2.0208330154418945
4802	JNJ	1981-02-20	2.03125
4803	JNJ	1981-02-23	2.0442709922790527
4804	JNJ	1981-02-24	2.0729169845581055
4805	JNJ	1981-02-25	2.0963540077209473
4806	JNJ	1981-02-26	2.1536459922790527
4807	JNJ	1981-02-27	2.1458330154418945
4808	JNJ	1981-03-02	2.1354169845581055
4809	JNJ	1981-03-03	2.1041669845581055
4810	JNJ	1981-03-04	2.1276040077209473
4811	JNJ	1981-03-05	2.1302080154418945
4812	JNJ	1981-03-06	2.1276040077209473
4813	JNJ	1981-03-09	2.1276040077209473
4814	JNJ	1981-03-10	2.125
4815	JNJ	1981-03-11	2.1197919845581055
4816	JNJ	1981-03-12	2.1614580154418945
4817	JNJ	1981-03-13	2.1614580154418945
4818	JNJ	1981-03-16	2.171875
4819	JNJ	1981-03-17	2.1614580154418945
4820	JNJ	1981-03-18	2.1588540077209473
4821	JNJ	1981-03-19	2.140625
4822	JNJ	1981-03-20	2.1614580154418945
4823	JNJ	1981-03-23	2.1692709922790527
4824	JNJ	1981-03-24	2.140625
4825	JNJ	1981-03-25	2.171875
4826	JNJ	1981-03-26	2.1458330154418945
4827	JNJ	1981-03-27	2.1380209922790527
4828	JNJ	1981-03-30	2.1302080154418945
4829	JNJ	1981-03-31	2.1614580154418945
4830	JNJ	1981-04-01	2.1380209922790527
4831	JNJ	1981-04-02	2.1380209922790527
4832	JNJ	1981-04-03	2.1380209922790527
4833	JNJ	1981-04-06	2.1354169845581055
4834	JNJ	1981-04-07	2.1380209922790527
4835	JNJ	1981-04-08	2.1875
4836	JNJ	1981-04-09	2.2083330154418945
4837	JNJ	1981-04-10	2.2317709922790527
4838	JNJ	1981-04-13	2.2291669845581055
4839	JNJ	1981-04-14	2.2291669845581055
4840	JNJ	1981-04-15	2.289062976837158
4841	JNJ	1981-04-16	2.3229169845581055
4842	JNJ	1981-04-20	2.3333330154418945
4843	JNJ	1981-04-21	2.28125
4844	JNJ	1981-04-22	2.2291669845581055
4845	JNJ	1981-04-23	2.2604169845581055
4846	JNJ	1981-04-24	2.2760419845581055
4847	JNJ	1981-04-27	2.2864580154418945
4848	JNJ	1981-04-28	2.2708330154418945
4849	JNJ	1981-04-29	2.2291669845581055
4850	JNJ	1981-04-30	2.2213540077209473
4851	JNJ	1981-05-01	2.2473959922790527
4852	JNJ	1981-05-04	2.234375
4853	JNJ	1981-05-05	2.2005209922790527
4854	JNJ	1981-05-06	2.1927080154418945
4855	JNJ	1981-05-07	2.1875
4856	JNJ	1981-05-08	2.203125
4857	JNJ	1981-05-11	2.1666669845581055
4858	JNJ	1981-05-12	2.210937976837158
4859	JNJ	1981-05-13	2.2057290077209473
4860	JNJ	1981-05-14	2.2213540077209473
4861	JNJ	1981-05-15	2.2526040077209473
4862	JNJ	1981-05-18	2.25
4863	JNJ	1981-05-19	2.273437976837158
4864	JNJ	1981-05-20	2.320312976837158
4865	JNJ	1981-05-21	2.28125
4866	JNJ	1981-05-22	2.28125
4867	JNJ	1981-05-26	2.359375
4868	JNJ	1981-05-27	2.367187976837158
4869	JNJ	1981-05-28	2.359375
4870	JNJ	1981-05-29	2.390625
4871	JNJ	1981-06-01	2.398437976837158
4872	JNJ	1981-06-02	2.328125
4873	JNJ	1981-06-03	2.3125
4874	JNJ	1981-06-04	2.296875
4875	JNJ	1981-06-05	2.304687976837158
4876	JNJ	1981-06-08	2.34375
4877	JNJ	1981-06-09	2.320312976837158
4878	JNJ	1981-06-10	2.289062976837158
4879	JNJ	1981-06-11	2.28125
4880	JNJ	1981-06-12	2.265625
4881	JNJ	1981-06-15	2.328125
4882	JNJ	1981-06-16	2.3125
4883	JNJ	1981-06-17	2.265625
4884	JNJ	1981-06-18	2.265625
4885	JNJ	1981-06-19	2.304687976837158
4886	JNJ	1981-06-22	2.351562976837158
4887	JNJ	1981-06-23	2.40625
4888	JNJ	1981-06-24	2.367187976837158
4889	JNJ	1981-06-25	2.335937976837158
4890	JNJ	1981-06-26	2.265625
4891	JNJ	1981-06-29	2.210937976837158
4892	JNJ	1981-06-30	2.1875
4893	JNJ	1981-07-01	2.164062976837158
4894	JNJ	1981-07-02	2.109375
4895	JNJ	1981-07-06	2.070312976837158
4896	JNJ	1981-07-07	2.109375
4897	JNJ	1981-07-08	2.09375
4898	JNJ	1981-07-09	2.0625
4899	JNJ	1981-07-10	2.03125
4900	JNJ	1981-07-13	2.039062976837158
4901	JNJ	1981-07-14	2.015625
4902	JNJ	1981-07-15	2.015625
4903	JNJ	1981-07-16	2.054687976837158
4904	JNJ	1981-07-17	2.078125
4905	JNJ	1981-07-20	2.023437976837158
4906	JNJ	1981-07-21	1.9765629768371582
4907	JNJ	1981-07-22	1.890625
4908	JNJ	1981-07-23	1.9765629768371582
4909	JNJ	1981-07-24	2.03125
4910	JNJ	1981-07-27	2.078125
4911	JNJ	1981-07-28	2.046875
4912	JNJ	1981-07-29	2.039062976837158
4913	JNJ	1981-07-30	2.0625
4914	JNJ	1981-07-31	2.101562976837158
4915	JNJ	1981-08-03	2.09375
4916	JNJ	1981-08-04	2.078125
4917	JNJ	1981-08-05	2.070312976837158
4918	JNJ	1981-08-06	2.0625
4919	JNJ	1981-08-07	2.054687976837158
4920	JNJ	1981-08-10	2.046875
4921	JNJ	1981-08-11	2.039062976837158
4922	JNJ	1981-08-12	2.023437976837158
4923	JNJ	1981-08-13	1.9921879768371582
4924	JNJ	1981-08-14	1.984375
4925	JNJ	1981-08-17	1.921875
4926	JNJ	1981-08-18	1.9375
4927	JNJ	1981-08-19	1.984375
4928	JNJ	1981-08-20	2.015625
4929	JNJ	1981-08-21	1.9609379768371582
4930	JNJ	1981-08-24	1.90625
4931	JNJ	1981-08-25	1.9453129768371582
4932	JNJ	1981-08-26	1.9453129768371582
4933	JNJ	1981-08-27	1.890625
4934	JNJ	1981-08-28	1.875
4935	JNJ	1981-08-31	1.8671879768371582
4936	JNJ	1981-09-01	1.8515629768371582
4937	JNJ	1981-09-02	1.8828129768371582
4938	JNJ	1981-09-03	1.84375
4939	JNJ	1981-09-04	1.8125
4940	JNJ	1981-09-08	1.78125
4941	JNJ	1981-09-09	1.8125
4942	JNJ	1981-09-10	1.875
4943	JNJ	1981-09-11	1.9609379768371582
4944	JNJ	1981-09-14	1.9453129768371582
4945	JNJ	1981-09-15	1.9609379768371582
4946	JNJ	1981-09-16	1.9609379768371582
4947	JNJ	1981-09-17	1.9375
4948	JNJ	1981-09-18	1.8984379768371582
4949	JNJ	1981-09-21	1.9609379768371582
4950	JNJ	1981-09-22	1.953125
4951	JNJ	1981-09-23	1.9375
4952	JNJ	1981-09-24	1.9296879768371582
4953	JNJ	1981-09-25	1.9609379768371582
4954	JNJ	1981-09-28	2.078125
4955	JNJ	1981-09-29	2.078125
4956	JNJ	1981-09-30	2.0625
4957	JNJ	1981-10-01	2.109375
4958	JNJ	1981-10-02	2.101562976837158
4959	JNJ	1981-10-05	2.054687976837158
4960	JNJ	1981-10-06	2.03125
4961	JNJ	1981-10-07	2.109375
4962	JNJ	1981-10-08	2.1875
4963	JNJ	1981-10-09	2.140625
4964	JNJ	1981-10-12	2.140625
4965	JNJ	1981-10-13	2.125
4966	JNJ	1981-10-14	2.085937976837158
4967	JNJ	1981-10-15	2.140625
4968	JNJ	1981-10-16	2.125
4969	JNJ	1981-10-19	2.1875
4970	JNJ	1981-10-20	2.25
4971	JNJ	1981-10-21	2.1875
4972	JNJ	1981-10-22	2.289062976837158
4973	JNJ	1981-10-23	2.21875
4974	JNJ	1981-10-26	2.21875
4975	JNJ	1981-10-27	2.234375
4976	JNJ	1981-10-28	2.242187976837158
4977	JNJ	1981-10-29	2.242187976837158
4978	JNJ	1981-10-30	2.273437976837158
4979	JNJ	1981-11-02	2.320312976837158
4980	JNJ	1981-11-03	2.320312976837158
4981	JNJ	1981-11-04	2.296875
4982	JNJ	1981-11-05	2.28125
4983	JNJ	1981-11-06	2.234375
4984	JNJ	1981-11-09	2.21875
4985	JNJ	1981-11-10	2.195312976837158
4986	JNJ	1981-11-11	2.203125
4987	JNJ	1981-11-12	2.203125
4988	JNJ	1981-11-13	2.1875
4989	JNJ	1981-11-16	2.132812976837158
4990	JNJ	1981-11-17	2.203125
4991	JNJ	1981-11-18	2.203125
4992	JNJ	1981-11-19	2.164062976837158
4993	JNJ	1981-11-20	2.1875
4994	JNJ	1981-11-23	2.234375
4995	JNJ	1981-11-24	2.28125
4996	JNJ	1981-11-25	2.289062976837158
4997	JNJ	1981-11-27	2.296875
4998	JNJ	1981-11-30	2.359375
4999	JNJ	1981-12-01	2.335937976837158
5000	JNJ	1981-12-02	2.273437976837158
5001	JNJ	1981-12-03	2.265625
5002	JNJ	1981-12-04	2.273437976837158
5003	JNJ	1981-12-07	2.273437976837158
5004	JNJ	1981-12-08	2.257812976837158
5005	JNJ	1981-12-09	2.25
5006	JNJ	1981-12-10	2.25
5007	JNJ	1981-12-11	2.265625
5008	JNJ	1981-12-14	2.195312976837158
5009	JNJ	1981-12-15	2.203125
5010	JNJ	1981-12-16	2.179687976837158
5011	JNJ	1981-12-17	2.1875
5012	JNJ	1981-12-18	2.210937976837158
5013	JNJ	1981-12-21	2.226562976837158
5014	JNJ	1981-12-22	2.234375
5015	JNJ	1981-12-23	2.242187976837158
5016	JNJ	1981-12-24	2.265625
5017	JNJ	1981-12-28	2.265625
5018	JNJ	1981-12-29	2.273437976837158
5019	JNJ	1981-12-30	2.296875
5020	JNJ	1981-12-31	2.320312976837158
5021	JNJ	1982-01-04	2.289062976837158
5022	JNJ	1982-01-05	2.21875
5023	JNJ	1982-01-06	2.1875
5024	JNJ	1982-01-07	2.179687976837158
5025	JNJ	1982-01-08	2.15625
5026	JNJ	1982-01-11	2.117187976837158
5027	JNJ	1982-01-12	2.148437976837158
5028	JNJ	1982-01-13	2.171875
5029	JNJ	1982-01-14	2.164062976837158
5030	JNJ	1982-01-15	2.171875
5031	JNJ	1982-01-18	2.257812976837158
5032	JNJ	1982-01-19	2.242187976837158
5033	JNJ	1982-01-20	2.226562976837158
5034	JNJ	1982-01-21	2.265625
5035	JNJ	1982-01-22	2.28125
5036	JNJ	1982-01-25	2.3125
5037	JNJ	1982-01-26	2.28125
5038	JNJ	1982-01-27	2.28125
5039	JNJ	1982-01-28	2.328125
5040	JNJ	1982-01-29	2.367187976837158
5041	JNJ	1982-02-01	2.3125
5042	JNJ	1982-02-02	2.320312976837158
5043	JNJ	1982-02-03	2.296875
5044	JNJ	1982-02-04	2.3125
5045	JNJ	1982-02-05	2.421875
5046	JNJ	1982-02-08	2.367187976837158
5047	JNJ	1982-02-09	2.273437976837158
5048	JNJ	1982-02-10	2.289062976837158
5049	JNJ	1982-02-11	2.273437976837158
5050	JNJ	1982-02-12	2.367187976837158
5051	JNJ	1982-02-16	2.382812976837158
5052	JNJ	1982-02-17	2.390625
5053	JNJ	1982-02-18	2.429687976837158
5054	JNJ	1982-02-19	2.398437976837158
5055	JNJ	1982-02-22	2.34375
5056	JNJ	1982-02-23	2.335937976837158
5057	JNJ	1982-02-24	2.351562976837158
5058	JNJ	1982-02-25	2.34375
5059	JNJ	1982-02-26	2.3125
5060	JNJ	1982-03-01	2.34375
5061	JNJ	1982-03-02	2.34375
5062	JNJ	1982-03-03	2.3125
5063	JNJ	1982-03-04	2.21875
5064	JNJ	1982-03-05	2.117187976837158
5065	JNJ	1982-03-08	2.03125
5066	JNJ	1982-03-09	2.15625
5067	JNJ	1982-03-10	2.109375
5068	JNJ	1982-03-11	2.101562976837158
5069	JNJ	1982-03-12	2.109375
5070	JNJ	1982-03-15	2.15625
5071	JNJ	1982-03-16	2.125
5072	JNJ	1982-03-17	2.140625
5073	JNJ	1982-03-18	2.210937976837158
5074	JNJ	1982-03-19	2.21875
5075	JNJ	1982-03-22	2.296875
5076	JNJ	1982-03-23	2.28125
5077	JNJ	1982-03-24	2.289062976837158
5078	JNJ	1982-03-25	2.304687976837158
5079	JNJ	1982-03-26	2.289062976837158
5080	JNJ	1982-03-29	2.273437976837158
5081	JNJ	1982-03-30	2.304687976837158
5082	JNJ	1982-03-31	2.3125
5083	JNJ	1982-04-01	2.34375
5084	JNJ	1982-04-02	2.398437976837158
5085	JNJ	1982-04-05	2.390625
5086	JNJ	1982-04-06	2.375
5087	JNJ	1982-04-07	2.375
5088	JNJ	1982-04-08	2.382812976837158
5089	JNJ	1982-04-12	2.453125
5090	JNJ	1982-04-13	2.414062976837158
5091	JNJ	1982-04-14	2.382812976837158
5092	JNJ	1982-04-15	2.382812976837158
5093	JNJ	1982-04-16	2.390625
5094	JNJ	1982-04-19	2.398437976837158
5095	JNJ	1982-04-20	2.367187976837158
5096	JNJ	1982-04-21	2.320312976837158
5097	JNJ	1982-04-22	2.367187976837158
5098	JNJ	1982-04-23	2.46875
5099	JNJ	1982-04-26	2.492187976837158
5100	JNJ	1982-04-27	2.445312976837158
5101	JNJ	1982-04-28	2.445312976837158
5102	JNJ	1982-04-29	2.4375
5103	JNJ	1982-04-30	2.5
5104	JNJ	1982-05-03	2.554687976837158
5105	JNJ	1982-05-04	2.578125
5106	JNJ	1982-05-05	2.601562976837158
5107	JNJ	1982-05-06	2.609375
5108	JNJ	1982-05-07	2.5625
5109	JNJ	1982-05-10	2.515625
5110	JNJ	1982-05-11	2.539062976837158
5111	JNJ	1982-05-12	2.546875
5112	JNJ	1982-05-13	2.523437976837158
5113	JNJ	1982-05-14	2.546875
5114	JNJ	1982-05-17	2.523437976837158
5115	JNJ	1982-05-18	2.453125
5116	JNJ	1982-05-19	2.4375
5117	JNJ	1982-05-20	2.375
5118	JNJ	1982-05-21	2.4375
5119	JNJ	1982-05-24	2.398437976837158
5120	JNJ	1982-05-25	2.390625
5121	JNJ	1982-05-26	2.429687976837158
5122	JNJ	1982-05-27	2.46875
5123	JNJ	1982-05-28	2.453125
5124	JNJ	1982-06-01	2.492187976837158
5125	JNJ	1982-06-02	2.523437976837158
5126	JNJ	1982-06-03	2.5
5127	JNJ	1982-06-04	2.460937976837158
5128	JNJ	1982-06-07	2.40625
5129	JNJ	1982-06-08	2.421875
5130	JNJ	1982-06-09	2.4375
5131	JNJ	1982-06-10	2.460937976837158
5132	JNJ	1982-06-11	2.4375
5133	JNJ	1982-06-14	2.398437976837158
5134	JNJ	1982-06-15	2.414062976837158
5135	JNJ	1982-06-16	2.414062976837158
5136	JNJ	1982-06-17	2.421875
5137	JNJ	1982-06-18	2.359375
5138	JNJ	1982-06-21	2.359375
5139	JNJ	1982-06-22	2.390625
5140	JNJ	1982-06-23	2.460937976837158
5141	JNJ	1982-06-24	2.4375
5142	JNJ	1982-06-25	2.40625
5143	JNJ	1982-06-28	2.4375
5144	JNJ	1982-06-29	2.414062976837158
5145	JNJ	1982-06-30	2.46875
5146	JNJ	1982-07-01	2.429687976837158
5147	JNJ	1982-07-02	2.40625
5148	JNJ	1982-07-06	2.429687976837158
5149	JNJ	1982-07-07	2.476562976837158
5150	JNJ	1982-07-08	2.476562976837158
5151	JNJ	1982-07-09	2.515625
5152	JNJ	1982-07-12	2.640625
5153	JNJ	1982-07-13	2.609375
5154	JNJ	1982-07-14	2.640625
5155	JNJ	1982-07-15	2.617187976837158
5156	JNJ	1982-07-16	2.664062976837158
5157	JNJ	1982-07-19	2.632812976837158
5158	JNJ	1982-07-20	2.625
5159	JNJ	1982-07-21	2.601562976837158
5160	JNJ	1982-07-22	2.578125
5161	JNJ	1982-07-23	2.554687976837158
5162	JNJ	1982-07-26	2.539062976837158
5163	JNJ	1982-07-27	2.53125
5164	JNJ	1982-07-28	2.46875
5165	JNJ	1982-07-29	2.492187976837158
5166	JNJ	1982-07-30	2.476562976837158
5167	JNJ	1982-08-02	2.609375
5168	JNJ	1982-08-03	2.585937976837158
5169	JNJ	1982-08-04	2.492187976837158
5170	JNJ	1982-08-05	2.460937976837158
5171	JNJ	1982-08-06	2.445312976837158
5172	JNJ	1982-08-09	2.429687976837158
5173	JNJ	1982-08-10	2.453125
5174	JNJ	1982-08-11	2.445312976837158
5175	JNJ	1982-08-12	2.429687976837158
5176	JNJ	1982-08-13	2.40625
5177	JNJ	1982-08-16	2.390625
5178	JNJ	1982-08-17	2.5625
5179	JNJ	1982-08-18	2.523437976837158
5180	JNJ	1982-08-19	2.601562976837158
5181	JNJ	1982-08-20	2.703125
5182	JNJ	1982-08-23	2.75
5183	JNJ	1982-08-24	2.710937976837158
5184	JNJ	1982-08-25	2.765625
5185	JNJ	1982-08-26	2.8125
5186	JNJ	1982-08-27	2.734375
5187	JNJ	1982-08-30	2.71875
5188	JNJ	1982-08-31	2.8125
5189	JNJ	1982-09-01	2.75
5190	JNJ	1982-09-02	2.789062976837158
5191	JNJ	1982-09-03	2.882812976837158
5192	JNJ	1982-09-07	2.835937976837158
5193	JNJ	1982-09-08	2.796875
5194	JNJ	1982-09-09	2.804687976837158
5195	JNJ	1982-09-10	2.757812976837158
5196	JNJ	1982-09-13	2.8125
5197	JNJ	1982-09-14	2.859375
5198	JNJ	1982-09-15	2.867187976837158
5199	JNJ	1982-09-16	2.851562976837158
5200	JNJ	1982-09-17	2.828125
5201	JNJ	1982-09-20	2.851562976837158
5202	JNJ	1982-09-21	2.90625
5203	JNJ	1982-09-22	2.882812976837158
5204	JNJ	1982-09-23	2.90625
5205	JNJ	1982-09-24	2.945312976837158
5206	JNJ	1982-09-27	2.953125
5207	JNJ	1982-09-28	2.945312976837158
5208	JNJ	1982-09-29	2.882812976837158
5209	JNJ	1982-09-30	2.695312976837158
5210	JNJ	1982-10-01	2.742187976837158
5211	JNJ	1982-10-04	2.578125
5212	JNJ	1982-10-05	2.4375
5213	JNJ	1982-10-06	2.609375
5214	JNJ	1982-10-07	2.523437976837158
5215	JNJ	1982-10-08	2.664062976837158
5216	JNJ	1982-10-11	2.71875
5217	JNJ	1982-10-12	2.59375
5218	JNJ	1982-10-13	2.625
5219	JNJ	1982-10-14	2.617187976837158
5220	JNJ	1982-10-15	2.554687976837158
5221	JNJ	1982-10-18	2.710937976837158
5222	JNJ	1982-10-19	2.71875
5223	JNJ	1982-10-20	2.695312976837158
5224	JNJ	1982-10-21	2.765625
5225	JNJ	1982-10-22	2.726562976837158
5226	JNJ	1982-10-25	2.578125
5227	JNJ	1982-10-26	2.648437976837158
5228	JNJ	1982-10-27	2.640625
5229	JNJ	1982-10-28	2.648437976837158
5230	JNJ	1982-10-29	2.742187976837158
5231	JNJ	1982-11-01	2.789062976837158
5232	JNJ	1982-11-02	2.773437976837158
5233	JNJ	1982-11-03	2.835937976837158
5234	JNJ	1982-11-04	2.84375
5235	JNJ	1982-11-05	2.867187976837158
5236	JNJ	1982-11-08	2.898437976837158
5237	JNJ	1982-11-09	2.914062976837158
5238	JNJ	1982-11-10	2.859375
5239	JNJ	1982-11-11	2.953125
5240	JNJ	1982-11-12	2.953125
5241	JNJ	1982-11-15	2.796875
5242	JNJ	1982-11-16	2.820312976837158
5243	JNJ	1982-11-17	2.890625
5244	JNJ	1982-11-18	2.859375
5245	JNJ	1982-11-19	2.828125
5246	JNJ	1982-11-22	2.773437976837158
5247	JNJ	1982-11-23	2.789062976837158
5248	JNJ	1982-11-24	2.78125
5249	JNJ	1982-11-26	2.8125
5250	JNJ	1982-11-29	2.804687976837158
5251	JNJ	1982-11-30	2.90625
5252	JNJ	1982-12-01	2.875
5253	JNJ	1982-12-02	2.789062976837158
5254	JNJ	1982-12-03	2.835937976837158
5255	JNJ	1982-12-06	2.929687976837158
5256	JNJ	1982-12-07	3.046875
5257	JNJ	1982-12-08	3.015625
5258	JNJ	1982-12-09	3.007812976837158
5259	JNJ	1982-12-10	2.992187976837158
5260	JNJ	1982-12-13	3.054687976837158
5261	JNJ	1982-12-14	2.984375
5262	JNJ	1982-12-15	2.953125
5263	JNJ	1982-12-16	2.96875
5264	JNJ	1982-12-17	3.015625
5265	JNJ	1982-12-20	3.015625
5266	JNJ	1982-12-21	3.09375
5267	JNJ	1982-12-22	3.015625
5268	JNJ	1982-12-23	3.0625
5269	JNJ	1982-12-27	3.1875
5270	JNJ	1982-12-28	3.125
5271	JNJ	1982-12-29	3.140625
5272	JNJ	1982-12-30	3.09375
5273	JNJ	1982-12-31	3.101562976837158
5274	JNJ	1983-01-03	3.09375
5275	JNJ	1983-01-04	3.195312976837158
5276	JNJ	1983-01-05	3.164062976837158
5277	JNJ	1983-01-06	3.085937976837158
5278	JNJ	1983-01-07	3.101562976837158
5279	JNJ	1983-01-10	3.0625
5280	JNJ	1983-01-11	3.015625
5281	JNJ	1983-01-12	3.070312976837158
5282	JNJ	1983-01-13	3.046875
5283	JNJ	1983-01-14	3.078125
5284	JNJ	1983-01-17	3.109375
5285	JNJ	1983-01-18	3.070312976837158
5286	JNJ	1983-01-19	3.0625
5287	JNJ	1983-01-20	3.0625
5288	JNJ	1983-01-21	2.960937976837158
5289	JNJ	1983-01-24	2.921875
5290	JNJ	1983-01-25	3.015625
5291	JNJ	1983-01-26	2.96875
5292	JNJ	1983-01-27	3.0625
5293	JNJ	1983-01-28	3.023437976837158
5294	JNJ	1983-01-31	3.023437976837158
5295	JNJ	1983-02-01	2.984375
5296	JNJ	1983-02-02	2.914062976837158
5297	JNJ	1983-02-03	2.875
5298	JNJ	1983-02-04	2.875
5299	JNJ	1983-02-07	2.914062976837158
5300	JNJ	1983-02-08	2.898437976837158
5301	JNJ	1983-02-09	2.875
5302	JNJ	1983-02-10	2.882812976837158
5303	JNJ	1983-02-11	2.84375
5304	JNJ	1983-02-14	2.875
5305	JNJ	1983-02-15	2.898437976837158
5306	JNJ	1983-02-16	2.882812976837158
5307	JNJ	1983-02-17	2.898437976837158
5308	JNJ	1983-02-18	2.890625
5309	JNJ	1983-02-22	2.851562976837158
5310	JNJ	1983-02-23	2.859375
5311	JNJ	1983-02-24	2.914062976837158
5312	JNJ	1983-02-25	2.960937976837158
5313	JNJ	1983-02-28	2.960937976837158
5314	JNJ	1983-03-01	3.0625
5315	JNJ	1983-03-02	3.125
5316	JNJ	1983-03-03	3.140625
5317	JNJ	1983-03-04	3.0
5318	JNJ	1983-03-07	2.890625
5319	JNJ	1983-03-08	2.867187976837158
5320	JNJ	1983-03-09	2.921875
5321	JNJ	1983-03-10	2.875
5322	JNJ	1983-03-11	2.875
5323	JNJ	1983-03-14	2.867187976837158
5324	JNJ	1983-03-15	2.835937976837158
5325	JNJ	1983-03-16	2.804687976837158
5326	JNJ	1983-03-17	2.828125
5327	JNJ	1983-03-18	2.859375
5328	JNJ	1983-03-21	2.84375
5329	JNJ	1983-03-22	2.898437976837158
5330	JNJ	1983-03-23	2.9375
5331	JNJ	1983-03-24	2.914062976837158
5332	JNJ	1983-03-25	2.9375
5333	JNJ	1983-03-28	2.992187976837158
5334	JNJ	1983-03-29	2.96875
5335	JNJ	1983-03-30	2.992187976837158
5336	JNJ	1983-03-31	2.960937976837158
5337	JNJ	1983-04-04	2.914062976837158
5338	JNJ	1983-04-05	2.90625
5339	JNJ	1983-04-06	2.859375
5340	JNJ	1983-04-07	2.84375
5341	JNJ	1983-04-08	2.859375
5342	JNJ	1983-04-11	2.84375
5343	JNJ	1983-04-12	2.820312976837158
5344	JNJ	1983-04-13	2.835937976837158
5345	JNJ	1983-04-14	2.84375
5346	JNJ	1983-04-15	2.875
5347	JNJ	1983-04-18	2.984375
5348	JNJ	1983-04-19	2.976562976837158
5349	JNJ	1983-04-20	3.023437976837158
5350	JNJ	1983-04-21	3.023437976837158
5351	JNJ	1983-04-22	3.039062976837158
5352	JNJ	1983-04-25	3.015625
5353	JNJ	1983-04-26	3.0
5354	JNJ	1983-04-27	3.046875
5355	JNJ	1983-04-28	3.140625
5356	JNJ	1983-04-29	3.132812976837158
5357	JNJ	1983-05-02	3.09375
5358	JNJ	1983-05-03	3.179687976837158
5359	JNJ	1983-05-04	3.148437976837158
5360	JNJ	1983-05-05	3.148437976837158
5361	JNJ	1983-05-06	3.148437976837158
5362	JNJ	1983-05-09	3.101562976837158
5363	JNJ	1983-05-10	3.15625
5364	JNJ	1983-05-11	3.125
5365	JNJ	1983-05-12	3.0625
5366	JNJ	1983-05-13	3.0625
5367	JNJ	1983-05-16	3.039062976837158
5368	JNJ	1983-05-17	3.070312976837158
5369	JNJ	1983-05-18	3.039062976837158
5370	JNJ	1983-05-19	2.976562976837158
5371	JNJ	1983-05-20	2.953125
5372	JNJ	1983-05-23	2.984375
5373	JNJ	1983-05-24	3.03125
5374	JNJ	1983-05-25	3.015625
5375	JNJ	1983-05-26	3.023437976837158
5376	JNJ	1983-05-27	2.945312976837158
5377	JNJ	1983-05-31	2.875
5378	JNJ	1983-06-01	2.882812976837158
5379	JNJ	1983-06-02	2.9375
5380	JNJ	1983-06-03	2.960937976837158
5381	JNJ	1983-06-06	2.945312976837158
5382	JNJ	1983-06-07	2.921875
5383	JNJ	1983-06-08	2.875
5384	JNJ	1983-06-09	2.875
5385	JNJ	1983-06-10	2.867187976837158
5386	JNJ	1983-06-13	2.851562976837158
5387	JNJ	1983-06-14	2.867187976837158
5388	JNJ	1983-06-15	2.882812976837158
5389	JNJ	1983-06-16	2.976562976837158
5390	JNJ	1983-06-17	2.976562976837158
5391	JNJ	1983-06-20	2.945312976837158
5392	JNJ	1983-06-21	3.015625
5393	JNJ	1983-06-22	2.96875
5394	JNJ	1983-06-23	2.96875
5395	JNJ	1983-06-24	3.046875
5396	JNJ	1983-06-27	3.0625
5397	JNJ	1983-06-28	2.992187976837158
5398	JNJ	1983-06-29	3.03125
5399	JNJ	1983-06-30	3.078125
5400	JNJ	1983-07-01	3.078125
5401	JNJ	1983-07-05	2.992187976837158
5402	JNJ	1983-07-06	3.023437976837158
5403	JNJ	1983-07-07	3.054687976837158
5404	JNJ	1983-07-08	3.078125
5405	JNJ	1983-07-11	3.078125
5406	JNJ	1983-07-12	3.007812976837158
5407	JNJ	1983-07-13	2.96875
5408	JNJ	1983-07-14	2.945312976837158
5409	JNJ	1983-07-15	2.898437976837158
5410	JNJ	1983-07-18	2.875
5411	JNJ	1983-07-19	2.875
5412	JNJ	1983-07-20	2.96875
5413	JNJ	1983-07-21	2.960937976837158
5414	JNJ	1983-07-22	2.9375
5415	JNJ	1983-07-25	2.875
5416	JNJ	1983-07-26	2.875
5417	JNJ	1983-07-27	2.835937976837158
5418	JNJ	1983-07-28	2.796875
5419	JNJ	1983-07-29	2.75
5420	JNJ	1983-08-01	2.726562976837158
5421	JNJ	1983-08-02	2.710937976837158
5422	JNJ	1983-08-03	2.695312976837158
5423	JNJ	1983-08-04	2.671875
5424	JNJ	1983-08-05	2.664062976837158
5425	JNJ	1983-08-08	2.609375
5426	JNJ	1983-08-09	2.625
5427	JNJ	1983-08-10	2.679687976837158
5428	JNJ	1983-08-11	2.710937976837158
5429	JNJ	1983-08-12	2.742187976837158
5430	JNJ	1983-08-15	2.75
5431	JNJ	1983-08-16	2.695312976837158
5432	JNJ	1983-08-17	2.6875
5433	JNJ	1983-08-18	2.695312976837158
5434	JNJ	1983-08-19	2.625
5435	JNJ	1983-08-22	2.648437976837158
5436	JNJ	1983-08-23	2.609375
5437	JNJ	1983-08-24	2.5625
5438	JNJ	1983-08-25	2.554687976837158
5439	JNJ	1983-08-26	2.554687976837158
5440	JNJ	1983-08-29	2.570312976837158
5441	JNJ	1983-08-30	2.554687976837158
5442	JNJ	1983-08-31	2.570312976837158
5443	JNJ	1983-09-01	2.578125
5444	JNJ	1983-09-02	2.585937976837158
5445	JNJ	1983-09-06	2.632812976837158
5446	JNJ	1983-09-07	2.664062976837158
5447	JNJ	1983-09-08	2.640625
5448	JNJ	1983-09-09	2.632812976837158
5449	JNJ	1983-09-12	2.632812976837158
5450	JNJ	1983-09-13	2.632812976837158
5451	JNJ	1983-09-14	2.671875
5452	JNJ	1983-09-15	2.648437976837158
5453	JNJ	1983-09-16	2.695312976837158
5454	JNJ	1983-09-19	2.757812976837158
5455	JNJ	1983-09-20	2.789062976837158
5456	JNJ	1983-09-21	2.757812976837158
5457	JNJ	1983-09-22	2.804687976837158
5458	JNJ	1983-09-23	2.789062976837158
5459	JNJ	1983-09-26	2.8125
5460	JNJ	1983-09-27	2.835937976837158
5461	JNJ	1983-09-28	2.8125
5462	JNJ	1983-09-29	2.8125
5463	JNJ	1983-09-30	2.820312976837158
5464	JNJ	1983-10-03	2.8125
5465	JNJ	1983-10-04	2.898437976837158
5466	JNJ	1983-10-05	2.9375
5467	JNJ	1983-10-06	2.992187976837158
5468	JNJ	1983-10-07	2.953125
5469	JNJ	1983-10-10	2.960937976837158
5470	JNJ	1983-10-11	2.945312976837158
5471	JNJ	1983-10-12	2.929687976837158
5472	JNJ	1983-10-13	2.867187976837158
5473	JNJ	1983-10-14	2.882812976837158
5474	JNJ	1983-10-17	2.90625
5475	JNJ	1983-10-18	2.851562976837158
5476	JNJ	1983-10-19	2.84375
5477	JNJ	1983-10-20	2.875
5478	JNJ	1983-10-21	2.882812976837158
5479	JNJ	1983-10-24	2.84375
5480	JNJ	1983-10-25	2.835937976837158
5481	JNJ	1983-10-26	2.757812976837158
5482	JNJ	1983-10-27	2.796875
5483	JNJ	1983-10-28	2.773437976837158
5484	JNJ	1983-10-31	2.742187976837158
5485	JNJ	1983-11-01	2.75
5486	JNJ	1983-11-02	2.734375
5487	JNJ	1983-11-03	2.773437976837158
5488	JNJ	1983-11-04	2.78125
5489	JNJ	1983-11-07	2.796875
5490	JNJ	1983-11-08	2.789062976837158
5491	JNJ	1983-11-09	2.75
5492	JNJ	1983-11-10	2.75
5493	JNJ	1983-11-11	2.773437976837158
5494	JNJ	1983-11-14	2.773437976837158
5495	JNJ	1983-11-15	2.765625
5496	JNJ	1983-11-16	2.75
5497	JNJ	1983-11-17	2.71875
5498	JNJ	1983-11-18	2.640625
5499	JNJ	1983-11-21	2.632812976837158
5500	JNJ	1983-11-22	2.625
5501	JNJ	1983-11-23	2.640625
5502	JNJ	1983-11-25	2.648437976837158
5503	JNJ	1983-11-28	2.617187976837158
5504	JNJ	1983-11-29	2.625
5505	JNJ	1983-11-30	2.648437976837158
5506	JNJ	1983-12-01	2.5625
5507	JNJ	1983-12-02	2.625
5508	JNJ	1983-12-05	2.609375
5509	JNJ	1983-12-06	2.59375
5510	JNJ	1983-12-07	2.578125
5511	JNJ	1983-12-08	2.515625
5512	JNJ	1983-12-09	2.515625
5513	JNJ	1983-12-12	2.507812976837158
5514	JNJ	1983-12-13	2.476562976837158
5515	JNJ	1983-12-14	2.46875
5516	JNJ	1983-12-15	2.453125
5517	JNJ	1983-12-16	2.46875
5518	JNJ	1983-12-19	2.53125
5519	JNJ	1983-12-20	2.570312976837158
5520	JNJ	1983-12-21	2.5625
5521	JNJ	1983-12-22	2.546875
5522	JNJ	1983-12-23	2.53125
5523	JNJ	1983-12-27	2.554687976837158
5524	JNJ	1983-12-28	2.507812976837158
5525	JNJ	1983-12-29	2.546875
5526	JNJ	1983-12-30	2.554687976837158
5527	JNJ	1984-01-03	2.554687976837158
5528	JNJ	1984-01-04	2.625
5529	JNJ	1984-01-05	2.648437976837158
5530	JNJ	1984-01-06	2.625
5531	JNJ	1984-01-09	2.601562976837158
5532	JNJ	1984-01-10	2.53125
5533	JNJ	1984-01-11	2.523437976837158
5534	JNJ	1984-01-12	2.515625
5535	JNJ	1984-01-13	2.507812976837158
5536	JNJ	1984-01-16	2.484375
5537	JNJ	1984-01-17	2.554687976837158
5538	JNJ	1984-01-18	2.554687976837158
5539	JNJ	1984-01-19	2.554687976837158
5540	JNJ	1984-01-20	2.585937976837158
5541	JNJ	1984-01-23	2.539062976837158
5542	JNJ	1984-01-24	2.492187976837158
5543	JNJ	1984-01-25	2.46875
5544	JNJ	1984-01-26	2.4375
5545	JNJ	1984-01-27	2.390625
5546	JNJ	1984-01-30	2.367187976837158
5547	JNJ	1984-01-31	2.398437976837158
5548	JNJ	1984-02-01	2.40625
5549	JNJ	1984-02-02	2.460937976837158
5550	JNJ	1984-02-03	2.453125
5551	JNJ	1984-02-06	2.4375
5552	JNJ	1984-02-07	2.398437976837158
5553	JNJ	1984-02-08	2.359375
5554	JNJ	1984-02-09	2.34375
5555	JNJ	1984-02-10	2.320312976837158
5556	JNJ	1984-02-13	2.304687976837158
5557	JNJ	1984-02-14	2.328125
5558	JNJ	1984-02-15	2.3125
5559	JNJ	1984-02-16	2.265625
5560	JNJ	1984-02-17	2.195312976837158
5561	JNJ	1984-02-21	2.148437976837158
5562	JNJ	1984-02-22	2.1875
5563	JNJ	1984-02-23	2.203125
5564	JNJ	1984-02-24	2.265625
5565	JNJ	1984-02-27	2.28125
5566	JNJ	1984-02-28	2.203125
5567	JNJ	1984-02-29	2.242187976837158
5568	JNJ	1984-03-01	2.242187976837158
5569	JNJ	1984-03-02	2.171875
5570	JNJ	1984-03-05	2.203125
5571	JNJ	1984-03-06	2.21875
5572	JNJ	1984-03-07	2.210937976837158
5573	JNJ	1984-03-08	2.195312976837158
5574	JNJ	1984-03-09	2.15625
5575	JNJ	1984-03-12	2.171875
5576	JNJ	1984-03-13	2.140625
5577	JNJ	1984-03-14	2.148437976837158
5578	JNJ	1984-03-15	2.1875
5579	JNJ	1984-03-16	2.1875
5580	JNJ	1984-03-19	2.164062976837158
5581	JNJ	1984-03-20	2.164062976837158
5582	JNJ	1984-03-21	2.140625
5583	JNJ	1984-03-22	2.109375
5584	JNJ	1984-03-23	2.101562976837158
5585	JNJ	1984-03-26	2.09375
5586	JNJ	1984-03-27	2.15625
5587	JNJ	1984-03-28	2.1875
5588	JNJ	1984-03-29	2.171875
5589	JNJ	1984-03-30	2.1875
5590	JNJ	1984-04-02	2.203125
5591	JNJ	1984-04-03	2.234375
5592	JNJ	1984-04-04	2.226562976837158
5593	JNJ	1984-04-05	2.210937976837158
5594	JNJ	1984-04-06	2.226562976837158
5595	JNJ	1984-04-09	2.210937976837158
5596	JNJ	1984-04-10	2.25
5597	JNJ	1984-04-11	2.242187976837158
5598	JNJ	1984-04-12	2.296875
5599	JNJ	1984-04-13	2.320312976837158
5600	JNJ	1984-04-16	2.382812976837158
5601	JNJ	1984-04-17	2.398437976837158
5602	JNJ	1984-04-18	2.335937976837158
5603	JNJ	1984-04-19	2.320312976837158
5604	JNJ	1984-04-23	2.234375
5605	JNJ	1984-04-24	2.25
5606	JNJ	1984-04-25	2.28125
5607	JNJ	1984-04-26	2.320312976837158
5608	JNJ	1984-04-27	2.3125
5609	JNJ	1984-04-30	2.335937976837158
5610	JNJ	1984-05-01	2.328125
5611	JNJ	1984-05-02	2.328125
5612	JNJ	1984-05-03	2.351562976837158
5613	JNJ	1984-05-04	2.289062976837158
5614	JNJ	1984-05-07	2.296875
5615	JNJ	1984-05-08	2.320312976837158
5616	JNJ	1984-05-09	2.320312976837158
5617	JNJ	1984-05-10	2.296875
5618	JNJ	1984-05-11	2.242187976837158
5619	JNJ	1984-05-14	2.21875
5620	JNJ	1984-05-15	2.234375
5621	JNJ	1984-05-16	2.210937976837158
5622	JNJ	1984-05-17	2.171875
5623	JNJ	1984-05-18	2.148437976837158
5624	JNJ	1984-05-21	2.09375
5625	JNJ	1984-05-22	2.03125
5626	JNJ	1984-05-23	2.039062976837158
5627	JNJ	1984-05-24	2.015625
5628	JNJ	1984-05-25	2.03125
5629	JNJ	1984-05-29	1.9296879768371582
5630	JNJ	1984-05-30	1.96875
5631	JNJ	1984-05-31	1.9140629768371582
5632	JNJ	1984-06-01	1.9375
5633	JNJ	1984-06-04	1.9375
5634	JNJ	1984-06-05	2.007812976837158
5635	JNJ	1984-06-06	2.039062976837158
5636	JNJ	1984-06-07	2.007812976837158
5637	JNJ	1984-06-08	2.046875
5638	JNJ	1984-06-11	2.015625
5639	JNJ	1984-06-12	2.015625
5640	JNJ	1984-06-13	1.96875
5641	JNJ	1984-06-14	1.984375
5642	JNJ	1984-06-15	1.984375
5643	JNJ	1984-06-18	2.03125
5644	JNJ	1984-06-19	2.023437976837158
5645	JNJ	1984-06-20	2.0625
5646	JNJ	1984-06-21	2.039062976837158
5647	JNJ	1984-06-22	1.96875
5648	JNJ	1984-06-25	1.84375
5649	JNJ	1984-06-26	1.8671879768371582
5650	JNJ	1984-06-27	1.875
5651	JNJ	1984-06-28	1.875
5652	JNJ	1984-06-29	1.875
5653	JNJ	1984-07-02	1.90625
5654	JNJ	1984-07-03	1.921875
5655	JNJ	1984-07-05	1.8828129768371582
5656	JNJ	1984-07-06	1.8515629768371582
5657	JNJ	1984-07-09	1.875
5658	JNJ	1984-07-10	1.84375
5659	JNJ	1984-07-11	1.8203129768371582
5660	JNJ	1984-07-12	1.8125
5661	JNJ	1984-07-13	1.8125
5662	JNJ	1984-07-16	1.84375
5663	JNJ	1984-07-17	1.8515629768371582
5664	JNJ	1984-07-18	1.8203129768371582
5665	JNJ	1984-07-19	1.765625
5666	JNJ	1984-07-20	1.7890629768371582
5667	JNJ	1984-07-23	1.8046879768371582
5668	JNJ	1984-07-24	1.765625
5669	JNJ	1984-07-25	1.765625
5670	JNJ	1984-07-26	1.78125
5671	JNJ	1984-07-27	1.7890629768371582
5672	JNJ	1984-07-30	1.7890629768371582
5673	JNJ	1984-07-31	1.828125
5674	JNJ	1984-08-01	1.859375
5675	JNJ	1984-08-02	1.90625
5676	JNJ	1984-08-03	1.9375
5677	JNJ	1984-08-06	1.9609379768371582
5678	JNJ	1984-08-07	1.96875
5679	JNJ	1984-08-08	1.984375
5680	JNJ	1984-08-09	2.039062976837158
5681	JNJ	1984-08-10	2.023437976837158
5682	JNJ	1984-08-13	2.046875
5683	JNJ	1984-08-14	2.054687976837158
5684	JNJ	1984-08-15	2.03125
5685	JNJ	1984-08-16	2.070312976837158
5686	JNJ	1984-08-17	2.09375
5687	JNJ	1984-08-20	2.0625
5688	JNJ	1984-08-21	2.0625
5689	JNJ	1984-08-22	1.9921879768371582
5690	JNJ	1984-08-23	1.9921879768371582
5691	JNJ	1984-08-24	2.039062976837158
5692	JNJ	1984-08-27	2.0625
5693	JNJ	1984-08-28	2.09375
5694	JNJ	1984-08-29	2.078125
5695	JNJ	1984-08-30	2.085937976837158
5696	JNJ	1984-08-31	2.109375
5697	JNJ	1984-09-04	2.125
5698	JNJ	1984-09-05	2.132812976837158
5699	JNJ	1984-09-06	2.148437976837158
5700	JNJ	1984-09-07	2.132812976837158
5701	JNJ	1984-09-10	2.09375
5702	JNJ	1984-09-11	2.078125
5703	JNJ	1984-09-12	2.070312976837158
5704	JNJ	1984-09-13	2.132812976837158
5705	JNJ	1984-09-14	2.140625
5706	JNJ	1984-09-17	2.140625
5707	JNJ	1984-09-18	2.101562976837158
5708	JNJ	1984-09-19	2.070312976837158
5709	JNJ	1984-09-20	2.085937976837158
5710	JNJ	1984-09-21	2.039062976837158
5711	JNJ	1984-09-24	1.984375
5712	JNJ	1984-09-25	2.023437976837158
5713	JNJ	1984-09-26	2.046875
5714	JNJ	1984-09-27	2.046875
5715	JNJ	1984-09-28	2.03125
5716	JNJ	1984-10-01	2.0
5717	JNJ	1984-10-02	1.953125
5718	JNJ	1984-10-03	1.9140629768371582
5719	JNJ	1984-10-04	1.9609379768371582
5720	JNJ	1984-10-05	1.921875
5721	JNJ	1984-10-08	1.9296879768371582
5722	JNJ	1984-10-09	1.9609379768371582
5723	JNJ	1984-10-10	1.9609379768371582
5724	JNJ	1984-10-11	1.984375
5725	JNJ	1984-10-12	1.9765629768371582
5726	JNJ	1984-10-15	1.96875
5727	JNJ	1984-10-16	1.9140629768371582
5728	JNJ	1984-10-17	1.953125
5729	JNJ	1984-10-18	2.078125
5730	JNJ	1984-10-19	2.078125
5731	JNJ	1984-10-22	2.015625
5732	JNJ	1984-10-23	2.039062976837158
5733	JNJ	1984-10-24	2.03125
5734	JNJ	1984-10-25	2.0
5735	JNJ	1984-10-26	2.054687976837158
5736	JNJ	1984-10-29	2.023437976837158
5737	JNJ	1984-10-30	2.054687976837158
5738	JNJ	1984-10-31	2.03125
5739	JNJ	1984-11-01	2.0625
5740	JNJ	1984-11-02	2.140625
5741	JNJ	1984-11-05	2.179687976837158
5742	JNJ	1984-11-06	2.242187976837158
5743	JNJ	1984-11-07	2.195312976837158
5744	JNJ	1984-11-08	2.164062976837158
5745	JNJ	1984-11-09	2.101562976837158
5746	JNJ	1984-11-12	2.140625
5747	JNJ	1984-11-13	2.117187976837158
5748	JNJ	1984-11-14	2.15625
5749	JNJ	1984-11-15	2.117187976837158
5750	JNJ	1984-11-16	2.109375
5751	JNJ	1984-11-19	2.148437976837158
5752	JNJ	1984-11-20	2.164062976837158
5753	JNJ	1984-11-21	2.210937976837158
5754	JNJ	1984-11-23	2.257812976837158
5755	JNJ	1984-11-26	2.226562976837158
5756	JNJ	1984-11-27	2.265625
5757	JNJ	1984-11-28	2.234375
5758	JNJ	1984-11-29	2.203125
5759	JNJ	1984-11-30	2.21875
5760	JNJ	1984-12-03	2.21875
5761	JNJ	1984-12-04	2.226562976837158
5762	JNJ	1984-12-05	2.203125
5763	JNJ	1984-12-06	2.195312976837158
5764	JNJ	1984-12-07	2.140625
5765	JNJ	1984-12-10	2.15625
5766	JNJ	1984-12-11	2.226562976837158
5767	JNJ	1984-12-12	2.210937976837158
5768	JNJ	1984-12-13	2.210937976837158
5769	JNJ	1984-12-14	2.226562976837158
5770	JNJ	1984-12-17	2.257812976837158
5771	JNJ	1984-12-18	2.304687976837158
5772	JNJ	1984-12-19	2.304687976837158
5773	JNJ	1984-12-20	2.273437976837158
5774	JNJ	1984-12-21	2.265625
5775	JNJ	1984-12-24	2.265625
5776	JNJ	1984-12-26	2.25
5777	JNJ	1984-12-27	2.234375
5778	JNJ	1984-12-28	2.242187976837158
5779	JNJ	1984-12-31	2.257812976837158
5780	JNJ	1985-01-02	2.226562976837158
5781	JNJ	1985-01-03	2.195312976837158
5782	JNJ	1985-01-04	2.234375
5783	JNJ	1985-01-07	2.234375
5784	JNJ	1985-01-08	2.257812976837158
5785	JNJ	1985-01-09	2.28125
5786	JNJ	1985-01-10	2.351562976837158
5787	JNJ	1985-01-11	2.320312976837158
5788	JNJ	1985-01-14	2.359375
5789	JNJ	1985-01-15	2.34375
5790	JNJ	1985-01-16	2.335937976837158
5791	JNJ	1985-01-17	2.328125
5792	JNJ	1985-01-18	2.328125
5793	JNJ	1985-01-21	2.367187976837158
5794	JNJ	1985-01-22	2.34375
5795	JNJ	1985-01-23	2.375
5796	JNJ	1985-01-24	2.335937976837158
5797	JNJ	1985-01-25	2.304687976837158
5798	JNJ	1985-01-28	2.335937976837158
5799	JNJ	1985-01-29	2.375
5800	JNJ	1985-01-30	2.421875
5801	JNJ	1985-01-31	2.4375
5802	JNJ	1985-02-01	2.390625
5803	JNJ	1985-02-04	2.375
5804	JNJ	1985-02-05	2.390625
5805	JNJ	1985-02-06	2.34375
5806	JNJ	1985-02-07	2.390625
5807	JNJ	1985-02-08	2.398437976837158
5808	JNJ	1985-02-11	2.390625
5809	JNJ	1985-02-12	2.421875
5810	JNJ	1985-02-13	2.453125
5811	JNJ	1985-02-14	2.476562976837158
5812	JNJ	1985-02-15	2.40625
5813	JNJ	1985-02-19	2.414062976837158
5814	JNJ	1985-02-20	2.414062976837158
5815	JNJ	1985-02-21	2.34375
5816	JNJ	1985-02-22	2.335937976837158
5817	JNJ	1985-02-25	2.375
5818	JNJ	1985-02-26	2.421875
5819	JNJ	1985-02-27	2.460937976837158
5820	JNJ	1985-02-28	2.460937976837158
5821	JNJ	1985-03-01	2.5
5822	JNJ	1985-03-04	2.476562976837158
5823	JNJ	1985-03-05	2.453125
5824	JNJ	1985-03-06	2.4375
5825	JNJ	1985-03-07	2.445312976837158
5826	JNJ	1985-03-08	2.429687976837158
5827	JNJ	1985-03-11	2.4375
5828	JNJ	1985-03-12	2.460937976837158
5829	JNJ	1985-03-13	2.460937976837158
5830	JNJ	1985-03-14	2.453125
5831	JNJ	1985-03-15	2.453125
5832	JNJ	1985-03-18	2.453125
5833	JNJ	1985-03-19	2.5
5834	JNJ	1985-03-20	2.507812976837158
5835	JNJ	1985-03-21	2.515625
5836	JNJ	1985-03-22	2.484375
5837	JNJ	1985-03-25	2.476562976837158
5838	JNJ	1985-03-26	2.515625
5839	JNJ	1985-03-27	2.554687976837158
5840	JNJ	1985-03-28	2.546875
5841	JNJ	1985-03-29	2.625
5842	JNJ	1985-04-01	2.585937976837158
5843	JNJ	1985-04-02	2.539062976837158
5844	JNJ	1985-04-03	2.554687976837158
5845	JNJ	1985-04-04	2.59375
5846	JNJ	1985-04-08	2.539062976837158
5847	JNJ	1985-04-09	2.546875
5848	JNJ	1985-04-10	2.570312976837158
5849	JNJ	1985-04-11	2.5625
5850	JNJ	1985-04-12	2.5625
5851	JNJ	1985-04-15	2.570312976837158
5852	JNJ	1985-04-16	2.585937976837158
5853	JNJ	1985-04-17	2.609375
5854	JNJ	1985-04-18	2.601562976837158
5855	JNJ	1985-04-19	2.578125
5856	JNJ	1985-04-22	2.585937976837158
5857	JNJ	1985-04-23	2.71875
5858	JNJ	1985-04-24	2.789062976837158
5859	JNJ	1985-04-25	2.75
5860	JNJ	1985-04-26	2.726562976837158
5861	JNJ	1985-04-29	2.734375
5862	JNJ	1985-04-30	2.742187976837158
5863	JNJ	1985-05-01	2.6875
5864	JNJ	1985-05-02	2.71875
5865	JNJ	1985-05-03	2.78125
5866	JNJ	1985-05-06	2.796875
5867	JNJ	1985-05-07	2.804687976837158
5868	JNJ	1985-05-08	2.8125
5869	JNJ	1985-05-09	2.867187976837158
5870	JNJ	1985-05-10	2.90625
5871	JNJ	1985-05-13	2.90625
5872	JNJ	1985-05-14	2.921875
5873	JNJ	1985-05-15	2.890625
5874	JNJ	1985-05-16	2.890625
5875	JNJ	1985-05-17	2.859375
5876	JNJ	1985-05-20	2.953125
5877	JNJ	1985-05-21	2.9375
5878	JNJ	1985-05-22	2.929687976837158
5879	JNJ	1985-05-23	2.929687976837158
5880	JNJ	1985-05-24	2.929687976837158
5881	JNJ	1985-05-28	2.882812976837158
5882	JNJ	1985-05-29	2.882812976837158
5883	JNJ	1985-05-30	2.921875
5884	JNJ	1985-05-31	2.9375
5885	JNJ	1985-06-03	2.992187976837158
5886	JNJ	1985-06-04	2.96875
5887	JNJ	1985-06-05	2.96875
5888	JNJ	1985-06-06	2.992187976837158
5889	JNJ	1985-06-07	2.9375
5890	JNJ	1985-06-10	2.921875
5891	JNJ	1985-06-11	2.882812976837158
5892	JNJ	1985-06-12	2.84375
5893	JNJ	1985-06-13	2.835937976837158
5894	JNJ	1985-06-14	2.84375
5895	JNJ	1985-06-17	2.898437976837158
5896	JNJ	1985-06-18	2.921875
5897	JNJ	1985-06-19	2.929687976837158
5898	JNJ	1985-06-20	2.921875
5899	JNJ	1985-06-21	2.929687976837158
5900	JNJ	1985-06-24	2.953125
5901	JNJ	1985-06-25	2.890625
5902	JNJ	1985-06-26	2.859375
5903	JNJ	1985-06-27	2.90625
5904	JNJ	1985-06-28	2.898437976837158
5905	JNJ	1985-07-01	2.875
5906	JNJ	1985-07-02	2.84375
5907	JNJ	1985-07-03	2.820312976837158
5908	JNJ	1985-07-05	2.867187976837158
5909	JNJ	1985-07-08	2.890625
5910	JNJ	1985-07-09	2.921875
5911	JNJ	1985-07-10	2.96875
5912	JNJ	1985-07-11	2.992187976837158
5913	JNJ	1985-07-12	3.0625
5914	JNJ	1985-07-15	3.03125
5915	JNJ	1985-07-16	2.976562976837158
5916	JNJ	1985-07-17	2.96875
5917	JNJ	1985-07-18	2.960937976837158
5918	JNJ	1985-07-19	3.0
5919	JNJ	1985-07-22	2.992187976837158
5920	JNJ	1985-07-23	2.96875
5921	JNJ	1985-07-24	2.953125
5922	JNJ	1985-07-25	3.0
5923	JNJ	1985-07-26	2.929687976837158
5924	JNJ	1985-07-29	2.828125
5925	JNJ	1985-07-30	2.851562976837158
5926	JNJ	1985-07-31	2.882812976837158
5927	JNJ	1985-08-01	2.914062976837158
5928	JNJ	1985-08-02	2.914062976837158
5929	JNJ	1985-08-05	2.820312976837158
5930	JNJ	1985-08-06	2.835937976837158
5931	JNJ	1985-08-07	2.851562976837158
5932	JNJ	1985-08-08	2.882812976837158
5933	JNJ	1985-08-09	2.835937976837158
5934	JNJ	1985-08-12	2.851562976837158
5935	JNJ	1985-08-13	2.875
5936	JNJ	1985-08-14	2.859375
5937	JNJ	1985-08-15	2.84375
5938	JNJ	1985-08-16	2.875
5939	JNJ	1985-08-19	2.867187976837158
5940	JNJ	1985-08-20	2.914062976837158
5941	JNJ	1985-08-21	2.9375
5942	JNJ	1985-08-22	2.914062976837158
5943	JNJ	1985-08-23	2.898437976837158
5944	JNJ	1985-08-26	2.890625
5945	JNJ	1985-08-27	2.90625
5946	JNJ	1985-08-28	2.960937976837158
5947	JNJ	1985-08-29	2.9375
5948	JNJ	1985-08-30	2.921875
5949	JNJ	1985-09-03	2.914062976837158
5950	JNJ	1985-09-04	2.953125
5951	JNJ	1985-09-05	2.976562976837158
5952	JNJ	1985-09-06	2.992187976837158
5953	JNJ	1985-09-09	2.945312976837158
5954	JNJ	1985-09-10	2.875
5955	JNJ	1985-09-11	2.859375
5956	JNJ	1985-09-12	2.867187976837158
5957	JNJ	1985-09-13	2.8125
5958	JNJ	1985-09-16	2.6875
5959	JNJ	1985-09-17	2.71875
5960	JNJ	1985-09-18	2.75
5961	JNJ	1985-09-19	2.859375
5962	JNJ	1985-09-20	2.78125
5963	JNJ	1985-09-23	2.859375
5964	JNJ	1985-09-24	2.796875
5965	JNJ	1985-09-25	2.765625
5966	JNJ	1985-09-26	2.773437976837158
5967	JNJ	1985-09-30	2.773437976837158
5968	JNJ	1985-10-01	2.804687976837158
5969	JNJ	1985-10-02	2.710937976837158
5970	JNJ	1985-10-03	2.78125
5971	JNJ	1985-10-04	2.742187976837158
5972	JNJ	1985-10-07	2.710937976837158
5973	JNJ	1985-10-08	2.710937976837158
5974	JNJ	1985-10-09	2.71875
5975	JNJ	1985-10-10	2.734375
5976	JNJ	1985-10-11	2.78125
5977	JNJ	1985-10-14	2.820312976837158
5978	JNJ	1985-10-15	2.8125
5979	JNJ	1985-10-16	2.851562976837158
5980	JNJ	1985-10-17	2.90625
5981	JNJ	1985-10-18	2.898437976837158
5982	JNJ	1985-10-21	2.882812976837158
5983	JNJ	1985-10-22	2.882812976837158
5984	JNJ	1985-10-23	2.867187976837158
5985	JNJ	1985-10-24	2.875
5986	JNJ	1985-10-25	2.90625
5987	JNJ	1985-10-28	2.90625
5988	JNJ	1985-10-29	2.914062976837158
5989	JNJ	1985-10-30	2.984375
5990	JNJ	1985-10-31	2.9375
5991	JNJ	1985-11-01	2.984375
5992	JNJ	1985-11-04	2.960937976837158
5993	JNJ	1985-11-05	2.96875
5994	JNJ	1985-11-06	3.015625
5995	JNJ	1985-11-07	3.007812976837158
5996	JNJ	1985-11-08	3.015625
5997	JNJ	1985-11-11	3.0625
5998	JNJ	1985-11-12	3.101562976837158
5999	JNJ	1985-11-13	3.101562976837158
6000	JNJ	1985-11-14	3.132812976837158
6001	JNJ	1985-11-15	3.109375
6002	JNJ	1985-11-18	3.125
6003	JNJ	1985-11-19	3.117187976837158
6004	JNJ	1985-11-20	3.125
6005	JNJ	1985-11-21	3.0625
6006	JNJ	1985-11-22	2.976562976837158
6007	JNJ	1985-11-25	2.9375
6008	JNJ	1985-11-26	3.015625
6009	JNJ	1985-11-27	3.101562976837158
6010	JNJ	1985-11-29	3.117187976837158
6011	JNJ	1985-12-02	3.085937976837158
6012	JNJ	1985-12-03	3.078125
6013	JNJ	1985-12-04	3.0625
6014	JNJ	1985-12-05	3.125
6015	JNJ	1985-12-06	3.109375
6016	JNJ	1985-12-09	3.164062976837158
6017	JNJ	1985-12-10	3.164062976837158
6018	JNJ	1985-12-11	3.179687976837158
6019	JNJ	1985-12-12	3.25
6020	JNJ	1985-12-13	3.335937976837158
6021	JNJ	1985-12-16	3.421875
6022	JNJ	1985-12-17	3.367187976837158
6023	JNJ	1985-12-18	3.273437976837158
6024	JNJ	1985-12-19	3.320312976837158
6025	JNJ	1985-12-20	3.28125
6026	JNJ	1985-12-23	3.265625
6027	JNJ	1985-12-24	3.242187976837158
6028	JNJ	1985-12-26	3.242187976837158
6029	JNJ	1985-12-27	3.265625
6030	JNJ	1985-12-30	3.289062976837158
6031	JNJ	1985-12-31	3.289062976837158
6032	JNJ	1986-01-02	3.242187976837158
6033	JNJ	1986-01-03	3.25
6034	JNJ	1986-01-06	3.242187976837158
6035	JNJ	1986-01-07	3.296875
6036	JNJ	1986-01-08	3.226562976837158
6037	JNJ	1986-01-09	3.171875
6038	JNJ	1986-01-10	3.1875
6039	JNJ	1986-01-13	3.226562976837158
6040	JNJ	1986-01-14	3.242187976837158
6041	JNJ	1986-01-15	3.195312976837158
6042	JNJ	1986-01-16	3.1875
6043	JNJ	1986-01-17	3.164062976837158
6044	JNJ	1986-01-20	3.21875
6045	JNJ	1986-01-21	3.1875
6046	JNJ	1986-01-22	3.109375
6047	JNJ	1986-01-23	3.148437976837158
6048	JNJ	1986-01-24	3.125
6049	JNJ	1986-01-27	3.132812976837158
6050	JNJ	1986-01-28	3.242187976837158
6051	JNJ	1986-01-29	3.21875
6052	JNJ	1986-01-30	3.304687976837158
6053	JNJ	1986-01-31	3.359375
6054	JNJ	1986-02-03	3.390625
6055	JNJ	1986-02-04	3.375
6056	JNJ	1986-02-05	3.40625
6057	JNJ	1986-02-06	3.429687976837158
6058	JNJ	1986-02-07	3.34375
6059	JNJ	1986-02-10	3.234375
6060	JNJ	1986-02-11	3.164062976837158
6061	JNJ	1986-02-12	3.125
6062	JNJ	1986-02-13	3.234375
6063	JNJ	1986-02-14	2.984375
6064	JNJ	1986-02-18	3.070312976837158
6065	JNJ	1986-02-19	3.0
6066	JNJ	1986-02-20	3.007812976837158
6067	JNJ	1986-02-21	3.0625
6068	JNJ	1986-02-24	3.109375
6069	JNJ	1986-02-25	3.085937976837158
6070	JNJ	1986-02-26	3.03125
6071	JNJ	1986-02-27	3.09375
6072	JNJ	1986-02-28	3.109375
6073	JNJ	1986-03-03	3.09375
6074	JNJ	1986-03-04	3.09375
6075	JNJ	1986-03-05	3.070312976837158
6076	JNJ	1986-03-06	3.070312976837158
6077	JNJ	1986-03-07	3.101562976837158
6078	JNJ	1986-03-10	3.140625
6079	JNJ	1986-03-11	3.234375
6080	JNJ	1986-03-12	3.21875
6081	JNJ	1986-03-13	3.28125
6082	JNJ	1986-03-14	3.375
6083	JNJ	1986-03-17	3.335937976837158
6084	JNJ	1986-03-18	3.3125
6085	JNJ	1986-03-19	3.328125
6086	JNJ	1986-03-20	3.375
6087	JNJ	1986-03-21	3.390625
6088	JNJ	1986-03-24	3.445312976837158
6089	JNJ	1986-03-25	3.5
6090	JNJ	1986-03-26	3.5625
6091	JNJ	1986-03-27	3.578125
6092	JNJ	1986-03-31	3.585937976837158
6093	JNJ	1986-04-01	3.484375
6094	JNJ	1986-04-02	3.53125
6095	JNJ	1986-04-03	3.492187976837158
6096	JNJ	1986-04-04	3.34375
6097	JNJ	1986-04-07	3.367187976837158
6098	JNJ	1986-04-08	3.476562976837158
6099	JNJ	1986-04-09	3.648437976837158
6100	JNJ	1986-04-10	3.835937976837158
6101	JNJ	1986-04-11	3.875
6102	JNJ	1986-04-14	3.84375
6103	JNJ	1986-04-15	3.820312976837158
6104	JNJ	1986-04-16	3.914062976837158
6105	JNJ	1986-04-17	4.03125
6106	JNJ	1986-04-18	4.101562976837158
6107	JNJ	1986-04-21	4.171875
6108	JNJ	1986-04-22	4.21875
6109	JNJ	1986-04-23	4.164062976837158
6110	JNJ	1986-04-24	4.265625
6111	JNJ	1986-04-25	4.289062976837158
6112	JNJ	1986-04-28	4.265625
6113	JNJ	1986-04-29	4.195312976837158
6114	JNJ	1986-04-30	4.117187976837158
6115	JNJ	1986-05-01	4.046875
6116	JNJ	1986-05-02	4.046875
6117	JNJ	1986-05-05	4.109375
6118	JNJ	1986-05-06	4.101562976837158
6119	JNJ	1986-05-07	4.09375
6120	JNJ	1986-05-08	4.0625
6121	JNJ	1986-05-09	4.054687976837158
6122	JNJ	1986-05-12	4.023437976837158
6123	JNJ	1986-05-13	4.03125
6124	JNJ	1986-05-14	4.171875
6125	JNJ	1986-05-15	4.109375
6126	JNJ	1986-05-16	4.101562976837158
6127	JNJ	1986-05-19	4.09375
6128	JNJ	1986-05-20	4.148437976837158
6129	JNJ	1986-05-21	4.21875
6130	JNJ	1986-05-22	4.335937976837158
6131	JNJ	1986-05-23	4.335937976837158
6132	JNJ	1986-05-27	4.382812976837158
6133	JNJ	1986-05-28	4.375
6134	JNJ	1986-05-29	4.375
6135	JNJ	1986-05-30	4.273437976837158
6136	JNJ	1986-06-02	4.15625
6137	JNJ	1986-06-03	4.1875
6138	JNJ	1986-06-04	4.242187976837158
6139	JNJ	1986-06-05	4.34375
6140	JNJ	1986-06-06	4.460937976837158
6141	JNJ	1986-06-09	4.335937976837158
6142	JNJ	1986-06-10	4.25
6143	JNJ	1986-06-11	4.25
6144	JNJ	1986-06-12	4.257812976837158
6145	JNJ	1986-06-13	4.390625
6146	JNJ	1986-06-16	4.375
6147	JNJ	1986-06-17	4.34375
6148	JNJ	1986-06-18	4.367187976837158
6149	JNJ	1986-06-19	4.28125
6150	JNJ	1986-06-20	4.40625
6151	JNJ	1986-06-23	4.4375
6152	JNJ	1986-06-24	4.515625
6153	JNJ	1986-06-25	4.539062976837158
6154	JNJ	1986-06-26	4.546875
6155	JNJ	1986-06-27	4.539062976837158
6156	JNJ	1986-06-30	4.539062976837158
6157	JNJ	1986-07-01	4.515625
6158	JNJ	1986-07-02	4.554687976837158
6159	JNJ	1986-07-03	4.492187976837158
6160	JNJ	1986-07-07	4.265625
6161	JNJ	1986-07-08	4.140625
6162	JNJ	1986-07-09	4.179687976837158
6163	JNJ	1986-07-10	4.203125
6164	JNJ	1986-07-11	4.171875
6165	JNJ	1986-07-14	4.117187976837158
6166	JNJ	1986-07-15	4.140625
6167	JNJ	1986-07-16	4.148437976837158
6168	JNJ	1986-07-17	4.203125
6169	JNJ	1986-07-18	4.21875
6170	JNJ	1986-07-21	4.210937976837158
6171	JNJ	1986-07-22	4.320312976837158
6172	JNJ	1986-07-23	4.398437976837158
6173	JNJ	1986-07-24	4.328125
6174	JNJ	1986-07-25	4.359375
6175	JNJ	1986-07-28	4.234375
6176	JNJ	1986-07-29	4.210937976837158
6177	JNJ	1986-07-30	4.296875
6178	JNJ	1986-07-31	4.257812976837158
6179	JNJ	1986-08-01	4.21875
6180	JNJ	1986-08-04	4.273437976837158
6181	JNJ	1986-08-05	4.210937976837158
6182	JNJ	1986-08-06	4.226562976837158
6183	JNJ	1986-08-07	4.234375
6184	JNJ	1986-08-08	4.28125
6185	JNJ	1986-08-11	4.320312976837158
6186	JNJ	1986-08-12	4.328125
6187	JNJ	1986-08-13	4.429687976837158
6188	JNJ	1986-08-14	4.53125
6189	JNJ	1986-08-15	4.546875
6190	JNJ	1986-08-18	4.5
6191	JNJ	1986-08-19	4.429687976837158
6192	JNJ	1986-08-20	4.59375
6193	JNJ	1986-08-21	4.59375
6194	JNJ	1986-08-22	4.59375
6195	JNJ	1986-08-25	4.53125
6196	JNJ	1986-08-26	4.585937976837158
6197	JNJ	1986-08-27	4.5625
6198	JNJ	1986-08-28	4.570312976837158
6199	JNJ	1986-08-29	4.617187976837158
6200	JNJ	1986-09-02	4.4375
6201	JNJ	1986-09-03	4.445312976837158
6202	JNJ	1986-09-04	4.40625
6203	JNJ	1986-09-05	4.328125
6204	JNJ	1986-09-08	4.257812976837158
6205	JNJ	1986-09-09	4.203125
6206	JNJ	1986-09-10	4.164062976837158
6207	JNJ	1986-09-11	4.03125
6208	JNJ	1986-09-12	3.921875
6209	JNJ	1986-09-15	3.953125
6210	JNJ	1986-09-16	3.945312976837158
6211	JNJ	1986-09-17	3.921875
6212	JNJ	1986-09-18	3.875
6213	JNJ	1986-09-19	3.765625
6214	JNJ	1986-09-22	3.835937976837158
6215	JNJ	1986-09-23	3.898437976837158
6216	JNJ	1986-09-24	4.007812976837158
6217	JNJ	1986-09-25	3.90625
6218	JNJ	1986-09-26	3.929687976837158
6219	JNJ	1986-09-29	3.953125
6220	JNJ	1986-09-30	4.0
6221	JNJ	1986-10-01	4.03125
6222	JNJ	1986-10-02	4.039062976837158
6223	JNJ	1986-10-03	4.023437976837158
6224	JNJ	1986-10-06	3.976562976837158
6225	JNJ	1986-10-07	4.03125
6226	JNJ	1986-10-08	4.117187976837158
6227	JNJ	1986-10-09	4.125
6228	JNJ	1986-10-10	4.101562976837158
6229	JNJ	1986-10-13	4.101562976837158
6230	JNJ	1986-10-14	4.179687976837158
6231	JNJ	1986-10-15	4.273437976837158
6232	JNJ	1986-10-16	4.367187976837158
6233	JNJ	1986-10-17	4.375
6234	JNJ	1986-10-20	4.289062976837158
6235	JNJ	1986-10-21	4.296875
6236	JNJ	1986-10-22	4.335937976837158
6237	JNJ	1986-10-23	4.351562976837158
6238	JNJ	1986-10-24	4.289062976837158
6239	JNJ	1986-10-27	4.335937976837158
6240	JNJ	1986-10-28	4.289062976837158
6241	JNJ	1986-10-29	4.3125
6242	JNJ	1986-10-30	4.34375
6243	JNJ	1986-10-31	4.359375
6244	JNJ	1986-11-03	4.351562976837158
6245	JNJ	1986-11-04	4.367187976837158
6246	JNJ	1986-11-05	4.40625
6247	JNJ	1986-11-06	4.398437976837158
6248	JNJ	1986-11-07	4.34375
6249	JNJ	1986-11-10	4.359375
6250	JNJ	1986-11-11	4.375
6251	JNJ	1986-11-12	4.375
6252	JNJ	1986-11-13	4.265625
6253	JNJ	1986-11-14	4.320312976837158
6254	JNJ	1986-11-17	4.226562976837158
6255	JNJ	1986-11-18	4.078125
6256	JNJ	1986-11-19	4.148437976837158
6257	JNJ	1986-11-20	4.210937976837158
6258	JNJ	1986-11-21	4.335937976837158
6259	JNJ	1986-11-24	4.390625
6260	JNJ	1986-11-25	4.367187976837158
6261	JNJ	1986-11-26	4.34375
6262	JNJ	1986-11-28	4.28125
6263	JNJ	1986-12-01	4.242187976837158
6264	JNJ	1986-12-02	4.375
6265	JNJ	1986-12-03	4.421875
6266	JNJ	1986-12-04	4.34375
6267	JNJ	1986-12-05	4.335937976837158
6268	JNJ	1986-12-08	4.4375
6269	JNJ	1986-12-09	4.40625
6270	JNJ	1986-12-10	4.476562976837158
6271	JNJ	1986-12-11	4.414062976837158
6272	JNJ	1986-12-12	4.304687976837158
6273	JNJ	1986-12-15	4.335937976837158
6274	JNJ	1986-12-16	4.375
6275	JNJ	1986-12-17	4.328125
6276	JNJ	1986-12-18	4.273437976837158
6277	JNJ	1986-12-19	4.265625
6278	JNJ	1986-12-22	4.1875
6279	JNJ	1986-12-23	4.140625
6280	JNJ	1986-12-24	4.171875
6281	JNJ	1986-12-26	4.242187976837158
6282	JNJ	1986-12-29	4.148437976837158
6283	JNJ	1986-12-30	4.15625
6284	JNJ	1986-12-31	4.101562976837158
6285	JNJ	1987-01-02	4.210937976837158
6286	JNJ	1987-01-05	4.367187976837158
6287	JNJ	1987-01-06	4.351562976837158
6288	JNJ	1987-01-07	4.351562976837158
6289	JNJ	1987-01-08	4.304687976837158
6290	JNJ	1987-01-09	4.34375
6291	JNJ	1987-01-12	4.304687976837158
6292	JNJ	1987-01-13	4.28125
6293	JNJ	1987-01-14	4.375
6294	JNJ	1987-01-15	4.46875
6295	JNJ	1987-01-16	4.546875
6296	JNJ	1987-01-19	4.6875
6297	JNJ	1987-01-20	4.59375
6298	JNJ	1987-01-21	4.59375
6299	JNJ	1987-01-22	4.6875
6300	JNJ	1987-01-23	4.6875
6301	JNJ	1987-01-26	4.703125
6302	JNJ	1987-01-27	4.851562976837158
6303	JNJ	1987-01-28	4.851562976837158
6304	JNJ	1987-01-29	4.773437976837158
6305	JNJ	1987-01-30	4.726562976837158
6306	JNJ	1987-02-02	4.757812976837158
6307	JNJ	1987-02-03	4.8125
6308	JNJ	1987-02-04	4.898437976837158
6309	JNJ	1987-02-05	4.929687976837158
6310	JNJ	1987-02-06	4.914062976837158
6311	JNJ	1987-02-09	4.859375
6312	JNJ	1987-02-10	4.8125
6313	JNJ	1987-02-11	5.0
6314	JNJ	1987-02-12	5.007812976837158
6315	JNJ	1987-02-13	5.164062976837158
6316	JNJ	1987-02-17	5.390625
6317	JNJ	1987-02-18	5.4375
6318	JNJ	1987-02-19	5.351562976837158
6319	JNJ	1987-02-20	5.28125
6320	JNJ	1987-02-23	5.1875
6321	JNJ	1987-02-24	5.304687976837158
6322	JNJ	1987-02-25	5.304687976837158
6323	JNJ	1987-02-26	5.304687976837158
6324	JNJ	1987-02-27	5.390625
6325	JNJ	1987-03-02	5.367187976837158
6326	JNJ	1987-03-03	5.46875
6327	JNJ	1987-03-04	5.710937976837158
6328	JNJ	1987-03-05	5.6875
6329	JNJ	1987-03-06	5.640625
6330	JNJ	1987-03-09	5.53125
6331	JNJ	1987-03-10	5.640625
6332	JNJ	1987-03-11	5.65625
6333	JNJ	1987-03-12	5.609375
6334	JNJ	1987-03-13	5.617187976837158
6335	JNJ	1987-03-16	5.554687976837158
6336	JNJ	1987-03-17	5.664062976837158
6337	JNJ	1987-03-18	5.617187976837158
6338	JNJ	1987-03-19	5.625
6339	JNJ	1987-03-20	5.695312976837158
6340	JNJ	1987-03-23	5.796875
6341	JNJ	1987-03-24	5.796875
6342	JNJ	1987-03-25	5.671875
6343	JNJ	1987-03-26	5.703125
6344	JNJ	1987-03-27	5.609375
6345	JNJ	1987-03-30	5.492187976837158
6346	JNJ	1987-03-31	5.53125
6347	JNJ	1987-04-01	5.617187976837158
6348	JNJ	1987-04-02	5.554687976837158
6349	JNJ	1987-04-03	5.617187976837158
6350	JNJ	1987-04-06	5.695312976837158
6351	JNJ	1987-04-07	5.65625
6352	JNJ	1987-04-08	5.65625
6353	JNJ	1987-04-09	5.585937976837158
6354	JNJ	1987-04-10	5.65625
6355	JNJ	1987-04-13	5.5625
6356	JNJ	1987-04-14	5.34375
6357	JNJ	1987-04-15	5.390625
6358	JNJ	1987-04-16	5.390625
6359	JNJ	1987-04-20	5.359375
6360	JNJ	1987-04-21	5.53125
6361	JNJ	1987-04-22	5.460937976837158
6362	JNJ	1987-04-23	5.5
6363	JNJ	1987-04-24	5.4375
6364	JNJ	1987-04-27	5.453125
6365	JNJ	1987-04-28	5.492187976837158
6366	JNJ	1987-04-29	5.453125
6367	JNJ	1987-04-30	5.445312976837158
6368	JNJ	1987-05-01	5.382812976837158
6369	JNJ	1987-05-04	5.421875
6370	JNJ	1987-05-05	5.609375
6371	JNJ	1987-05-06	5.53125
6372	JNJ	1987-05-07	5.46875
6373	JNJ	1987-05-08	5.445312976837158
6374	JNJ	1987-05-11	5.367187976837158
6375	JNJ	1987-05-12	5.398437976837158
6376	JNJ	1987-05-13	5.382812976837158
6377	JNJ	1987-05-14	5.351562976837158
6378	JNJ	1987-05-15	5.195312976837158
6379	JNJ	1987-05-18	5.171875
6380	JNJ	1987-05-19	5.046875
6381	JNJ	1987-05-20	5.15625
6382	JNJ	1987-05-21	5.164062976837158
6383	JNJ	1987-05-22	5.1875
6384	JNJ	1987-05-26	5.289062976837158
6385	JNJ	1987-05-27	5.273437976837158
6386	JNJ	1987-05-28	5.3125
6387	JNJ	1987-05-29	5.375
6388	JNJ	1987-06-01	5.335937976837158
6389	JNJ	1987-06-02	5.398437976837158
6390	JNJ	1987-06-03	5.515625
6391	JNJ	1987-06-04	5.515625
6392	JNJ	1987-06-05	5.484375
6393	JNJ	1987-06-08	5.578125
6394	JNJ	1987-06-09	5.570312976837158
6395	JNJ	1987-06-10	5.515625
6396	JNJ	1987-06-11	5.5625
6397	JNJ	1987-06-12	5.710937976837158
6398	JNJ	1987-06-15	5.710937976837158
6399	JNJ	1987-06-16	5.695312976837158
6400	JNJ	1987-06-17	5.6875
6401	JNJ	1987-06-18	5.828125
6402	JNJ	1987-06-19	5.84375
6403	JNJ	1987-06-22	5.90625
6404	JNJ	1987-06-23	5.90625
6405	JNJ	1987-06-24	5.789062976837158
6406	JNJ	1987-06-25	5.84375
6407	JNJ	1987-06-26	5.789062976837158
6408	JNJ	1987-06-29	5.84375
6409	JNJ	1987-06-30	5.742187976837158
6410	JNJ	1987-07-01	5.6875
6411	JNJ	1987-07-02	5.664062976837158
6412	JNJ	1987-07-06	5.570312976837158
6413	JNJ	1987-07-07	5.671875
6414	JNJ	1987-07-08	5.71875
6415	JNJ	1987-07-09	5.710937976837158
6416	JNJ	1987-07-10	5.8125
6417	JNJ	1987-07-13	5.804687976837158
6418	JNJ	1987-07-14	5.890625
6419	JNJ	1987-07-15	5.851562976837158
6420	JNJ	1987-07-16	5.929687976837158
6421	JNJ	1987-07-17	5.90625
6422	JNJ	1987-07-20	5.835937976837158
6423	JNJ	1987-07-21	5.851562976837158
6424	JNJ	1987-07-22	5.90625
6425	JNJ	1987-07-23	5.875
6426	JNJ	1987-07-24	5.851562976837158
6427	JNJ	1987-07-27	5.835937976837158
6428	JNJ	1987-07-28	5.820312976837158
6429	JNJ	1987-07-29	5.953125
6430	JNJ	1987-07-30	6.03125
6431	JNJ	1987-07-31	5.953125
6432	JNJ	1987-08-03	5.890625
6433	JNJ	1987-08-04	5.890625
6434	JNJ	1987-08-05	6.03125
6435	JNJ	1987-08-06	6.109375
6436	JNJ	1987-08-07	6.171875
6437	JNJ	1987-08-10	6.25
6438	JNJ	1987-08-11	6.40625
6439	JNJ	1987-08-12	6.320312976837158
6440	JNJ	1987-08-13	6.320312976837158
6441	JNJ	1987-08-14	6.28125
6442	JNJ	1987-08-17	6.351562976837158
6443	JNJ	1987-08-18	6.34375
6444	JNJ	1987-08-19	6.34375
6445	JNJ	1987-08-20	6.5
6446	JNJ	1987-08-21	6.515625
6447	JNJ	1987-08-24	6.4375
6448	JNJ	1987-08-25	6.539062976837158
6449	JNJ	1987-08-26	6.484375
6450	JNJ	1987-08-27	6.359375
6451	JNJ	1987-08-28	6.226562976837158
6452	JNJ	1987-08-31	6.234375
6453	JNJ	1987-09-01	6.007812976837158
6454	JNJ	1987-09-02	6.03125
6455	JNJ	1987-09-03	5.976562976837158
6456	JNJ	1987-09-04	5.945312976837158
6457	JNJ	1987-09-08	5.914062976837158
6458	JNJ	1987-09-09	5.875
6459	JNJ	1987-09-10	5.929687976837158
6460	JNJ	1987-09-11	6.0
6461	JNJ	1987-09-14	6.039062976837158
6462	JNJ	1987-09-15	5.992187976837158
6463	JNJ	1987-09-16	5.75
6464	JNJ	1987-09-17	5.78125
6465	JNJ	1987-09-18	5.804687976837158
6466	JNJ	1987-09-21	5.601562976837158
6467	JNJ	1987-09-22	5.804687976837158
6468	JNJ	1987-09-23	5.921875
6469	JNJ	1987-09-24	5.898437976837158
6470	JNJ	1987-09-25	5.84375
6471	JNJ	1987-09-28	5.96875
6472	JNJ	1987-09-29	5.914062976837158
6473	JNJ	1987-09-30	5.96875
6474	JNJ	1987-10-01	6.09375
6475	JNJ	1987-10-02	6.195312976837158
6476	JNJ	1987-10-05	6.164062976837158
6477	JNJ	1987-10-06	5.921875
6478	JNJ	1987-10-07	5.859375
6479	JNJ	1987-10-08	5.765625
6480	JNJ	1987-10-09	5.671875
6481	JNJ	1987-10-12	5.65625
6482	JNJ	1987-10-13	5.671875
6483	JNJ	1987-10-14	5.40625
6484	JNJ	1987-10-15	5.265625
6485	JNJ	1987-10-16	4.9375
6486	JNJ	1987-10-19	4.03125
6487	JNJ	1987-10-20	4.476562976837158
6488	JNJ	1987-10-21	4.640625
6489	JNJ	1987-10-22	4.523437976837158
6490	JNJ	1987-10-23	4.59375
6491	JNJ	1987-10-26	4.234375
6492	JNJ	1987-10-27	4.4375
6493	JNJ	1987-10-28	4.601562976837158
6494	JNJ	1987-10-29	4.9375
6495	JNJ	1987-10-30	5.0
6496	JNJ	1987-11-02	4.984375
6497	JNJ	1987-11-03	4.859375
6498	JNJ	1987-11-04	4.859375
6499	JNJ	1987-11-05	4.96875
6500	JNJ	1987-11-06	4.765625
6501	JNJ	1987-11-09	4.570312976837158
6502	JNJ	1987-11-10	4.515625
6503	JNJ	1987-11-11	4.59375
6504	JNJ	1987-11-12	4.789062976837158
6505	JNJ	1987-11-13	4.828125
6506	JNJ	1987-11-16	4.875
6507	JNJ	1987-11-17	4.804687976837158
6508	JNJ	1987-11-18	4.882812976837158
6509	JNJ	1987-11-19	4.765625
6510	JNJ	1987-11-20	4.859375
6511	JNJ	1987-11-23	4.921875
6512	JNJ	1987-11-24	4.976562976837158
6513	JNJ	1987-11-25	4.898437976837158
6514	JNJ	1987-11-27	4.757812976837158
6515	JNJ	1987-11-30	4.5625
6516	JNJ	1987-12-01	4.640625
6517	JNJ	1987-12-02	4.742187976837158
6518	JNJ	1987-12-03	4.492187976837158
6519	JNJ	1987-12-04	4.429687976837158
6520	JNJ	1987-12-07	4.65625
6521	JNJ	1987-12-08	4.820312976837158
6522	JNJ	1987-12-09	4.835937976837158
6523	JNJ	1987-12-10	4.726562976837158
6524	JNJ	1987-12-11	4.757812976837158
6525	JNJ	1987-12-14	4.953125
6526	JNJ	1987-12-15	4.914062976837158
6527	JNJ	1987-12-16	4.992187976837158
6528	JNJ	1987-12-17	4.851562976837158
6529	JNJ	1987-12-18	4.9375
6530	JNJ	1987-12-21	4.960937976837158
6531	JNJ	1987-12-22	4.890625
6532	JNJ	1987-12-23	4.96875
6533	JNJ	1987-12-24	4.960937976837158
6534	JNJ	1987-12-28	4.804687976837158
6535	JNJ	1987-12-29	4.789062976837158
6536	JNJ	1987-12-30	4.796875
6537	JNJ	1987-12-31	4.679687976837158
6538	JNJ	1988-01-04	4.882812976837158
6539	JNJ	1988-01-05	4.90625
6540	JNJ	1988-01-06	4.875
6541	JNJ	1988-01-07	4.851562976837158
6542	JNJ	1988-01-08	4.53125
6543	JNJ	1988-01-11	4.515625
6544	JNJ	1988-01-12	4.484375
6545	JNJ	1988-01-13	4.46875
6546	JNJ	1988-01-14	4.515625
6547	JNJ	1988-01-15	4.617187976837158
6548	JNJ	1988-01-18	4.640625
6549	JNJ	1988-01-19	4.640625
6550	JNJ	1988-01-20	4.484375
6551	JNJ	1988-01-21	4.671875
6552	JNJ	1988-01-22	4.992187976837158
6553	JNJ	1988-01-25	4.921875
6554	JNJ	1988-01-26	4.851562976837158
6555	JNJ	1988-01-27	4.710937976837158
6556	JNJ	1988-01-28	4.796875
6557	JNJ	1988-01-29	4.898437976837158
6558	JNJ	1988-02-01	4.859375
6559	JNJ	1988-02-02	4.851562976837158
6560	JNJ	1988-02-03	4.765625
6561	JNJ	1988-02-04	4.835937976837158
6562	JNJ	1988-02-05	4.820312976837158
6563	JNJ	1988-02-08	4.796875
6564	JNJ	1988-02-09	4.867187976837158
6565	JNJ	1988-02-10	4.992187976837158
6566	JNJ	1988-02-11	4.929687976837158
6567	JNJ	1988-02-12	4.984375
6568	JNJ	1988-02-16	5.125
6569	JNJ	1988-02-17	5.0625
6570	JNJ	1988-02-18	4.96875
6571	JNJ	1988-02-19	5.054687976837158
6572	JNJ	1988-02-22	5.15625
6573	JNJ	1988-02-23	5.125
6574	JNJ	1988-02-24	5.132812976837158
6575	JNJ	1988-02-25	5.046875
6576	JNJ	1988-02-26	5.078125
6577	JNJ	1988-02-29	5.203125
6578	JNJ	1988-03-01	5.1875
6579	JNJ	1988-03-02	5.203125
6580	JNJ	1988-03-03	5.171875
6581	JNJ	1988-03-04	5.125
6582	JNJ	1988-03-07	5.15625
6583	JNJ	1988-03-08	5.21875
6584	JNJ	1988-03-09	5.328125
6585	JNJ	1988-03-10	5.257812976837158
6586	JNJ	1988-03-11	5.242187976837158
6587	JNJ	1988-03-14	5.28125
6588	JNJ	1988-03-15	5.257812976837158
6589	JNJ	1988-03-16	5.328125
6590	JNJ	1988-03-17	5.398437976837158
6591	JNJ	1988-03-18	5.34375
6592	JNJ	1988-03-21	5.296875
6593	JNJ	1988-03-22	5.3125
6594	JNJ	1988-03-23	5.289062976837158
6595	JNJ	1988-03-24	5.171875
6596	JNJ	1988-03-25	5.054687976837158
6597	JNJ	1988-03-28	5.0
6598	JNJ	1988-03-29	5.046875
6599	JNJ	1988-03-30	4.921875
6600	JNJ	1988-03-31	4.960937976837158
6601	JNJ	1988-04-04	4.851562976837158
6602	JNJ	1988-04-05	4.914062976837158
6603	JNJ	1988-04-06	5.109375
6604	JNJ	1988-04-07	5.070312976837158
6605	JNJ	1988-04-08	5.164062976837158
6606	JNJ	1988-04-11	5.164062976837158
6607	JNJ	1988-04-12	5.25
6608	JNJ	1988-04-13	5.25
6609	JNJ	1988-04-14	4.976562976837158
6610	JNJ	1988-04-15	4.992187976837158
6611	JNJ	1988-04-18	4.914062976837158
6612	JNJ	1988-04-19	4.828125
6613	JNJ	1988-04-20	4.8125
6614	JNJ	1988-04-21	4.773437976837158
6615	JNJ	1988-04-22	4.84375
6616	JNJ	1988-04-25	4.945312976837158
6617	JNJ	1988-04-26	4.953125
6618	JNJ	1988-04-27	4.859375
6619	JNJ	1988-04-28	4.820312976837158
6620	JNJ	1988-04-29	4.734375
6621	JNJ	1988-05-02	4.742187976837158
6622	JNJ	1988-05-03	4.78125
6623	JNJ	1988-05-04	4.671875
6624	JNJ	1988-05-05	4.664062976837158
6625	JNJ	1988-05-06	4.601562976837158
6626	JNJ	1988-05-09	4.5625
6627	JNJ	1988-05-10	4.570312976837158
6628	JNJ	1988-05-11	4.554687976837158
6629	JNJ	1988-05-12	4.539062976837158
6630	JNJ	1988-05-13	4.578125
6631	JNJ	1988-05-16	4.59375
6632	JNJ	1988-05-17	4.46875
6633	JNJ	1988-05-18	4.34375
6634	JNJ	1988-05-19	4.421875
6635	JNJ	1988-05-20	4.453125
6636	JNJ	1988-05-23	4.492187976837158
6637	JNJ	1988-05-24	4.578125
6638	JNJ	1988-05-25	4.617187976837158
6639	JNJ	1988-05-26	4.664062976837158
6640	JNJ	1988-05-27	4.664062976837158
6641	JNJ	1988-05-31	4.859375
6642	JNJ	1988-06-01	4.960937976837158
6643	JNJ	1988-06-02	4.953125
6644	JNJ	1988-06-03	4.960937976837158
6645	JNJ	1988-06-06	4.960937976837158
6646	JNJ	1988-06-07	4.90625
6647	JNJ	1988-06-08	5.039062976837158
6648	JNJ	1988-06-09	4.96875
6649	JNJ	1988-06-10	4.84375
6650	JNJ	1988-06-13	4.945312976837158
6651	JNJ	1988-06-14	5.046875
6652	JNJ	1988-06-15	5.109375
6653	JNJ	1988-06-16	5.007812976837158
6654	JNJ	1988-06-17	5.0625
6655	JNJ	1988-06-20	5.023437976837158
6656	JNJ	1988-06-21	5.03125
6657	JNJ	1988-06-22	4.960937976837158
6658	JNJ	1988-06-23	4.976562976837158
6659	JNJ	1988-06-24	4.929687976837158
6660	JNJ	1988-06-27	4.804687976837158
6661	JNJ	1988-06-28	4.851562976837158
6662	JNJ	1988-06-29	4.859375
6663	JNJ	1988-06-30	4.960937976837158
6664	JNJ	1988-07-01	4.9375
6665	JNJ	1988-07-05	4.984375
6666	JNJ	1988-07-06	4.875
6667	JNJ	1988-07-07	4.84375
6668	JNJ	1988-07-08	4.828125
6669	JNJ	1988-07-11	4.914062976837158
6670	JNJ	1988-07-12	4.882812976837158
6671	JNJ	1988-07-13	4.960937976837158
6672	JNJ	1988-07-14	4.992187976837158
6673	JNJ	1988-07-15	4.96875
6674	JNJ	1988-07-18	4.9375
6675	JNJ	1988-07-19	4.9375
6676	JNJ	1988-07-20	4.976562976837158
6677	JNJ	1988-07-21	4.914062976837158
6678	JNJ	1988-07-22	4.835937976837158
6679	JNJ	1988-07-25	4.859375
6680	JNJ	1988-07-26	4.84375
6681	JNJ	1988-07-27	4.765625
6682	JNJ	1988-07-28	4.828125
6683	JNJ	1988-07-29	5.0
6684	JNJ	1988-08-01	5.039062976837158
6685	JNJ	1988-08-02	5.046875
6686	JNJ	1988-08-03	5.117187976837158
6687	JNJ	1988-08-04	5.046875
6688	JNJ	1988-08-05	5.046875
6689	JNJ	1988-08-08	5.070312976837158
6690	JNJ	1988-08-09	5.03125
6691	JNJ	1988-08-10	4.976562976837158
6692	JNJ	1988-08-11	4.984375
6693	JNJ	1988-08-12	4.984375
6694	JNJ	1988-08-15	4.96875
6695	JNJ	1988-08-16	4.984375
6696	JNJ	1988-08-17	5.03125
6697	JNJ	1988-08-18	5.054687976837158
6698	JNJ	1988-08-19	5.0
6699	JNJ	1988-08-22	4.96875
6700	JNJ	1988-08-23	5.0
6701	JNJ	1988-08-24	5.085937976837158
6702	JNJ	1988-08-25	5.109375
6703	JNJ	1988-08-26	5.054687976837158
6704	JNJ	1988-08-29	5.078125
6705	JNJ	1988-08-30	5.046875
6706	JNJ	1988-08-31	5.0625
6707	JNJ	1988-09-01	5.03125
6708	JNJ	1988-09-02	5.125
6709	JNJ	1988-09-06	5.203125
6710	JNJ	1988-09-07	5.273437976837158
6711	JNJ	1988-09-08	5.28125
6712	JNJ	1988-09-09	5.25
6713	JNJ	1988-09-12	5.242187976837158
6714	JNJ	1988-09-13	5.21875
6715	JNJ	1988-09-14	5.304687976837158
6716	JNJ	1988-09-15	5.273437976837158
6717	JNJ	1988-09-16	5.296875
6718	JNJ	1988-09-19	5.265625
6719	JNJ	1988-09-20	5.289062976837158
6720	JNJ	1988-09-21	5.328125
6721	JNJ	1988-09-22	5.289062976837158
6722	JNJ	1988-09-23	5.320312976837158
6723	JNJ	1988-09-26	5.304687976837158
6724	JNJ	1988-09-27	5.3125
6725	JNJ	1988-09-28	5.335937976837158
6726	JNJ	1988-09-29	5.367187976837158
6727	JNJ	1988-09-30	5.367187976837158
6728	JNJ	1988-10-03	5.382812976837158
6729	JNJ	1988-10-04	5.351562976837158
6730	JNJ	1988-10-05	5.367187976837158
6731	JNJ	1988-10-06	5.367187976837158
6732	JNJ	1988-10-07	5.453125
6733	JNJ	1988-10-10	5.460937976837158
6734	JNJ	1988-10-11	5.414062976837158
6735	JNJ	1988-10-12	5.3125
6736	JNJ	1988-10-13	5.375
6737	JNJ	1988-10-14	5.390625
6738	JNJ	1988-10-17	5.398437976837158
6739	JNJ	1988-10-18	5.414062976837158
6740	JNJ	1988-10-19	5.398437976837158
6741	JNJ	1988-10-20	5.5
6742	JNJ	1988-10-21	5.507812976837158
6743	JNJ	1988-10-24	5.4375
6744	JNJ	1988-10-25	5.46875
6745	JNJ	1988-10-26	5.460937976837158
6746	JNJ	1988-10-27	5.398437976837158
6747	JNJ	1988-10-28	5.4375
6748	JNJ	1988-10-31	5.4375
6749	JNJ	1988-11-01	5.453125
6750	JNJ	1988-11-02	5.46875
6751	JNJ	1988-11-03	5.445312976837158
6752	JNJ	1988-11-04	5.414062976837158
6753	JNJ	1988-11-07	5.367187976837158
6754	JNJ	1988-11-08	5.40625
6755	JNJ	1988-11-09	5.382812976837158
6756	JNJ	1988-11-10	5.382812976837158
6757	JNJ	1988-11-11	5.273437976837158
6758	JNJ	1988-11-14	5.226562976837158
6759	JNJ	1988-11-15	5.195312976837158
6760	JNJ	1988-11-16	5.054687976837158
6761	JNJ	1988-11-17	5.140625
6762	JNJ	1988-11-18	5.203125
6763	JNJ	1988-11-21	5.226562976837158
6764	JNJ	1988-11-22	5.273437976837158
6765	JNJ	1988-11-23	5.273437976837158
6766	JNJ	1988-11-25	5.171875
6767	JNJ	1988-11-28	5.25
6768	JNJ	1988-11-29	5.359375
6769	JNJ	1988-11-30	5.375
6770	JNJ	1988-12-01	5.328125
6771	JNJ	1988-12-02	5.296875
6772	JNJ	1988-12-05	5.34375
6773	JNJ	1988-12-06	5.414062976837158
6774	JNJ	1988-12-07	5.453125
6775	JNJ	1988-12-08	5.40625
6776	JNJ	1988-12-09	5.4375
6777	JNJ	1988-12-12	5.359375
6778	JNJ	1988-12-13	5.351562976837158
6779	JNJ	1988-12-14	5.3125
6780	JNJ	1988-12-15	5.320312976837158
6781	JNJ	1988-12-16	5.359375
6782	JNJ	1988-12-19	5.4375
6783	JNJ	1988-12-20	5.351562976837158
6784	JNJ	1988-12-21	5.328125
6785	JNJ	1988-12-22	5.304687976837158
6786	JNJ	1988-12-23	5.328125
6787	JNJ	1988-12-27	5.289062976837158
6788	JNJ	1988-12-28	5.296875
6789	JNJ	1988-12-29	5.367187976837158
6790	JNJ	1988-12-30	5.320312976837158
6791	JNJ	1989-01-03	5.226562976837158
6792	JNJ	1989-01-04	5.328125
6793	JNJ	1989-01-05	5.359375
6794	JNJ	1989-01-06	5.351562976837158
6795	JNJ	1989-01-09	5.34375
6796	JNJ	1989-01-10	5.296875
6797	JNJ	1989-01-11	5.320312976837158
6798	JNJ	1989-01-12	5.28125
6799	JNJ	1989-01-13	5.28125
6800	JNJ	1989-01-16	5.335937976837158
6801	JNJ	1989-01-17	5.359375
6802	JNJ	1989-01-18	5.414062976837158
6803	JNJ	1989-01-19	5.375
6804	JNJ	1989-01-20	5.382812976837158
6805	JNJ	1989-01-23	5.34375
6806	JNJ	1989-01-24	5.4375
6807	JNJ	1989-01-25	5.414062976837158
6808	JNJ	1989-01-26	5.492187976837158
6809	JNJ	1989-01-27	5.671875
6810	JNJ	1989-01-30	5.648437976837158
6811	JNJ	1989-01-31	5.726562976837158
6812	JNJ	1989-02-01	5.664062976837158
6813	JNJ	1989-02-02	5.632812976837158
6814	JNJ	1989-02-03	5.65625
6815	JNJ	1989-02-06	5.648437976837158
6816	JNJ	1989-02-07	5.710937976837158
6817	JNJ	1989-02-08	5.71875
6818	JNJ	1989-02-09	5.625
6819	JNJ	1989-02-10	5.53125
6820	JNJ	1989-02-13	5.5625
6821	JNJ	1989-02-14	5.53125
6822	JNJ	1989-02-15	5.609375
6823	JNJ	1989-02-16	5.59375
6824	JNJ	1989-02-17	5.648437976837158
6825	JNJ	1989-02-21	5.585937976837158
6826	JNJ	1989-02-22	5.453125
6827	JNJ	1989-02-23	5.460937976837158
6828	JNJ	1989-02-24	5.390625
6829	JNJ	1989-02-27	5.429687976837158
6830	JNJ	1989-02-28	5.382812976837158
6831	JNJ	1989-03-01	5.351562976837158
6832	JNJ	1989-03-02	5.414062976837158
6833	JNJ	1989-03-03	5.445312976837158
6834	JNJ	1989-03-06	5.460937976837158
6835	JNJ	1989-03-07	5.445312976837158
6836	JNJ	1989-03-08	5.445312976837158
6837	JNJ	1989-03-09	5.484375
6838	JNJ	1989-03-10	5.46875
6839	JNJ	1989-03-13	5.53125
6840	JNJ	1989-03-14	5.609375
6841	JNJ	1989-03-15	5.710937976837158
6842	JNJ	1989-03-16	5.8125
6843	JNJ	1989-03-17	5.65625
6844	JNJ	1989-03-20	5.53125
6845	JNJ	1989-03-21	5.546875
6846	JNJ	1989-03-22	5.492187976837158
6847	JNJ	1989-03-23	5.476562976837158
6848	JNJ	1989-03-27	5.554687976837158
6849	JNJ	1989-03-28	5.640625
6850	JNJ	1989-03-29	5.671875
6851	JNJ	1989-03-30	5.65625
6852	JNJ	1989-03-31	5.671875
6853	JNJ	1989-04-03	5.671875
6854	JNJ	1989-04-04	5.640625
6855	JNJ	1989-04-05	5.664062976837158
6856	JNJ	1989-04-06	5.65625
6857	JNJ	1989-04-07	5.6875
6858	JNJ	1989-04-10	5.695312976837158
6859	JNJ	1989-04-11	5.78125
6860	JNJ	1989-04-12	5.796875
6861	JNJ	1989-04-13	5.726562976837158
6862	JNJ	1989-04-14	5.8125
6863	JNJ	1989-04-17	5.820312976837158
6864	JNJ	1989-04-18	5.929687976837158
6865	JNJ	1989-04-19	5.976562976837158
6866	JNJ	1989-04-20	5.945312976837158
6867	JNJ	1989-04-21	6.0
6868	JNJ	1989-04-24	5.96875
6869	JNJ	1989-04-25	5.9375
6870	JNJ	1989-04-26	5.960937976837158
6871	JNJ	1989-04-27	6.015625
6872	JNJ	1989-04-28	6.007812976837158
6873	JNJ	1989-05-01	5.96875
6874	JNJ	1989-05-02	5.984375
6875	JNJ	1989-05-03	5.976562976837158
6876	JNJ	1989-05-04	6.0
6877	JNJ	1989-05-05	5.929687976837158
6878	JNJ	1989-05-08	5.953125
6879	JNJ	1989-05-09	5.945312976837158
6880	JNJ	1989-05-10	5.984375
6881	JNJ	1989-05-11	5.9375
6882	JNJ	1989-05-12	6.140625
6883	JNJ	1989-05-15	6.234375
6884	JNJ	1989-05-16	6.265625
6885	JNJ	1989-05-17	6.234375
6886	JNJ	1989-05-18	6.234375
6887	JNJ	1989-05-19	6.3125
6888	JNJ	1989-05-22	6.4375
6889	JNJ	1989-05-23	6.265625
6890	JNJ	1989-05-24	6.140625
6891	JNJ	1989-05-25	6.234375
6892	JNJ	1989-05-26	6.21875
6893	JNJ	1989-05-30	6.140625
6894	JNJ	1989-05-31	6.171875
6895	JNJ	1989-06-01	6.28125
6896	JNJ	1989-06-02	6.453125
6897	JNJ	1989-06-05	6.390625
6898	JNJ	1989-06-06	6.5
6899	JNJ	1989-06-07	6.484375
6900	JNJ	1989-06-08	6.4375
6901	JNJ	1989-06-09	6.71875
6902	JNJ	1989-06-12	6.578125
6903	JNJ	1989-06-13	6.3125
6904	JNJ	1989-06-14	6.265625
6905	JNJ	1989-06-15	6.171875
6906	JNJ	1989-06-16	6.234375
6907	JNJ	1989-06-19	6.1875
6908	JNJ	1989-06-20	6.125
6909	JNJ	1989-06-21	6.078125
6910	JNJ	1989-06-22	6.125
6911	JNJ	1989-06-23	6.359375
6912	JNJ	1989-06-26	6.28125
6913	JNJ	1989-06-27	6.34375
6914	JNJ	1989-06-28	6.234375
6915	JNJ	1989-06-29	6.078125
6916	JNJ	1989-06-30	5.984375
6917	JNJ	1989-07-03	6.078125
6918	JNJ	1989-07-05	6.125
6919	JNJ	1989-07-06	6.125
6920	JNJ	1989-07-07	6.234375
6921	JNJ	1989-07-10	6.296875
6922	JNJ	1989-07-11	6.34375
6923	JNJ	1989-07-12	6.28125
6924	JNJ	1989-07-13	6.203125
6925	JNJ	1989-07-14	6.203125
6926	JNJ	1989-07-17	6.109375
6927	JNJ	1989-07-18	6.09375
6928	JNJ	1989-07-19	6.265625
6929	JNJ	1989-07-20	6.265625
6930	JNJ	1989-07-21	6.3125
6931	JNJ	1989-07-24	6.265625
6932	JNJ	1989-07-25	6.234375
6933	JNJ	1989-07-26	6.546875
6934	JNJ	1989-07-27	6.671875
6935	JNJ	1989-07-28	6.703125
6936	JNJ	1989-07-31	6.671875
6937	JNJ	1989-08-01	6.546875
6938	JNJ	1989-08-02	6.578125
6939	JNJ	1989-08-03	6.609375
6940	JNJ	1989-08-04	6.59375
6941	JNJ	1989-08-07	6.625
6942	JNJ	1989-08-08	6.5
6943	JNJ	1989-08-09	6.421875
6944	JNJ	1989-08-10	6.46875
6945	JNJ	1989-08-11	6.4375
6946	JNJ	1989-08-14	6.5
6947	JNJ	1989-08-15	6.484375
6948	JNJ	1989-08-16	6.375
6949	JNJ	1989-08-17	6.4375
6950	JNJ	1989-08-18	6.453125
6951	JNJ	1989-08-21	6.171875
6952	JNJ	1989-08-22	6.25
6953	JNJ	1989-08-23	6.28125
6954	JNJ	1989-08-24	6.34375
6955	JNJ	1989-08-25	6.328125
6956	JNJ	1989-08-28	6.40625
6957	JNJ	1989-08-29	6.34375
6958	JNJ	1989-08-30	6.421875
6959	JNJ	1989-08-31	6.546875
6960	JNJ	1989-09-01	6.6875
6961	JNJ	1989-09-05	6.640625
6962	JNJ	1989-09-06	6.59375
6963	JNJ	1989-09-07	6.515625
6964	JNJ	1989-09-08	6.5
6965	JNJ	1989-09-11	6.40625
6966	JNJ	1989-09-12	6.375
6967	JNJ	1989-09-13	6.328125
6968	JNJ	1989-09-14	6.328125
6969	JNJ	1989-09-15	6.328125
6970	JNJ	1989-09-18	6.5625
6971	JNJ	1989-09-19	6.53125
6972	JNJ	1989-09-20	6.59375
6973	JNJ	1989-09-21	6.515625
6974	JNJ	1989-09-22	6.515625
6975	JNJ	1989-09-25	6.53125
6976	JNJ	1989-09-26	6.53125
6977	JNJ	1989-09-27	6.625
6978	JNJ	1989-09-28	6.75
6979	JNJ	1989-09-29	6.84375
6980	JNJ	1989-10-02	6.84375
6981	JNJ	1989-10-03	6.875
6982	JNJ	1989-10-04	6.96875
6983	JNJ	1989-10-05	6.921875
6984	JNJ	1989-10-06	7.0
6985	JNJ	1989-10-09	7.03125
6986	JNJ	1989-10-10	7.03125
6987	JNJ	1989-10-11	6.984375
6988	JNJ	1989-10-12	6.890625
6989	JNJ	1989-10-13	6.328125
6990	JNJ	1989-10-16	6.78125
6991	JNJ	1989-10-17	6.84375
6992	JNJ	1989-10-18	6.8125
6993	JNJ	1989-10-19	6.875
6994	JNJ	1989-10-20	6.921875
6995	JNJ	1989-10-23	6.875
6996	JNJ	1989-10-24	6.828125
6997	JNJ	1989-10-25	6.8125
6998	JNJ	1989-10-26	6.78125
6999	JNJ	1989-10-27	6.6875
7000	JNJ	1989-10-30	6.71875
7001	JNJ	1989-10-31	6.921875
7002	JNJ	1989-11-01	6.953125
7003	JNJ	1989-11-02	6.84375
7004	JNJ	1989-11-03	6.796875
7005	JNJ	1989-11-06	6.671875
7006	JNJ	1989-11-07	6.765625
7007	JNJ	1989-11-08	6.90625
7008	JNJ	1989-11-09	6.875
7009	JNJ	1989-11-10	7.0
7010	JNJ	1989-11-13	7.0
7011	JNJ	1989-11-14	6.921875
7012	JNJ	1989-11-15	7.015625
7013	JNJ	1989-11-16	6.921875
7014	JNJ	1989-11-17	6.90625
7015	JNJ	1989-11-20	6.875
7016	JNJ	1989-11-21	6.90625
7017	JNJ	1989-11-22	7.046875
7018	JNJ	1989-11-24	7.09375
7019	JNJ	1989-11-27	7.046875
7020	JNJ	1989-11-28	7.015625
7021	JNJ	1989-11-29	6.984375
7022	JNJ	1989-11-30	7.0625
7023	JNJ	1989-12-01	7.171875
7024	JNJ	1989-12-04	7.25
7025	JNJ	1989-12-05	7.1875
7026	JNJ	1989-12-06	7.234375
7027	JNJ	1989-12-07	7.234375
7028	JNJ	1989-12-08	7.265625
7029	JNJ	1989-12-11	7.28125
7030	JNJ	1989-12-12	7.25
7031	JNJ	1989-12-13	7.3125
7032	JNJ	1989-12-14	7.25
7033	JNJ	1989-12-15	7.171875
7034	JNJ	1989-12-18	7.015625
7035	JNJ	1989-12-19	7.015625
7036	JNJ	1989-12-20	7.046875
7037	JNJ	1989-12-21	7.078125
7038	JNJ	1989-12-22	7.109375
7039	JNJ	1989-12-26	7.125
7040	JNJ	1989-12-27	7.3125
7041	JNJ	1989-12-28	7.390625
7042	JNJ	1989-12-29	7.421875
7043	JNJ	1990-01-02	7.484375
7044	JNJ	1990-01-03	7.515625
7045	JNJ	1990-01-04	7.53125
7046	JNJ	1990-01-05	7.453125
7047	JNJ	1990-01-08	7.578125
7048	JNJ	1990-01-09	7.34375
7049	JNJ	1990-01-10	7.234375
7050	JNJ	1990-01-11	7.328125
7051	JNJ	1990-01-12	7.109375
7052	JNJ	1990-01-15	7.078125
7053	JNJ	1990-01-16	7.078125
7054	JNJ	1990-01-17	7.015625
7055	JNJ	1990-01-18	7.078125
7056	JNJ	1990-01-19	7.171875
7057	JNJ	1990-01-22	6.921875
7058	JNJ	1990-01-23	6.90625
7059	JNJ	1990-01-24	6.78125
7060	JNJ	1990-01-25	6.625
7061	JNJ	1990-01-26	6.609375
7062	JNJ	1990-01-29	6.609375
7063	JNJ	1990-01-30	6.5
7064	JNJ	1990-01-31	6.546875
7065	JNJ	1990-02-01	6.671875
7066	JNJ	1990-02-02	6.828125
7067	JNJ	1990-02-05	6.78125
7068	JNJ	1990-02-06	6.75
7069	JNJ	1990-02-07	6.84375
7070	JNJ	1990-02-08	6.96875
7071	JNJ	1990-02-09	7.015625
7072	JNJ	1990-02-12	6.96875
7073	JNJ	1990-02-13	6.875
7074	JNJ	1990-02-14	6.9375
7075	JNJ	1990-02-15	7.046875
7076	JNJ	1990-02-16	6.9375
7077	JNJ	1990-02-20	6.8125
7078	JNJ	1990-02-21	6.71875
7079	JNJ	1990-02-22	6.640625
7080	JNJ	1990-02-23	6.515625
7081	JNJ	1990-02-26	6.671875
7082	JNJ	1990-02-27	6.671875
7083	JNJ	1990-02-28	6.703125
7084	JNJ	1990-03-01	6.75
7085	JNJ	1990-03-02	6.875
7086	JNJ	1990-03-05	6.765625
7087	JNJ	1990-03-06	6.90625
7088	JNJ	1990-03-07	6.90625
7089	JNJ	1990-03-08	6.984375
7090	JNJ	1990-03-09	6.953125
7091	JNJ	1990-03-12	6.921875
7092	JNJ	1990-03-13	6.796875
7093	JNJ	1990-03-14	6.890625
7094	JNJ	1990-03-15	7.109375
7095	JNJ	1990-03-16	7.15625
7096	JNJ	1990-03-19	7.125
7097	JNJ	1990-03-20	7.046875
7098	JNJ	1990-03-21	6.984375
7099	JNJ	1990-03-22	6.859375
7100	JNJ	1990-03-23	6.96875
7101	JNJ	1990-03-26	6.984375
7102	JNJ	1990-03-27	7.140625
7103	JNJ	1990-03-28	7.140625
7104	JNJ	1990-03-29	7.078125
7105	JNJ	1990-03-30	7.015625
7106	JNJ	1990-04-02	7.015625
7107	JNJ	1990-04-03	7.203125
7108	JNJ	1990-04-04	7.09375
7109	JNJ	1990-04-05	7.140625
7110	JNJ	1990-04-06	7.140625
7111	JNJ	1990-04-09	7.265625
7112	JNJ	1990-04-10	7.265625
7113	JNJ	1990-04-11	7.28125
7114	JNJ	1990-04-12	7.328125
7115	JNJ	1990-04-16	7.296875
7116	JNJ	1990-04-17	7.390625
7117	JNJ	1990-04-18	7.328125
7118	JNJ	1990-04-19	7.265625
7119	JNJ	1990-04-20	7.28125
7120	JNJ	1990-04-23	7.140625
7121	JNJ	1990-04-24	7.078125
7122	JNJ	1990-04-25	7.0625
7123	JNJ	1990-04-26	7.140625
7124	JNJ	1990-04-27	7.046875
7125	JNJ	1990-04-30	7.078125
7126	JNJ	1990-05-01	7.15625
7127	JNJ	1990-05-02	7.28125
7128	JNJ	1990-05-03	7.25
7129	JNJ	1990-05-04	7.375
7130	JNJ	1990-05-07	7.421875
7131	JNJ	1990-05-08	7.40625
7132	JNJ	1990-05-09	7.296875
7133	JNJ	1990-05-10	7.34375
7134	JNJ	1990-05-11	7.5
7135	JNJ	1990-05-14	7.578125
7136	JNJ	1990-05-15	7.625
7137	JNJ	1990-05-16	7.609375
7138	JNJ	1990-05-17	7.65625
7139	JNJ	1990-05-18	7.59375
7140	JNJ	1990-05-21	7.71875
7141	JNJ	1990-05-22	7.765625
7142	JNJ	1990-05-23	7.78125
7143	JNJ	1990-05-24	7.9375
7144	JNJ	1990-05-25	7.828125
7145	JNJ	1990-05-29	7.96875
7146	JNJ	1990-05-30	8.015625
7147	JNJ	1990-05-31	7.984375
7148	JNJ	1990-06-01	8.03125
7149	JNJ	1990-06-04	8.140625
7150	JNJ	1990-06-05	8.15625
7151	JNJ	1990-06-06	8.078125
7152	JNJ	1990-06-07	8.03125
7153	JNJ	1990-06-08	7.875
7154	JNJ	1990-06-11	8.0
7155	JNJ	1990-06-12	8.125
7156	JNJ	1990-06-13	8.09375
7157	JNJ	1990-06-14	7.984375
7158	JNJ	1990-06-15	8.046875
7159	JNJ	1990-06-18	7.921875
7160	JNJ	1990-06-19	7.96875
7161	JNJ	1990-06-20	8.078125
7162	JNJ	1990-06-21	8.328125
7163	JNJ	1990-06-22	8.171875
7164	JNJ	1990-06-25	8.09375
7165	JNJ	1990-06-26	8.109375
7166	JNJ	1990-06-27	8.328125
7167	JNJ	1990-06-28	8.484375
7168	JNJ	1990-06-29	8.46875
7169	JNJ	1990-07-02	8.703125
7170	JNJ	1990-07-03	8.65625
7171	JNJ	1990-07-05	8.546875
7172	JNJ	1990-07-06	8.609375
7173	JNJ	1990-07-09	8.546875
7174	JNJ	1990-07-10	8.5
7175	JNJ	1990-07-11	8.703125
7176	JNJ	1990-07-12	8.859375
7177	JNJ	1990-07-13	8.8125
7178	JNJ	1990-07-16	8.859375
7179	JNJ	1990-07-17	8.890625
7180	JNJ	1990-07-18	8.921875
7181	JNJ	1990-07-19	9.09375
7182	JNJ	1990-07-20	9.125
7183	JNJ	1990-07-23	8.875
7184	JNJ	1990-07-24	9.0
7185	JNJ	1990-07-25	9.15625
7186	JNJ	1990-07-26	9.171875
7187	JNJ	1990-07-27	9.046875
7188	JNJ	1990-07-30	8.953125
7189	JNJ	1990-07-31	8.828125
7190	JNJ	1990-08-01	8.8125
7191	JNJ	1990-08-02	8.59375
7192	JNJ	1990-08-03	8.40625
7193	JNJ	1990-08-06	8.0
7194	JNJ	1990-08-07	8.15625
7195	JNJ	1990-08-08	8.390625
7196	JNJ	1990-08-09	8.359375
7197	JNJ	1990-08-10	8.265625
7198	JNJ	1990-08-13	8.421875
7199	JNJ	1990-08-14	8.453125
7200	JNJ	1990-08-15	8.546875
7201	JNJ	1990-08-16	8.359375
7202	JNJ	1990-08-17	8.234375
7203	JNJ	1990-08-20	8.125
7204	JNJ	1990-08-21	7.984375
7205	JNJ	1990-08-22	7.84375
7206	JNJ	1990-08-23	7.609375
7207	JNJ	1990-08-24	7.75
7208	JNJ	1990-08-27	8.078125
7209	JNJ	1990-08-28	8.09375
7210	JNJ	1990-08-29	8.25
7211	JNJ	1990-08-30	8.140625
7212	JNJ	1990-08-31	8.203125
7213	JNJ	1990-09-04	8.265625
7214	JNJ	1990-09-05	8.265625
7215	JNJ	1990-09-06	8.09375
7216	JNJ	1990-09-07	8.203125
7217	JNJ	1990-09-10	8.15625
7218	JNJ	1990-09-11	8.125
7219	JNJ	1990-09-12	8.125
7220	JNJ	1990-09-13	7.953125
7221	JNJ	1990-09-14	7.96875
7222	JNJ	1990-09-17	8.015625
7223	JNJ	1990-09-18	8.09375
7224	JNJ	1990-09-19	8.0
7225	JNJ	1990-09-20	7.78125
7226	JNJ	1990-09-21	7.8125
7227	JNJ	1990-09-24	7.671875
7228	JNJ	1990-09-25	7.875
7229	JNJ	1990-09-26	7.84375
7230	JNJ	1990-09-27	7.796875
7231	JNJ	1990-09-28	7.90625
7232	JNJ	1990-10-01	8.234375
7233	JNJ	1990-10-02	8.296875
7234	JNJ	1990-10-03	8.171875
7235	JNJ	1990-10-04	8.1875
7236	JNJ	1990-10-05	8.1875
7237	JNJ	1990-10-08	8.3125
7238	JNJ	1990-10-09	8.140625
7239	JNJ	1990-10-10	8.0625
7240	JNJ	1990-10-11	7.921875
7241	JNJ	1990-10-12	8.03125
7242	JNJ	1990-10-15	8.171875
7243	JNJ	1990-10-16	8.09375
7244	JNJ	1990-10-17	8.140625
7245	JNJ	1990-10-18	8.359375
7246	JNJ	1990-10-19	8.421875
7247	JNJ	1990-10-22	8.53125
7248	JNJ	1990-10-23	8.578125
7249	JNJ	1990-10-24	8.484375
7250	JNJ	1990-10-25	8.453125
7251	JNJ	1990-10-26	8.265625
7252	JNJ	1990-10-29	8.1875
7253	JNJ	1990-10-30	8.21875
7254	JNJ	1990-10-31	8.046875
7255	JNJ	1990-11-01	8.21875
7256	JNJ	1990-11-02	8.328125
7257	JNJ	1990-11-05	8.4375
7258	JNJ	1990-11-06	8.296875
7259	JNJ	1990-11-07	8.171875
7260	JNJ	1990-11-08	8.125
7261	JNJ	1990-11-09	8.1875
7262	JNJ	1990-11-12	8.34375
7263	JNJ	1990-11-13	8.28125
7264	JNJ	1990-11-14	8.28125
7265	JNJ	1990-11-15	8.21875
7266	JNJ	1990-11-16	8.203125
7267	JNJ	1990-11-19	8.3125
7268	JNJ	1990-11-20	8.25
7269	JNJ	1990-11-21	8.25
7270	JNJ	1990-11-23	8.1875
7271	JNJ	1990-11-26	8.171875
7272	JNJ	1990-11-27	8.203125
7273	JNJ	1990-11-28	8.375
7274	JNJ	1990-11-29	8.5
7275	JNJ	1990-11-30	8.71875
7276	JNJ	1990-12-03	8.875
7277	JNJ	1990-12-04	8.875
7278	JNJ	1990-12-05	8.8125
7279	JNJ	1990-12-06	8.828125
7280	JNJ	1990-12-07	8.84375
7281	JNJ	1990-12-10	8.796875
7282	JNJ	1990-12-11	8.78125
7283	JNJ	1990-12-12	8.921875
7284	JNJ	1990-12-13	8.84375
7285	JNJ	1990-12-14	8.765625
7286	JNJ	1990-12-17	8.796875
7287	JNJ	1990-12-18	8.953125
7288	JNJ	1990-12-19	8.953125
7289	JNJ	1990-12-20	8.9375
7290	JNJ	1990-12-21	8.890625
7291	JNJ	1990-12-24	8.890625
7292	JNJ	1990-12-26	8.921875
7293	JNJ	1990-12-27	8.84375
7294	JNJ	1990-12-28	8.875
7295	JNJ	1990-12-31	8.96875
7296	JNJ	1991-01-02	8.75
7297	JNJ	1991-01-03	8.65625
7298	JNJ	1991-01-04	8.59375
7299	JNJ	1991-01-07	8.328125
7300	JNJ	1991-01-08	8.40625
7301	JNJ	1991-01-09	8.203125
7302	JNJ	1991-01-10	8.421875
7303	JNJ	1991-01-11	8.484375
7304	JNJ	1991-01-14	8.5
7305	JNJ	1991-01-15	8.515625
7306	JNJ	1991-01-16	8.671875
7307	JNJ	1991-01-17	8.9375
7308	JNJ	1991-01-18	8.984375
7309	JNJ	1991-01-21	9.015625
7310	JNJ	1991-01-22	8.96875
7311	JNJ	1991-01-23	9.125
7312	JNJ	1991-01-24	9.34375
7313	JNJ	1991-01-25	9.328125
7314	JNJ	1991-01-28	9.34375
7315	JNJ	1991-01-29	9.40625
7316	JNJ	1991-01-30	9.546875
7317	JNJ	1991-01-31	9.5625
7318	JNJ	1991-02-01	9.390625
7319	JNJ	1991-02-04	9.546875
7320	JNJ	1991-02-05	9.53125
7321	JNJ	1991-02-06	9.65625
7322	JNJ	1991-02-07	9.546875
7323	JNJ	1991-02-08	9.65625
7324	JNJ	1991-02-11	9.984375
7325	JNJ	1991-02-12	9.8125
7326	JNJ	1991-02-13	9.890625
7327	JNJ	1991-02-14	9.75
7328	JNJ	1991-02-15	10.125
7329	JNJ	1991-02-19	10.109375
7330	JNJ	1991-02-20	10.0
7331	JNJ	1991-02-21	10.046875
7332	JNJ	1991-02-22	10.0625
7333	JNJ	1991-02-25	10.28125
7334	JNJ	1991-02-26	10.109375
7335	JNJ	1991-02-27	10.296875
7336	JNJ	1991-02-28	10.265625
7337	JNJ	1991-03-01	10.25
7338	JNJ	1991-03-04	10.140625
7339	JNJ	1991-03-05	10.421875
7340	JNJ	1991-03-06	10.953125
7341	JNJ	1991-03-07	11.296875
7342	JNJ	1991-03-08	11.21875
7343	JNJ	1991-03-11	11.03125
7344	JNJ	1991-03-12	10.9375
7345	JNJ	1991-03-13	11.125
7346	JNJ	1991-03-14	11.46875
7347	JNJ	1991-03-15	11.703125
7348	JNJ	1991-03-18	11.59375
7349	JNJ	1991-03-19	11.328125
7350	JNJ	1991-03-20	11.25
7351	JNJ	1991-03-21	11.265625
7352	JNJ	1991-03-22	11.421875
7353	JNJ	1991-03-25	11.875
7354	JNJ	1991-03-26	12.203125
7355	JNJ	1991-03-27	12.09375
7356	JNJ	1991-03-28	11.984375
7357	JNJ	1991-04-01	11.796875
7358	JNJ	1991-04-02	12.0625
7359	JNJ	1991-04-03	12.046875
7360	JNJ	1991-04-04	11.859375
7361	JNJ	1991-04-05	11.671875
7362	JNJ	1991-04-08	12.109375
7363	JNJ	1991-04-09	11.953125
7364	JNJ	1991-04-10	11.890625
7365	JNJ	1991-04-11	12.171875
7366	JNJ	1991-04-12	12.21875
7367	JNJ	1991-04-15	12.125
7368	JNJ	1991-04-16	12.53125
7369	JNJ	1991-04-17	12.4375
7370	JNJ	1991-04-18	12.296875
7371	JNJ	1991-04-19	12.15625
7372	JNJ	1991-04-22	12.0625
7373	JNJ	1991-04-23	11.96875
7374	JNJ	1991-04-24	11.734375
7375	JNJ	1991-04-25	11.875
7376	JNJ	1991-04-26	11.859375
7377	JNJ	1991-04-29	11.84375
7378	JNJ	1991-04-30	11.8125
7379	JNJ	1991-05-01	12.03125
7380	JNJ	1991-05-02	11.78125
7381	JNJ	1991-05-03	11.78125
7382	JNJ	1991-05-06	11.75
7383	JNJ	1991-05-07	11.765625
7384	JNJ	1991-05-08	11.703125
7385	JNJ	1991-05-09	11.90625
7386	JNJ	1991-05-10	11.65625
7387	JNJ	1991-05-13	11.625
7388	JNJ	1991-05-14	11.546875
7389	JNJ	1991-05-15	11.421875
7390	JNJ	1991-05-16	11.5
7391	JNJ	1991-05-17	11.25
7392	JNJ	1991-05-20	11.40625
7393	JNJ	1991-05-21	11.703125
7394	JNJ	1991-05-22	11.78125
7395	JNJ	1991-05-23	11.703125
7396	JNJ	1991-05-24	11.578125
7397	JNJ	1991-05-28	11.796875
7398	JNJ	1991-05-29	11.703125
7399	JNJ	1991-05-30	11.5
7400	JNJ	1991-05-31	11.328125
7401	JNJ	1991-06-03	11.046875
7402	JNJ	1991-06-04	11.09375
7403	JNJ	1991-06-05	11.0625
7404	JNJ	1991-06-06	11.046875
7405	JNJ	1991-06-07	10.84375
7406	JNJ	1991-06-10	10.84375
7407	JNJ	1991-06-11	10.859375
7408	JNJ	1991-06-12	10.65625
7409	JNJ	1991-06-13	10.609375
7410	JNJ	1991-06-14	10.6875
7411	JNJ	1991-06-17	10.65625
7412	JNJ	1991-06-18	10.59375
7413	JNJ	1991-06-19	10.453125
7414	JNJ	1991-06-20	10.609375
7415	JNJ	1991-06-21	10.6875
7416	JNJ	1991-06-24	10.5
7417	JNJ	1991-06-25	10.46875
7418	JNJ	1991-06-26	10.359375
7419	JNJ	1991-06-27	10.515625
7420	JNJ	1991-06-28	10.4375
7421	JNJ	1991-07-01	10.5625
7422	JNJ	1991-07-02	10.375
7423	JNJ	1991-07-03	10.25
7424	JNJ	1991-07-05	10.5625
7425	JNJ	1991-07-08	10.640625
7426	JNJ	1991-07-09	10.703125
7427	JNJ	1991-07-10	10.8125
7428	JNJ	1991-07-11	10.890625
7429	JNJ	1991-07-12	10.90625
7430	JNJ	1991-07-15	10.859375
7431	JNJ	1991-07-16	10.953125
7432	JNJ	1991-07-17	10.8125
7433	JNJ	1991-07-18	10.984375
7434	JNJ	1991-07-19	10.953125
7435	JNJ	1991-07-22	10.96875
7436	JNJ	1991-07-23	10.890625
7437	JNJ	1991-07-24	10.84375
7438	JNJ	1991-07-25	10.9375
7439	JNJ	1991-07-26	10.984375
7440	JNJ	1991-07-29	11.21875
7441	JNJ	1991-07-30	11.359375
7442	JNJ	1991-07-31	11.453125
7443	JNJ	1991-08-01	11.375
7444	JNJ	1991-08-02	11.4375
7445	JNJ	1991-08-05	11.390625
7446	JNJ	1991-08-06	11.5625
7447	JNJ	1991-08-07	11.59375
7448	JNJ	1991-08-08	11.515625
7449	JNJ	1991-08-09	11.53125
7450	JNJ	1991-08-12	11.4375
7451	JNJ	1991-08-13	11.53125
7452	JNJ	1991-08-14	11.359375
7453	JNJ	1991-08-15	11.390625
7454	JNJ	1991-08-16	11.15625
7455	JNJ	1991-08-19	10.875
7456	JNJ	1991-08-20	10.90625
7457	JNJ	1991-08-21	11.296875
7458	JNJ	1991-08-22	11.390625
7459	JNJ	1991-08-23	11.515625
7460	JNJ	1991-08-26	11.546875
7461	JNJ	1991-08-27	11.484375
7462	JNJ	1991-08-28	11.609375
7463	JNJ	1991-08-29	11.625
7464	JNJ	1991-08-30	11.609375
7465	JNJ	1991-09-03	11.5
7466	JNJ	1991-09-04	11.390625
7467	JNJ	1991-09-05	11.296875
7468	JNJ	1991-09-06	11.234375
7469	JNJ	1991-09-09	11.171875
7470	JNJ	1991-09-10	11.0625
7471	JNJ	1991-09-11	11.03125
7472	JNJ	1991-09-12	11.234375
7473	JNJ	1991-09-13	11.140625
7474	JNJ	1991-09-16	11.28125
7475	JNJ	1991-09-17	11.21875
7476	JNJ	1991-09-18	11.171875
7477	JNJ	1991-09-19	11.203125
7478	JNJ	1991-09-20	11.078125
7479	JNJ	1991-09-23	11.125
7480	JNJ	1991-09-24	11.328125
7481	JNJ	1991-09-25	11.21875
7482	JNJ	1991-09-26	11.1875
7483	JNJ	1991-09-27	11.0625
7484	JNJ	1991-09-30	11.046875
7485	JNJ	1991-10-01	11.09375
7486	JNJ	1991-10-02	10.9375
7487	JNJ	1991-10-03	10.890625
7488	JNJ	1991-10-04	10.84375
7489	JNJ	1991-10-07	10.828125
7490	JNJ	1991-10-08	10.859375
7491	JNJ	1991-10-09	10.78125
7492	JNJ	1991-10-10	10.796875
7493	JNJ	1991-10-11	10.796875
7494	JNJ	1991-10-14	10.875
7495	JNJ	1991-10-15	10.984375
7496	JNJ	1991-10-16	11.078125
7497	JNJ	1991-10-17	11.234375
7498	JNJ	1991-10-18	11.375
7499	JNJ	1991-10-21	11.109375
7500	JNJ	1991-10-22	11.65625
7501	JNJ	1991-10-23	11.78125
7502	JNJ	1991-10-24	11.609375
7503	JNJ	1991-10-25	11.609375
7504	JNJ	1991-10-28	11.8125
7505	JNJ	1991-10-29	11.890625
7506	JNJ	1991-10-30	11.90625
7507	JNJ	1991-10-31	11.890625
7508	JNJ	1991-11-01	11.921875
7509	JNJ	1991-11-04	12.078125
7510	JNJ	1991-11-05	12.03125
7511	JNJ	1991-11-06	11.984375
7512	JNJ	1991-11-07	12.015625
7513	JNJ	1991-11-08	12.0
7514	JNJ	1991-11-11	12.25
7515	JNJ	1991-11-12	12.4375
7516	JNJ	1991-11-13	12.265625
7517	JNJ	1991-11-14	12.359375
7518	JNJ	1991-11-15	11.78125
7519	JNJ	1991-11-18	12.09375
7520	JNJ	1991-11-19	11.90625
7521	JNJ	1991-11-20	11.78125
7522	JNJ	1991-11-21	11.90625
7523	JNJ	1991-11-22	11.859375
7524	JNJ	1991-11-25	11.78125
7525	JNJ	1991-11-26	11.75
7526	JNJ	1991-11-27	11.96875
7527	JNJ	1991-11-29	12.046875
7528	JNJ	1991-12-02	12.34375
7529	JNJ	1991-12-03	12.453125
7530	JNJ	1991-12-04	12.65625
7531	JNJ	1991-12-05	12.5
7532	JNJ	1991-12-06	12.828125
7533	JNJ	1991-12-09	12.625
7534	JNJ	1991-12-10	13.046875
7535	JNJ	1991-12-11	12.828125
7536	JNJ	1991-12-12	12.96875
7537	JNJ	1991-12-13	13.0625
7538	JNJ	1991-12-16	13.28125
7539	JNJ	1991-12-17	13.328125
7540	JNJ	1991-12-18	13.28125
7541	JNJ	1991-12-19	13.328125
7542	JNJ	1991-12-20	13.5625
7543	JNJ	1991-12-23	13.84375
7544	JNJ	1991-12-24	13.8125
7545	JNJ	1991-12-26	14.0625
7546	JNJ	1991-12-27	14.21875
7547	JNJ	1991-12-30	14.4375
7548	JNJ	1991-12-31	14.3125
7549	JNJ	1992-01-02	14.03125
7550	JNJ	1992-01-03	13.96875
7551	JNJ	1992-01-06	14.09375
7552	JNJ	1992-01-07	14.28125
7553	JNJ	1992-01-08	14.546875
7554	JNJ	1992-01-09	14.515625
7555	JNJ	1992-01-10	14.375
7556	JNJ	1992-01-13	14.375
7557	JNJ	1992-01-14	14.203125
7558	JNJ	1992-01-15	13.546875
7559	JNJ	1992-01-16	13.078125
7560	JNJ	1992-01-17	13.40625
7561	JNJ	1992-01-20	13.125
7562	JNJ	1992-01-21	13.015625
7563	JNJ	1992-01-22	13.4375
7564	JNJ	1992-01-23	13.328125
7565	JNJ	1992-01-24	13.40625
7566	JNJ	1992-01-27	13.28125
7567	JNJ	1992-01-28	13.1875
7568	JNJ	1992-01-29	12.90625
7569	JNJ	1992-01-30	13.25
7570	JNJ	1992-01-31	13.4375
7571	JNJ	1992-02-03	13.25
7572	JNJ	1992-02-04	13.4375
7573	JNJ	1992-02-05	13.5
7574	JNJ	1992-02-06	13.5
7575	JNJ	1992-02-07	13.265625
7576	JNJ	1992-02-10	13.3125
7577	JNJ	1992-02-11	13.046875
7578	JNJ	1992-02-12	13.234375
7579	JNJ	1992-02-13	12.859375
7580	JNJ	1992-02-14	12.625
7581	JNJ	1992-02-18	12.203125
7582	JNJ	1992-02-19	12.328125
7583	JNJ	1992-02-20	12.46875
7584	JNJ	1992-02-21	12.4375
7585	JNJ	1992-02-24	12.59375
7586	JNJ	1992-02-25	12.625
7587	JNJ	1992-02-26	12.9375
7588	JNJ	1992-02-27	12.859375
7589	JNJ	1992-02-28	12.65625
7590	JNJ	1992-03-02	12.609375
7591	JNJ	1992-03-03	12.46875
7592	JNJ	1992-03-04	12.21875
7593	JNJ	1992-03-05	12.15625
7594	JNJ	1992-03-06	12.015625
7595	JNJ	1992-03-09	12.25
7596	JNJ	1992-03-10	12.078125
7597	JNJ	1992-03-11	12.03125
7598	JNJ	1992-03-12	12.0
7599	JNJ	1992-03-13	12.0
7600	JNJ	1992-03-16	12.15625
7601	JNJ	1992-03-17	12.171875
7602	JNJ	1992-03-18	12.015625
7603	JNJ	1992-03-19	12.03125
7604	JNJ	1992-03-20	12.0
7605	JNJ	1992-03-23	11.828125
7606	JNJ	1992-03-24	12.109375
7607	JNJ	1992-03-25	12.171875
7608	JNJ	1992-03-26	12.25
7609	JNJ	1992-03-27	12.03125
7610	JNJ	1992-03-30	11.953125
7611	JNJ	1992-03-31	12.1875
7612	JNJ	1992-04-01	12.265625
7613	JNJ	1992-04-02	12.125
7614	JNJ	1992-04-03	12.3125
7615	JNJ	1992-04-06	12.203125
7616	JNJ	1992-04-07	11.984375
7617	JNJ	1992-04-08	12.046875
7618	JNJ	1992-04-09	12.203125
7619	JNJ	1992-04-10	12.59375
7620	JNJ	1992-04-13	12.625
7621	JNJ	1992-04-14	12.78125
7622	JNJ	1992-04-15	12.5625
7623	JNJ	1992-04-16	12.421875
7624	JNJ	1992-04-20	12.09375
7625	JNJ	1992-04-21	12.0
7626	JNJ	1992-04-22	11.625
7627	JNJ	1992-04-23	11.359375
7628	JNJ	1992-04-24	11.515625
7629	JNJ	1992-04-27	11.703125
7630	JNJ	1992-04-28	11.78125
7631	JNJ	1992-04-29	11.8125
7632	JNJ	1992-04-30	11.859375
7633	JNJ	1992-05-01	11.96875
7634	JNJ	1992-05-04	12.171875
7635	JNJ	1992-05-05	12.140625
7636	JNJ	1992-05-06	11.875
7637	JNJ	1992-05-07	11.96875
7638	JNJ	1992-05-08	11.921875
7639	JNJ	1992-05-11	12.078125
7640	JNJ	1992-05-12	11.875
7641	JNJ	1992-05-13	11.890625
7642	JNJ	1992-05-14	11.71875
7643	JNJ	1992-05-15	11.640625
7644	JNJ	1992-05-18	11.734375
7645	JNJ	1992-05-19	11.90625
7646	JNJ	1992-05-20	11.765625
7647	JNJ	1992-05-21	11.75
7648	JNJ	1992-05-22	11.859375
7649	JNJ	1992-05-26	11.515625
7650	JNJ	1992-05-27	11.796875
7651	JNJ	1992-05-28	12.15625
7652	JNJ	1992-05-29	12.109375
7653	JNJ	1992-06-01	12.25
7654	JNJ	1992-06-02	11.546875
7655	JNJ	1992-06-03	11.265625
7656	JNJ	1992-06-04	11.25
7657	JNJ	1992-06-05	11.265625
7658	JNJ	1992-06-08	11.3125
7659	JNJ	1992-06-09	11.28125
7660	JNJ	1992-06-10	11.0
7661	JNJ	1992-06-11	11.28125
7662	JNJ	1992-06-12	11.25
7663	JNJ	1992-06-15	11.0625
7664	JNJ	1992-06-16	11.03125
7665	JNJ	1992-06-17	10.78125
7666	JNJ	1992-06-18	10.9375
7667	JNJ	1992-06-19	11.09375
7668	JNJ	1992-06-22	11.28125
7669	JNJ	1992-06-23	11.21875
7670	JNJ	1992-06-24	10.9375
7671	JNJ	1992-06-25	10.9375
7672	JNJ	1992-06-26	11.1875
7673	JNJ	1992-06-29	11.375
7674	JNJ	1992-06-30	11.1875
7675	JNJ	1992-07-01	11.40625
7676	JNJ	1992-07-02	11.40625
7677	JNJ	1992-07-06	11.6875
7678	JNJ	1992-07-07	11.5625
7679	JNJ	1992-07-08	11.8125
7680	JNJ	1992-07-09	11.78125
7681	JNJ	1992-07-10	11.71875
7682	JNJ	1992-07-13	11.71875
7683	JNJ	1992-07-14	11.5625
7684	JNJ	1992-07-15	11.625
7685	JNJ	1992-07-16	11.6875
7686	JNJ	1992-07-17	11.59375
7687	JNJ	1992-07-20	11.46875
7688	JNJ	1992-07-21	11.40625
7689	JNJ	1992-07-22	11.5
7690	JNJ	1992-07-23	11.4375
7691	JNJ	1992-07-24	11.5
7692	JNJ	1992-07-27	11.78125
7693	JNJ	1992-07-28	12.1875
7694	JNJ	1992-07-29	12.25
7695	JNJ	1992-07-30	12.40625
7696	JNJ	1992-07-31	12.3125
7697	JNJ	1992-08-03	12.5
7698	JNJ	1992-08-04	12.4375
7699	JNJ	1992-08-05	12.4375
7700	JNJ	1992-08-06	12.4375
7701	JNJ	1992-08-07	12.46875
7702	JNJ	1992-08-10	12.46875
7703	JNJ	1992-08-11	12.28125
7704	JNJ	1992-08-12	12.15625
7705	JNJ	1992-08-13	12.125
7706	JNJ	1992-08-14	12.40625
7707	JNJ	1992-08-17	12.625
7708	JNJ	1992-08-18	12.71875
7709	JNJ	1992-08-19	12.65625
7710	JNJ	1992-08-20	12.5625
7711	JNJ	1992-08-21	12.09375
7712	JNJ	1992-08-24	12.28125
7713	JNJ	1992-08-25	12.28125
7714	JNJ	1992-08-26	12.625
7715	JNJ	1992-08-27	12.59375
7716	JNJ	1992-08-28	12.5
7717	JNJ	1992-08-31	12.34375
7718	JNJ	1992-09-01	12.59375
7719	JNJ	1992-09-02	12.625
7720	JNJ	1992-09-03	13.15625
7721	JNJ	1992-09-04	13.09375
7722	JNJ	1992-09-08	13.125
7723	JNJ	1992-09-09	13.0
7724	JNJ	1992-09-10	13.09375
7725	JNJ	1992-09-11	12.9375
7726	JNJ	1992-09-14	12.9375
7727	JNJ	1992-09-15	12.625
7728	JNJ	1992-09-16	12.71875
7729	JNJ	1992-09-17	12.625
7730	JNJ	1992-09-18	12.84375
7731	JNJ	1992-09-21	12.84375
7732	JNJ	1992-09-22	12.65625
7733	JNJ	1992-09-23	12.75
7734	JNJ	1992-09-24	12.625
7735	JNJ	1992-09-25	11.90625
7736	JNJ	1992-09-28	11.875
7737	JNJ	1992-09-29	11.90625
7738	JNJ	1992-09-30	11.78125
7739	JNJ	1992-10-01	11.6875
7740	JNJ	1992-10-02	11.46875
7741	JNJ	1992-10-05	11.5
7742	JNJ	1992-10-06	11.25
7743	JNJ	1992-10-07	11.375
7744	JNJ	1992-10-08	11.75
7745	JNJ	1992-10-09	11.6875
7746	JNJ	1992-10-12	12.03125
7747	JNJ	1992-10-13	12.03125
7748	JNJ	1992-10-14	12.0
7749	JNJ	1992-10-15	12.25
7750	JNJ	1992-10-16	12.1875
7751	JNJ	1992-10-19	12.1875
7752	JNJ	1992-10-20	12.3125
7753	JNJ	1992-10-21	12.59375
7754	JNJ	1992-10-22	12.5625
7755	JNJ	1992-10-23	12.3125
7756	JNJ	1992-10-26	12.40625
7757	JNJ	1992-10-27	12.28125
7758	JNJ	1992-10-28	12.375
7759	JNJ	1992-10-29	12.40625
7760	JNJ	1992-10-30	12.5
7761	JNJ	1992-11-02	12.6875
7762	JNJ	1992-11-03	12.4375
7763	JNJ	1992-11-04	12.28125
7764	JNJ	1992-11-05	12.0625
7765	JNJ	1992-11-06	12.28125
7766	JNJ	1992-11-09	12.3125
7767	JNJ	1992-11-10	12.34375
7768	JNJ	1992-11-11	12.59375
7769	JNJ	1992-11-12	12.625
7770	JNJ	1992-11-13	12.46875
7771	JNJ	1992-11-16	12.4375
7772	JNJ	1992-11-17	12.46875
7773	JNJ	1992-11-18	12.59375
7774	JNJ	1992-11-19	12.5625
7775	JNJ	1992-11-20	12.625
7776	JNJ	1992-11-23	12.5625
7777	JNJ	1992-11-24	12.84375
7778	JNJ	1992-11-25	12.84375
7779	JNJ	1992-11-27	12.75
7780	JNJ	1992-11-30	12.59375
7781	JNJ	1992-12-01	12.59375
7782	JNJ	1992-12-02	12.5
7783	JNJ	1992-12-03	12.5625
7784	JNJ	1992-12-04	12.78125
7785	JNJ	1992-12-07	13.0
7786	JNJ	1992-12-08	13.0
7787	JNJ	1992-12-09	12.8125
7788	JNJ	1992-12-10	12.875
7789	JNJ	1992-12-11	12.75
7790	JNJ	1992-12-14	12.8125
7791	JNJ	1992-12-15	12.78125
7792	JNJ	1992-12-16	12.90625
7793	JNJ	1992-12-17	13.1875
7794	JNJ	1992-12-18	13.46875
7795	JNJ	1992-12-21	13.34375
7796	JNJ	1992-12-22	13.28125
7797	JNJ	1992-12-23	12.90625
7798	JNJ	1992-12-24	12.875
7799	JNJ	1992-12-28	12.65625
7800	JNJ	1992-12-29	12.59375
7801	JNJ	1992-12-30	12.6875
7802	JNJ	1992-12-31	12.625
7803	JNJ	1993-01-04	12.375
7804	JNJ	1993-01-05	12.09375
7805	JNJ	1993-01-06	11.71875
7806	JNJ	1993-01-07	11.40625
7807	JNJ	1993-01-08	11.6875
7808	JNJ	1993-01-11	11.6875
7809	JNJ	1993-01-12	11.71875
7810	JNJ	1993-01-13	11.6875
7811	JNJ	1993-01-14	11.5625
7812	JNJ	1993-01-15	11.71875
7813	JNJ	1993-01-18	11.6875
7814	JNJ	1993-01-19	11.34375
7815	JNJ	1993-01-20	11.4375
7816	JNJ	1993-01-21	11.5
7817	JNJ	1993-01-22	11.46875
7818	JNJ	1993-01-25	11.25
7819	JNJ	1993-01-26	10.90625
7820	JNJ	1993-01-27	11.0625
7821	JNJ	1993-01-28	10.96875
7822	JNJ	1993-01-29	11.0
7823	JNJ	1993-02-01	11.0
7824	JNJ	1993-02-02	10.875
7825	JNJ	1993-02-03	11.3125
7826	JNJ	1993-02-04	11.40625
7827	JNJ	1993-02-05	11.25
7828	JNJ	1993-02-08	11.21875
7829	JNJ	1993-02-09	11.15625
7830	JNJ	1993-02-10	11.375
7831	JNJ	1993-02-11	11.25
7832	JNJ	1993-02-12	11.25
7833	JNJ	1993-02-16	10.65625
7834	JNJ	1993-02-17	10.5
7835	JNJ	1993-02-18	10.375
7836	JNJ	1993-02-19	10.15625
7837	JNJ	1993-02-22	9.78125
7838	JNJ	1993-02-23	10.03125
7839	JNJ	1993-02-24	10.5625
7840	JNJ	1993-02-25	10.40625
7841	JNJ	1993-02-26	10.625
7842	JNJ	1993-03-01	10.71875
7843	JNJ	1993-03-02	10.875
7844	JNJ	1993-03-03	10.625
7845	JNJ	1993-03-04	10.34375
7846	JNJ	1993-03-05	10.09375
7847	JNJ	1993-03-08	10.59375
7848	JNJ	1993-03-09	10.78125
7849	JNJ	1993-03-10	11.1875
7850	JNJ	1993-03-11	11.03125
7851	JNJ	1993-03-12	10.90625
7852	JNJ	1993-03-15	10.875
7853	JNJ	1993-03-16	10.5
7854	JNJ	1993-03-17	10.09375
7855	JNJ	1993-03-18	10.0625
7856	JNJ	1993-03-19	9.8125
7857	JNJ	1993-03-22	9.875
7858	JNJ	1993-03-23	10.15625
7859	JNJ	1993-03-24	9.875
7860	JNJ	1993-03-25	10.25
7861	JNJ	1993-03-26	9.875
7862	JNJ	1993-03-29	10.0
7863	JNJ	1993-03-30	10.5
7864	JNJ	1993-03-31	10.65625
7865	JNJ	1993-04-01	10.1875
7866	JNJ	1993-04-02	10.03125
7867	JNJ	1993-04-05	10.34375
7868	JNJ	1993-04-06	10.0
7869	JNJ	1993-04-07	9.9375
7870	JNJ	1993-04-08	9.625
7871	JNJ	1993-04-12	10.0
7872	JNJ	1993-04-13	9.84375
7873	JNJ	1993-04-14	9.8125
7874	JNJ	1993-04-15	9.6875
7875	JNJ	1993-04-16	9.84375
7876	JNJ	1993-04-19	10.375
7877	JNJ	1993-04-20	10.625
7878	JNJ	1993-04-21	10.5625
7879	JNJ	1993-04-22	10.15625
7880	JNJ	1993-04-23	9.96875
7881	JNJ	1993-04-26	9.90625
7882	JNJ	1993-04-27	10.6875
7883	JNJ	1993-04-28	10.65625
7884	JNJ	1993-04-29	10.59375
7885	JNJ	1993-04-30	10.90625
7886	JNJ	1993-05-03	11.21875
7887	JNJ	1993-05-04	11.0
7888	JNJ	1993-05-05	11.15625
7889	JNJ	1993-05-06	10.90625
7890	JNJ	1993-05-07	10.8125
7891	JNJ	1993-05-10	10.96875
7892	JNJ	1993-05-11	11.21875
7893	JNJ	1993-05-12	10.875
7894	JNJ	1993-05-13	10.59375
7895	JNJ	1993-05-14	10.8125
7896	JNJ	1993-05-17	10.9375
7897	JNJ	1993-05-18	10.9375
7898	JNJ	1993-05-19	11.21875
7899	JNJ	1993-05-20	11.375
7900	JNJ	1993-05-21	11.28125
7901	JNJ	1993-05-24	11.28125
7902	JNJ	1993-05-25	11.15625
7903	JNJ	1993-05-26	11.34375
7904	JNJ	1993-05-27	11.0625
7905	JNJ	1993-05-28	11.15625
7906	JNJ	1993-06-01	11.1875
7907	JNJ	1993-06-02	11.0625
7908	JNJ	1993-06-03	10.90625
7909	JNJ	1993-06-04	10.71875
7910	JNJ	1993-06-07	10.71875
7911	JNJ	1993-06-08	10.75
7912	JNJ	1993-06-09	10.84375
7913	JNJ	1993-06-10	11.125
7914	JNJ	1993-06-11	11.1875
7915	JNJ	1993-06-14	11.21875
7916	JNJ	1993-06-15	11.25
7917	JNJ	1993-06-16	11.3125
7918	JNJ	1993-06-17	11.4375
7919	JNJ	1993-06-18	10.71875
7920	JNJ	1993-06-21	10.625
7921	JNJ	1993-06-22	10.375
7922	JNJ	1993-06-23	10.25
7923	JNJ	1993-06-24	10.46875
7924	JNJ	1993-06-25	10.5
7925	JNJ	1993-06-28	10.3125
7926	JNJ	1993-06-29	10.5
7927	JNJ	1993-06-30	10.375
7928	JNJ	1993-07-01	10.09375
7929	JNJ	1993-07-02	9.96875
7930	JNJ	1993-07-06	9.90625
7931	JNJ	1993-07-07	9.90625
7932	JNJ	1993-07-08	10.03125
7933	JNJ	1993-07-09	9.9375
7934	JNJ	1993-07-12	9.96875
7935	JNJ	1993-07-13	10.15625
7936	JNJ	1993-07-14	10.125
7937	JNJ	1993-07-15	9.90625
7938	JNJ	1993-07-16	9.8125
7939	JNJ	1993-07-19	9.875
7940	JNJ	1993-07-20	9.9375
7941	JNJ	1993-07-21	9.5625
7942	JNJ	1993-07-22	9.5
7943	JNJ	1993-07-23	9.59375
7944	JNJ	1993-07-26	9.5625
7945	JNJ	1993-07-27	9.5
7946	JNJ	1993-07-28	9.40625
7947	JNJ	1993-07-29	9.1875
7948	JNJ	1993-07-30	9.125
7949	JNJ	1993-08-02	9.34375
7950	JNJ	1993-08-03	9.4375
7951	JNJ	1993-08-04	9.40625
7952	JNJ	1993-08-05	9.25
7953	JNJ	1993-08-06	9.375
7954	JNJ	1993-08-09	9.1875
7955	JNJ	1993-08-10	9.125
7956	JNJ	1993-08-11	8.90625
7957	JNJ	1993-08-12	9.09375
7958	JNJ	1993-08-13	9.21875
7959	JNJ	1993-08-16	9.3125
7960	JNJ	1993-08-17	9.625
7961	JNJ	1993-08-18	10.0
7962	JNJ	1993-08-19	10.09375
7963	JNJ	1993-08-20	10.25
7964	JNJ	1993-08-23	10.09375
7965	JNJ	1993-08-24	10.0
7966	JNJ	1993-08-25	9.9375
7967	JNJ	1993-08-26	10.09375
7968	JNJ	1993-08-27	10.09375
7969	JNJ	1993-08-30	10.125
7970	JNJ	1993-08-31	10.1875
7971	JNJ	1993-09-01	10.09375
7972	JNJ	1993-09-02	10.21875
7973	JNJ	1993-09-03	9.96875
7974	JNJ	1993-09-07	9.84375
7975	JNJ	1993-09-08	9.59375
7976	JNJ	1993-09-09	9.6875
7977	JNJ	1993-09-10	9.6875
7978	JNJ	1993-09-13	9.65625
7979	JNJ	1993-09-14	9.84375
7980	JNJ	1993-09-15	9.75
7981	JNJ	1993-09-16	9.6875
7982	JNJ	1993-09-17	9.78125
7983	JNJ	1993-09-20	9.46875
7984	JNJ	1993-09-21	9.71875
7985	JNJ	1993-09-22	9.8125
7986	JNJ	1993-09-23	9.90625
7987	JNJ	1993-09-24	9.78125
7988	JNJ	1993-09-27	9.90625
7989	JNJ	1993-09-28	9.8125
7990	JNJ	1993-09-29	9.875
7991	JNJ	1993-09-30	9.84375
7992	JNJ	1993-10-01	9.78125
7993	JNJ	1993-10-04	9.65625
7994	JNJ	1993-10-05	9.875
7995	JNJ	1993-10-06	9.84375
7996	JNJ	1993-10-07	9.90625
7997	JNJ	1993-10-08	9.84375
7998	JNJ	1993-10-11	9.96875
7999	JNJ	1993-10-12	10.0
8000	JNJ	1993-10-13	10.0625
8001	JNJ	1993-10-14	10.1875
8002	JNJ	1993-10-15	10.3125
8003	JNJ	1993-10-18	10.40625
8004	JNJ	1993-10-19	10.34375
8005	JNJ	1993-10-20	10.53125
8006	JNJ	1993-10-21	10.65625
8007	JNJ	1993-10-22	10.4375
8008	JNJ	1993-10-25	10.5
8009	JNJ	1993-10-26	10.375
8010	JNJ	1993-10-27	10.40625
8011	JNJ	1993-10-28	10.4375
8012	JNJ	1993-10-29	10.53125
8013	JNJ	1993-11-01	10.6875
8014	JNJ	1993-11-02	10.6875
8015	JNJ	1993-11-03	10.6875
8016	JNJ	1993-11-04	10.59375
8017	JNJ	1993-11-05	10.65625
8018	JNJ	1993-11-08	10.78125
8019	JNJ	1993-11-09	10.71875
8020	JNJ	1993-11-10	10.875
8021	JNJ	1993-11-11	10.78125
8022	JNJ	1993-11-12	10.84375
8023	JNJ	1993-11-15	10.90625
8024	JNJ	1993-11-16	11.0625
8025	JNJ	1993-11-17	10.96875
8026	JNJ	1993-11-18	11.125
8027	JNJ	1993-11-19	11.125
8028	JNJ	1993-11-22	11.1875
8029	JNJ	1993-11-23	11.28125
8030	JNJ	1993-11-24	11.1875
8031	JNJ	1993-11-26	11.03125
8032	JNJ	1993-11-29	11.0625
8033	JNJ	1993-11-30	10.90625
8034	JNJ	1993-12-01	11.0
8035	JNJ	1993-12-02	11.0625
8036	JNJ	1993-12-03	11.1875
8037	JNJ	1993-12-06	11.34375
8038	JNJ	1993-12-07	11.28125
8039	JNJ	1993-12-08	11.34375
8040	JNJ	1993-12-09	11.0625
8041	JNJ	1993-12-10	10.875
8042	JNJ	1993-12-13	10.75
8043	JNJ	1993-12-14	10.65625
8044	JNJ	1993-12-15	10.8125
8045	JNJ	1993-12-16	10.75
8046	JNJ	1993-12-17	10.78125
8047	JNJ	1993-12-20	10.65625
8048	JNJ	1993-12-21	10.65625
8049	JNJ	1993-12-22	10.71875
8050	JNJ	1993-12-23	10.875
8051	JNJ	1993-12-27	11.09375
8052	JNJ	1993-12-28	11.15625
8053	JNJ	1993-12-29	11.1875
8054	JNJ	1993-12-30	11.25
8055	JNJ	1993-12-31	11.21875
8056	JNJ	1994-01-03	11.3125
8057	JNJ	1994-01-04	11.28125
8058	JNJ	1994-01-05	11.25
8059	JNJ	1994-01-06	11.03125
8060	JNJ	1994-01-07	11.15625
8061	JNJ	1994-01-10	11.375
8062	JNJ	1994-01-11	11.125
8063	JNJ	1994-01-12	11.09375
8064	JNJ	1994-01-13	10.9375
8065	JNJ	1994-01-14	10.9375
8066	JNJ	1994-01-17	11.03125
8067	JNJ	1994-01-18	10.90625
8068	JNJ	1994-01-19	10.71875
8069	JNJ	1994-01-20	10.40625
8070	JNJ	1994-01-21	10.46875
8071	JNJ	1994-01-24	10.09375
8072	JNJ	1994-01-25	10.21875
8073	JNJ	1994-01-26	10.46875
8074	JNJ	1994-01-27	10.59375
8075	JNJ	1994-01-28	10.625
8076	JNJ	1994-01-31	10.59375
8077	JNJ	1994-02-01	10.53125
8078	JNJ	1994-02-02	10.65625
8079	JNJ	1994-02-03	10.59375
8080	JNJ	1994-02-04	10.5
8081	JNJ	1994-02-07	10.40625
8082	JNJ	1994-02-08	10.65625
8083	JNJ	1994-02-09	10.40625
8084	JNJ	1994-02-10	10.34375
8085	JNJ	1994-02-11	10.46875
8086	JNJ	1994-02-14	10.53125
8087	JNJ	1994-02-15	10.5625
8088	JNJ	1994-02-16	10.4375
8089	JNJ	1994-02-17	10.3125
8090	JNJ	1994-02-18	10.375
8091	JNJ	1994-02-22	10.3125
8092	JNJ	1994-02-23	10.25
8093	JNJ	1994-02-24	10.125
8094	JNJ	1994-02-25	10.15625
8095	JNJ	1994-02-28	10.03125
8096	JNJ	1994-03-01	10.09375
8097	JNJ	1994-03-02	10.0625
8098	JNJ	1994-03-03	9.9375
8099	JNJ	1994-03-04	9.9375
8100	JNJ	1994-03-07	9.90625
8101	JNJ	1994-03-08	9.9375
8102	JNJ	1994-03-09	10.03125
8103	JNJ	1994-03-10	9.90625
8104	JNJ	1994-03-11	9.90625
8105	JNJ	1994-03-14	9.9375
8106	JNJ	1994-03-15	9.96875
8107	JNJ	1994-03-16	9.875
8108	JNJ	1994-03-17	9.84375
8109	JNJ	1994-03-18	9.875
8110	JNJ	1994-03-21	9.875
8111	JNJ	1994-03-22	9.78125
8112	JNJ	1994-03-23	9.625
8113	JNJ	1994-03-24	9.65625
8114	JNJ	1994-03-25	9.65625
8115	JNJ	1994-03-28	9.71875
8116	JNJ	1994-03-29	9.5
8117	JNJ	1994-03-30	9.28125
8118	JNJ	1994-03-31	9.4375
8119	JNJ	1994-04-04	9.21875
8120	JNJ	1994-04-05	9.28125
8121	JNJ	1994-04-06	9.1875
8122	JNJ	1994-04-07	9.28125
8123	JNJ	1994-04-08	9.34375
8124	JNJ	1994-04-11	9.6875
8125	JNJ	1994-04-12	9.875
8126	JNJ	1994-04-13	9.9375
8127	JNJ	1994-04-14	9.75
8128	JNJ	1994-04-15	9.8125
8129	JNJ	1994-04-18	9.71875
8130	JNJ	1994-04-19	10.09375
8131	JNJ	1994-04-20	10.125
8132	JNJ	1994-04-21	10.21875
8133	JNJ	1994-04-22	10.0625
8134	JNJ	1994-04-25	10.03125
8135	JNJ	1994-04-26	10.0625
8136	JNJ	1994-04-28	10.40625
8137	JNJ	1994-04-29	10.34375
8138	JNJ	1994-05-02	10.5
8139	JNJ	1994-05-03	10.40625
8140	JNJ	1994-05-04	10.4375
8141	JNJ	1994-05-05	10.34375
8142	JNJ	1994-05-06	10.1875
8143	JNJ	1994-05-09	10.1875
8144	JNJ	1994-05-10	10.40625
8145	JNJ	1994-05-11	10.59375
8146	JNJ	1994-05-12	10.5
8147	JNJ	1994-05-13	10.625
8148	JNJ	1994-05-16	10.6875
8149	JNJ	1994-05-17	10.8125
8150	JNJ	1994-05-18	10.8125
8151	JNJ	1994-05-19	10.84375
8152	JNJ	1994-05-20	10.8125
8153	JNJ	1994-05-23	10.9375
8154	JNJ	1994-05-24	10.90625
8155	JNJ	1994-05-25	11.0
8156	JNJ	1994-05-26	11.03125
8157	JNJ	1994-05-27	11.125
8158	JNJ	1994-05-31	11.0625
8159	JNJ	1994-06-01	11.0
8160	JNJ	1994-06-02	10.9375
8161	JNJ	1994-06-03	10.9375
8162	JNJ	1994-06-06	10.6875
8163	JNJ	1994-06-07	10.875
8164	JNJ	1994-06-08	10.84375
8165	JNJ	1994-06-09	10.96875
8166	JNJ	1994-06-10	10.84375
8167	JNJ	1994-06-13	10.90625
8168	JNJ	1994-06-14	10.9375
8169	JNJ	1994-06-15	10.84375
8170	JNJ	1994-06-16	10.9375
8171	JNJ	1994-06-17	10.90625
8172	JNJ	1994-06-20	10.90625
8173	JNJ	1994-06-21	10.96875
8174	JNJ	1994-06-22	10.84375
8175	JNJ	1994-06-23	10.8125
8176	JNJ	1994-06-24	10.65625
8177	JNJ	1994-06-27	10.6875
8178	JNJ	1994-06-28	10.8125
8179	JNJ	1994-06-29	10.875
8180	JNJ	1994-06-30	10.71875
8181	JNJ	1994-07-01	10.71875
8182	JNJ	1994-07-05	10.6875
8183	JNJ	1994-07-06	10.59375
8184	JNJ	1994-07-07	10.625
8185	JNJ	1994-07-08	10.6875
8186	JNJ	1994-07-11	10.75
8187	JNJ	1994-07-12	10.65625
8188	JNJ	1994-07-13	10.59375
8189	JNJ	1994-07-14	10.75
8190	JNJ	1994-07-15	10.9375
8191	JNJ	1994-07-18	10.90625
8192	JNJ	1994-07-19	10.90625
8193	JNJ	1994-07-20	11.1875
8194	JNJ	1994-07-21	11.59375
8195	JNJ	1994-07-22	11.34375
8196	JNJ	1994-07-25	11.6875
8197	JNJ	1994-07-26	11.65625
8198	JNJ	1994-07-27	11.84375
8199	JNJ	1994-07-28	11.75
8200	JNJ	1994-07-29	11.75
8201	JNJ	1994-08-01	11.75
8202	JNJ	1994-08-02	11.78125
8203	JNJ	1994-08-03	12.0
8204	JNJ	1994-08-04	12.125
8205	JNJ	1994-08-05	11.96875
8206	JNJ	1994-08-08	11.90625
8207	JNJ	1994-08-09	11.96875
8208	JNJ	1994-08-10	12.125
8209	JNJ	1994-08-11	11.9375
8210	JNJ	1994-08-12	12.15625
8211	JNJ	1994-08-15	12.375
8212	JNJ	1994-08-16	12.375
8213	JNJ	1994-08-17	12.3125
8214	JNJ	1994-08-18	12.03125
8215	JNJ	1994-08-19	12.25
8216	JNJ	1994-08-22	12.28125
8217	JNJ	1994-08-23	12.15625
8218	JNJ	1994-08-24	12.3125
8219	JNJ	1994-08-25	12.25
8220	JNJ	1994-08-26	12.375
8221	JNJ	1994-08-29	12.375
8222	JNJ	1994-08-30	12.28125
8223	JNJ	1994-08-31	12.53125
8224	JNJ	1994-09-01	12.625
8225	JNJ	1994-09-02	12.53125
8226	JNJ	1994-09-06	12.5
8227	JNJ	1994-09-07	12.34375
8228	JNJ	1994-09-08	12.46875
8229	JNJ	1994-09-09	12.46875
8230	JNJ	1994-09-12	12.34375
8231	JNJ	1994-09-13	12.40625
8232	JNJ	1994-09-14	12.25
8233	JNJ	1994-09-15	12.46875
8234	JNJ	1994-09-16	12.46875
8235	JNJ	1994-09-19	12.46875
8236	JNJ	1994-09-20	12.34375
8237	JNJ	1994-09-21	12.34375
8238	JNJ	1994-09-22	12.25
8239	JNJ	1994-09-23	12.34375
8240	JNJ	1994-09-26	12.28125
8241	JNJ	1994-09-27	12.8125
8242	JNJ	1994-09-28	12.9375
8243	JNJ	1994-09-29	12.78125
8244	JNJ	1994-09-30	12.9375
8245	JNJ	1994-10-03	12.84375
8246	JNJ	1994-10-04	12.53125
8247	JNJ	1994-10-05	12.59375
8248	JNJ	1994-10-06	12.625
8249	JNJ	1994-10-07	12.71875
8250	JNJ	1994-10-10	12.6875
8251	JNJ	1994-10-11	13.03125
8252	JNJ	1994-10-12	13.125
8253	JNJ	1994-10-13	13.1875
8254	JNJ	1994-10-14	13.09375
8255	JNJ	1994-10-17	13.28125
8256	JNJ	1994-10-18	13.28125
8257	JNJ	1994-10-19	13.625
8258	JNJ	1994-10-20	13.71875
8259	JNJ	1994-10-21	13.65625
8260	JNJ	1994-10-24	13.5
8261	JNJ	1994-10-25	13.5625
8262	JNJ	1994-10-26	13.59375
8263	JNJ	1994-10-27	13.59375
8264	JNJ	1994-10-28	13.78125
8265	JNJ	1994-10-31	13.65625
8266	JNJ	1994-11-01	13.9375
8267	JNJ	1994-11-02	13.875
8268	JNJ	1994-11-03	13.625
8269	JNJ	1994-11-04	13.15625
8270	JNJ	1994-11-07	13.28125
8271	JNJ	1994-11-08	13.625
8272	JNJ	1994-11-09	13.6875
8273	JNJ	1994-11-10	13.65625
8274	JNJ	1994-11-11	13.5
8275	JNJ	1994-11-14	13.6875
8276	JNJ	1994-11-15	13.5625
8277	JNJ	1994-11-16	13.5625
8278	JNJ	1994-11-17	13.53125
8279	JNJ	1994-11-18	13.75
8280	JNJ	1994-11-21	13.5
8281	JNJ	1994-11-22	13.1875
8282	JNJ	1994-11-23	13.25
8283	JNJ	1994-11-25	13.21875
8284	JNJ	1994-11-28	13.34375
8285	JNJ	1994-11-29	13.34375
8286	JNJ	1994-11-30	13.34375
8287	JNJ	1994-12-01	13.375
8288	JNJ	1994-12-02	13.4375
8289	JNJ	1994-12-05	13.40625
8290	JNJ	1994-12-06	13.40625
8291	JNJ	1994-12-07	13.375
8292	JNJ	1994-12-08	13.15625
8293	JNJ	1994-12-09	13.25
8294	JNJ	1994-12-12	13.3125
8295	JNJ	1994-12-13	13.34375
8296	JNJ	1994-12-14	13.59375
8297	JNJ	1994-12-15	13.6875
8298	JNJ	1994-12-16	13.8125
8299	JNJ	1994-12-19	13.84375
8300	JNJ	1994-12-20	13.65625
8301	JNJ	1994-12-21	13.59375
8302	JNJ	1994-12-22	13.65625
8303	JNJ	1994-12-23	13.8125
8304	JNJ	1994-12-27	13.875
8305	JNJ	1994-12-28	13.78125
8306	JNJ	1994-12-29	13.75
8307	JNJ	1994-12-30	13.6875
8308	JNJ	1995-01-03	13.625
8309	JNJ	1995-01-04	13.75
8310	JNJ	1995-01-05	13.6875
8311	JNJ	1995-01-06	13.59375
8312	JNJ	1995-01-09	13.4375
8313	JNJ	1995-01-10	13.71875
8314	JNJ	1995-01-11	13.71875
8315	JNJ	1995-01-12	13.59375
8316	JNJ	1995-01-13	13.5625
8317	JNJ	1995-01-16	13.6875
8318	JNJ	1995-01-17	13.75
8319	JNJ	1995-01-18	13.71875
8320	JNJ	1995-01-19	13.625
8321	JNJ	1995-01-20	13.625
8322	JNJ	1995-01-23	13.96875
8323	JNJ	1995-01-24	13.78125
8324	JNJ	1995-01-25	13.6875
8325	JNJ	1995-01-26	13.96875
8326	JNJ	1995-01-27	14.28125
8327	JNJ	1995-01-30	14.40625
8328	JNJ	1995-01-31	14.53125
8329	JNJ	1995-02-01	14.1875
8330	JNJ	1995-02-02	14.21875
8331	JNJ	1995-02-03	14.34375
8332	JNJ	1995-02-06	14.4375
8333	JNJ	1995-02-07	14.46875
8334	JNJ	1995-02-08	14.375
8335	JNJ	1995-02-09	14.1875
8336	JNJ	1995-02-10	14.28125
8337	JNJ	1995-02-13	14.28125
8338	JNJ	1995-02-14	14.25
8339	JNJ	1995-02-15	14.125
8340	JNJ	1995-02-16	14.125
8341	JNJ	1995-02-17	13.90625
8342	JNJ	1995-02-21	13.96875
8343	JNJ	1995-02-22	14.1875
8344	JNJ	1995-02-23	14.25
8345	JNJ	1995-02-24	14.28125
8346	JNJ	1995-02-27	14.21875
8347	JNJ	1995-02-28	14.1875
8348	JNJ	1995-03-01	14.15625
8349	JNJ	1995-03-02	14.53125
8350	JNJ	1995-03-03	14.4375
8351	JNJ	1995-03-06	14.5
8352	JNJ	1995-03-07	14.5
8353	JNJ	1995-03-08	14.53125
8354	JNJ	1995-03-09	14.53125
8355	JNJ	1995-03-10	14.75
8356	JNJ	1995-03-13	15.0625
8357	JNJ	1995-03-14	15.0625
8358	JNJ	1995-03-15	15.34375
8359	JNJ	1995-03-16	15.40625
8360	JNJ	1995-03-17	15.625
8361	JNJ	1995-03-20	15.5
8362	JNJ	1995-03-21	15.4375
8363	JNJ	1995-03-22	15.375
8364	JNJ	1995-03-23	15.28125
8365	JNJ	1995-03-24	15.46875
8366	JNJ	1995-03-27	15.46875
8367	JNJ	1995-03-28	15.4375
8368	JNJ	1995-03-29	15.0
8369	JNJ	1995-03-30	15.0
8370	JNJ	1995-03-31	14.875
8371	JNJ	1995-04-03	14.875
8372	JNJ	1995-04-04	14.96875
8373	JNJ	1995-04-05	14.914063453674316
8374	JNJ	1995-04-06	14.8125
8375	JNJ	1995-04-07	14.75
8376	JNJ	1995-04-10	15.0
8377	JNJ	1995-04-11	15.03125
8378	JNJ	1995-04-12	15.03125
8379	JNJ	1995-04-13	15.40625
8380	JNJ	1995-04-17	15.125
8381	JNJ	1995-04-18	15.65625
8382	JNJ	1995-04-19	15.6875
8383	JNJ	1995-04-20	15.75
8384	JNJ	1995-04-21	15.8125
8385	JNJ	1995-04-24	16.0
8386	JNJ	1995-04-25	15.9375
8387	JNJ	1995-04-26	16.03125
8388	JNJ	1995-04-27	15.84375
8389	JNJ	1995-04-28	16.25
8390	JNJ	1995-05-01	16.21875
8391	JNJ	1995-05-02	16.25
8392	JNJ	1995-05-03	16.4375
8393	JNJ	1995-05-04	16.53125
8394	JNJ	1995-05-05	16.375
8395	JNJ	1995-05-08	16.625
8396	JNJ	1995-05-09	16.625
8397	JNJ	1995-05-10	16.65625
8398	JNJ	1995-05-11	16.875
8399	JNJ	1995-05-12	16.1875
8400	JNJ	1995-05-15	15.90625
8401	JNJ	1995-05-16	15.875
8402	JNJ	1995-05-17	16.0625
8403	JNJ	1995-05-18	15.5
8404	JNJ	1995-05-19	15.65625
8405	JNJ	1995-05-22	15.90625
8406	JNJ	1995-05-23	16.1875
8407	JNJ	1995-05-24	16.25
8408	JNJ	1995-05-25	16.21875
8409	JNJ	1995-05-26	16.03125
8410	JNJ	1995-05-30	16.03125
8411	JNJ	1995-05-31	16.53125
8412	JNJ	1995-06-01	16.625
8413	JNJ	1995-06-02	16.46875
8414	JNJ	1995-06-05	16.46875
8415	JNJ	1995-06-06	16.59375
8416	JNJ	1995-06-07	16.5625
8417	JNJ	1995-06-08	16.59375
8418	JNJ	1995-06-09	16.53125
8419	JNJ	1995-06-12	16.5625
8420	JNJ	1995-06-13	16.875
8421	JNJ	1995-06-14	17.0625
8422	JNJ	1995-06-15	16.9375
8423	JNJ	1995-06-16	17.1875
8424	JNJ	1995-06-19	17.3125
8425	JNJ	1995-06-20	17.09375
8426	JNJ	1995-06-21	17.40625
8427	JNJ	1995-06-22	17.78125
8428	JNJ	1995-06-23	17.78125
8429	JNJ	1995-06-26	17.375
8430	JNJ	1995-06-27	16.90625
8431	JNJ	1995-06-28	17.0625
8432	JNJ	1995-06-29	17.09375
8433	JNJ	1995-06-30	16.875
8434	JNJ	1995-07-03	16.921875
8435	JNJ	1995-07-05	16.625
8436	JNJ	1995-07-06	16.84375
8437	JNJ	1995-07-07	16.21875
8438	JNJ	1995-07-10	16.3125
8439	JNJ	1995-07-11	16.59375
8440	JNJ	1995-07-12	16.5
8441	JNJ	1995-07-13	16.625
8442	JNJ	1995-07-14	16.71875
8443	JNJ	1995-07-17	16.8125
8444	JNJ	1995-07-18	17.15625
8445	JNJ	1995-07-19	17.25
8446	JNJ	1995-07-20	17.15625
8447	JNJ	1995-07-21	17.28125
8448	JNJ	1995-07-24	17.4375
8449	JNJ	1995-07-25	17.5
8450	JNJ	1995-07-26	17.625
8451	JNJ	1995-07-27	17.875
8452	JNJ	1995-07-28	17.9375
8453	JNJ	1995-07-31	17.9375
8454	JNJ	1995-08-01	17.78125
8455	JNJ	1995-08-02	17.625
8456	JNJ	1995-08-03	17.46875
8457	JNJ	1995-08-04	17.65625
8458	JNJ	1995-08-07	17.6875
8459	JNJ	1995-08-08	17.65625
8460	JNJ	1995-08-09	17.59375
8461	JNJ	1995-08-10	17.5625
8462	JNJ	1995-08-11	17.15625
8463	JNJ	1995-08-14	17.375
8464	JNJ	1995-08-15	17.25
8465	JNJ	1995-08-16	17.0
8466	JNJ	1995-08-17	16.875
8467	JNJ	1995-08-18	16.84375
8468	JNJ	1995-08-21	16.90625
8469	JNJ	1995-08-22	17.0
8470	JNJ	1995-08-23	17.0625
8471	JNJ	1995-08-24	17.0
8472	JNJ	1995-08-25	17.0
8473	JNJ	1995-08-28	17.21875
8474	JNJ	1995-08-29	17.25
8475	JNJ	1995-08-30	17.25
8476	JNJ	1995-08-31	17.25
8477	JNJ	1995-09-01	17.1875
8478	JNJ	1995-09-05	17.34375
8479	JNJ	1995-09-06	17.375
8480	JNJ	1995-09-07	17.40625
8481	JNJ	1995-09-08	17.4375
8482	JNJ	1995-09-11	17.5
8483	JNJ	1995-09-12	17.4375
8484	JNJ	1995-09-13	17.5625
8485	JNJ	1995-09-14	17.96875
8486	JNJ	1995-09-15	17.875
8487	JNJ	1995-09-18	17.84375
8488	JNJ	1995-09-19	18.03125
8489	JNJ	1995-09-20	17.90625
8490	JNJ	1995-09-21	18.4375
8491	JNJ	1995-09-22	18.1875
8492	JNJ	1995-09-25	18.46875
8493	JNJ	1995-09-26	18.59375
8494	JNJ	1995-09-27	18.65625
8495	JNJ	1995-09-28	18.375
8496	JNJ	1995-09-29	18.53125
8497	JNJ	1995-10-02	18.375
8498	JNJ	1995-10-03	18.6875
8499	JNJ	1995-10-04	18.875
8500	JNJ	1995-10-05	18.875
8501	JNJ	1995-10-06	19.3125
8502	JNJ	1995-10-09	19.15625
8503	JNJ	1995-10-10	19.03125
8504	JNJ	1995-10-11	19.03125
8505	JNJ	1995-10-12	19.125
8506	JNJ	1995-10-13	19.40625
8507	JNJ	1995-10-16	19.40625
8508	JNJ	1995-10-17	19.375
8509	JNJ	1995-10-18	19.53125
8510	JNJ	1995-10-19	19.75
8511	JNJ	1995-10-20	19.9375
8512	JNJ	1995-10-23	20.1875
8513	JNJ	1995-10-24	20.6875
8514	JNJ	1995-10-25	20.5
8515	JNJ	1995-10-26	20.09375
8516	JNJ	1995-10-27	20.1875
8517	JNJ	1995-10-30	20.40625
8518	JNJ	1995-10-31	20.375
8519	JNJ	1995-11-01	20.4375
8520	JNJ	1995-11-02	20.3125
8521	JNJ	1995-11-03	20.0625
8522	JNJ	1995-11-06	20.03125
8523	JNJ	1995-11-07	20.4375
8524	JNJ	1995-11-08	20.53125
8525	JNJ	1995-11-09	20.34375
8526	JNJ	1995-11-10	19.9375
8527	JNJ	1995-11-13	20.4375
8528	JNJ	1995-11-14	20.78125
8529	JNJ	1995-11-15	21.46875
8530	JNJ	1995-11-16	21.0625
8531	JNJ	1995-11-17	21.09375
8532	JNJ	1995-11-20	20.90625
8533	JNJ	1995-11-21	21.34375
8534	JNJ	1995-11-22	21.1875
8535	JNJ	1995-11-24	21.125
8536	JNJ	1995-11-27	21.09375
8537	JNJ	1995-11-28	21.3125
8538	JNJ	1995-11-29	21.5
8539	JNJ	1995-11-30	21.65625
8540	JNJ	1995-12-01	21.46875
8541	JNJ	1995-12-04	21.9375
8542	JNJ	1995-12-05	22.375
8543	JNJ	1995-12-06	22.6875
8544	JNJ	1995-12-07	22.71875
8545	JNJ	1995-12-08	22.5625
8546	JNJ	1995-12-11	22.53125
8547	JNJ	1995-12-12	22.6875
8548	JNJ	1995-12-13	22.71875
8549	JNJ	1995-12-14	22.875
8550	JNJ	1995-12-15	22.84375
8551	JNJ	1995-12-18	22.28125
8552	JNJ	1995-12-19	21.75
8553	JNJ	1995-12-20	21.8125
8554	JNJ	1995-12-21	22.09375
8555	JNJ	1995-12-22	21.625
8556	JNJ	1995-12-26	21.625
8557	JNJ	1995-12-27	21.71875
8558	JNJ	1995-12-28	21.5
8559	JNJ	1995-12-29	21.375
8560	JNJ	1996-01-02	21.0625
8561	JNJ	1996-01-03	21.90625
8562	JNJ	1996-01-04	21.6875
8563	JNJ	1996-01-05	21.6875
8564	JNJ	1996-01-08	21.96875
8565	JNJ	1996-01-09	22.09375
8566	JNJ	1996-01-10	21.375
8567	JNJ	1996-01-11	20.9375
8568	JNJ	1996-01-12	21.4375
8569	JNJ	1996-01-15	21.625
8570	JNJ	1996-01-16	21.6875
8571	JNJ	1996-01-17	21.84375
8572	JNJ	1996-01-18	21.6875
8573	JNJ	1996-01-19	21.59375
8574	JNJ	1996-01-22	21.6875
8575	JNJ	1996-01-23	21.9375
8576	JNJ	1996-01-24	23.4375
8577	JNJ	1996-01-25	23.25
8578	JNJ	1996-01-26	23.3125
8579	JNJ	1996-01-29	23.5625
8580	JNJ	1996-01-30	24.09375
8581	JNJ	1996-01-31	24.0
8582	JNJ	1996-02-01	23.59375
8583	JNJ	1996-02-02	23.96875
8584	JNJ	1996-02-05	24.46875
8585	JNJ	1996-02-06	24.28125
8586	JNJ	1996-02-07	24.25
8587	JNJ	1996-02-08	24.6875
8588	JNJ	1996-02-09	24.78125
8589	JNJ	1996-02-12	24.71875
8590	JNJ	1996-02-13	24.75
8591	JNJ	1996-02-14	24.40625
8592	JNJ	1996-02-15	23.78125
8593	JNJ	1996-02-16	23.53125
8594	JNJ	1996-02-20	23.15625
8595	JNJ	1996-02-21	23.71875
8596	JNJ	1996-02-22	23.78125
8597	JNJ	1996-02-23	23.375
8598	JNJ	1996-02-26	23.4375
8599	JNJ	1996-02-27	23.375
8600	JNJ	1996-02-28	23.46875
8601	JNJ	1996-02-29	23.375
8602	JNJ	1996-03-01	24.0
8603	JNJ	1996-03-04	24.1875
8604	JNJ	1996-03-05	24.0625
8605	JNJ	1996-03-06	23.96875
8606	JNJ	1996-03-07	24.5625
8607	JNJ	1996-03-08	23.75
8608	JNJ	1996-03-11	23.8125
8609	JNJ	1996-03-12	23.53125
8610	JNJ	1996-03-13	23.21875
8611	JNJ	1996-03-14	23.15625
8612	JNJ	1996-03-15	23.5
8613	JNJ	1996-03-18	23.59375
8614	JNJ	1996-03-19	23.125
8615	JNJ	1996-03-20	23.4375
8616	JNJ	1996-03-21	23.53125
8617	JNJ	1996-03-22	23.625
8618	JNJ	1996-03-25	23.40625
8619	JNJ	1996-03-26	23.65625
8620	JNJ	1996-03-27	23.28125
8621	JNJ	1996-03-28	23.1875
8622	JNJ	1996-03-29	23.0625
8623	JNJ	1996-04-01	23.3125
8624	JNJ	1996-04-02	23.8125
8625	JNJ	1996-04-03	23.53125
8626	JNJ	1996-04-04	23.65625
8627	JNJ	1996-04-08	23.03125
8628	JNJ	1996-04-09	22.8125
8629	JNJ	1996-04-10	22.0625
8630	JNJ	1996-04-11	21.875
8631	JNJ	1996-04-12	22.15625
8632	JNJ	1996-04-15	22.4375
8633	JNJ	1996-04-16	22.78125
8634	JNJ	1996-04-17	22.65625
8635	JNJ	1996-04-18	22.90625
8636	JNJ	1996-04-19	22.71875
8637	JNJ	1996-04-22	22.5
8638	JNJ	1996-04-23	22.625
8639	JNJ	1996-04-24	22.4375
8640	JNJ	1996-04-25	22.53125
8641	JNJ	1996-04-26	22.65625
8642	JNJ	1996-04-29	22.96875
8643	JNJ	1996-04-30	23.125
8644	JNJ	1996-05-01	23.1875
8645	JNJ	1996-05-02	22.375
8646	JNJ	1996-05-03	22.375
8647	JNJ	1996-05-06	22.4375
8648	JNJ	1996-05-07	22.4375
8649	JNJ	1996-05-08	22.96875
8650	JNJ	1996-05-09	22.71875
8651	JNJ	1996-05-10	22.90625
8652	JNJ	1996-05-13	23.15625
8653	JNJ	1996-05-14	23.125
8654	JNJ	1996-05-15	23.46875
8655	JNJ	1996-05-16	23.5625
8656	JNJ	1996-05-17	23.71875
8657	JNJ	1996-05-20	23.8125
8658	JNJ	1996-05-21	23.90625
8659	JNJ	1996-05-22	24.25
8660	JNJ	1996-05-23	24.125
8661	JNJ	1996-05-24	24.40625
8662	JNJ	1996-05-28	24.34375
8663	JNJ	1996-05-29	24.0625
8664	JNJ	1996-05-30	24.4375
8665	JNJ	1996-05-31	24.34375
8666	JNJ	1996-06-03	24.25
8667	JNJ	1996-06-04	24.5625
8668	JNJ	1996-06-05	24.8125
8669	JNJ	1996-06-06	24.5625
8670	JNJ	1996-06-07	24.65625
8671	JNJ	1996-06-10	24.84375
8672	JNJ	1996-06-11	25.0
8673	JNJ	1996-06-12	25.0
8674	JNJ	1996-06-13	24.4375
8675	JNJ	1996-06-14	24.5
8676	JNJ	1996-06-17	24.375
8677	JNJ	1996-06-18	23.9375
8678	JNJ	1996-06-19	24.0
8679	JNJ	1996-06-20	23.9375
8680	JNJ	1996-06-21	24.0625
8681	JNJ	1996-06-24	24.1875
8682	JNJ	1996-06-25	24.6875
8683	JNJ	1996-06-26	24.6875
8684	JNJ	1996-06-27	24.5625
8685	JNJ	1996-06-28	24.75
8686	JNJ	1996-07-01	24.8125
8687	JNJ	1996-07-02	24.875
8688	JNJ	1996-07-03	24.6875
8689	JNJ	1996-07-05	24.1875
8690	JNJ	1996-07-08	24.0
8691	JNJ	1996-07-09	23.625
8692	JNJ	1996-07-10	24.0
8693	JNJ	1996-07-11	24.0
8694	JNJ	1996-07-12	23.59375
8695	JNJ	1996-07-15	23.0
8696	JNJ	1996-07-16	24.125
8697	JNJ	1996-07-17	23.75
8698	JNJ	1996-07-18	24.5625
8699	JNJ	1996-07-19	24.6875
8700	JNJ	1996-07-22	24.4375
8701	JNJ	1996-07-23	23.6875
8702	JNJ	1996-07-24	23.75
8703	JNJ	1996-07-25	23.6875
8704	JNJ	1996-07-26	24.0625
8705	JNJ	1996-07-29	23.8125
8706	JNJ	1996-07-30	24.125
8707	JNJ	1996-07-31	23.875
8708	JNJ	1996-08-01	24.5625
8709	JNJ	1996-08-02	24.8125
8710	JNJ	1996-08-05	25.1875
8711	JNJ	1996-08-06	25.25
8712	JNJ	1996-08-07	25.75
8713	JNJ	1996-08-08	25.625
8714	JNJ	1996-08-09	25.625
8715	JNJ	1996-08-12	26.3125
8716	JNJ	1996-08-13	26.25
8717	JNJ	1996-08-14	26.5625
8718	JNJ	1996-08-15	26.5625
8719	JNJ	1996-08-16	25.8125
8720	JNJ	1996-08-19	26.0625
8721	JNJ	1996-08-20	25.875
8722	JNJ	1996-08-21	25.9375
8723	JNJ	1996-08-22	26.0
8724	JNJ	1996-08-23	25.5625
8725	JNJ	1996-08-26	25.25
8726	JNJ	1996-08-27	25.4375
8727	JNJ	1996-08-28	25.1875
8728	JNJ	1996-08-29	24.9375
8729	JNJ	1996-08-30	24.625
8730	JNJ	1996-09-03	24.5625
8731	JNJ	1996-09-04	24.5625
8732	JNJ	1996-09-05	24.25
8733	JNJ	1996-09-06	24.875
8734	JNJ	1996-09-09	24.9375
8735	JNJ	1996-09-10	24.6875
8736	JNJ	1996-09-11	24.625
8737	JNJ	1996-09-12	24.625
8738	JNJ	1996-09-13	25.0
8739	JNJ	1996-09-16	25.0625
8740	JNJ	1996-09-17	25.0
8741	JNJ	1996-09-18	24.8125
8742	JNJ	1996-09-19	25.0
8743	JNJ	1996-09-20	25.25
8744	JNJ	1996-09-23	25.375
8745	JNJ	1996-09-24	25.1875
8746	JNJ	1996-09-25	25.125
8747	JNJ	1996-09-26	25.5
8748	JNJ	1996-09-27	25.75
8749	JNJ	1996-09-30	25.625
8750	JNJ	1996-10-01	25.5625
8751	JNJ	1996-10-02	25.625
8752	JNJ	1996-10-03	25.5
8753	JNJ	1996-10-04	25.9375
8754	JNJ	1996-10-07	26.0
8755	JNJ	1996-10-08	25.9375
8756	JNJ	1996-10-09	25.625
8757	JNJ	1996-10-10	25.4375
8758	JNJ	1996-10-11	25.75
8759	JNJ	1996-10-14	26.25
8760	JNJ	1996-10-15	25.625
8761	JNJ	1996-10-16	25.625
8762	JNJ	1996-10-17	26.1875
8763	JNJ	1996-10-18	25.9375
8764	JNJ	1996-10-21	25.375
8765	JNJ	1996-10-22	24.875
8766	JNJ	1996-10-23	24.875
8767	JNJ	1996-10-24	24.3125
8768	JNJ	1996-10-25	23.625
8769	JNJ	1996-10-28	23.8125
8770	JNJ	1996-10-29	24.125
8771	JNJ	1996-10-30	24.0
8772	JNJ	1996-10-31	24.625
8773	JNJ	1996-11-01	24.5625
8774	JNJ	1996-11-04	24.4375
8775	JNJ	1996-11-05	25.0
8776	JNJ	1996-11-06	26.25
8777	JNJ	1996-11-07	25.75
8778	JNJ	1996-11-08	25.75
8779	JNJ	1996-11-11	25.75
8780	JNJ	1996-11-12	25.4375
8781	JNJ	1996-11-13	25.4375
8782	JNJ	1996-11-14	25.4375
8783	JNJ	1996-11-15	25.375
8784	JNJ	1996-11-18	25.3125
8785	JNJ	1996-11-19	25.8125
8786	JNJ	1996-11-20	25.6875
8787	JNJ	1996-11-21	26.0625
8788	JNJ	1996-11-22	26.125
8789	JNJ	1996-11-25	26.875
8790	JNJ	1996-11-26	26.8125
8791	JNJ	1996-11-27	26.75
8792	JNJ	1996-11-29	26.625
8793	JNJ	1996-12-02	26.4375
8794	JNJ	1996-12-03	25.875
8795	JNJ	1996-12-04	26.0
8796	JNJ	1996-12-05	25.8125
8797	JNJ	1996-12-06	25.875
8798	JNJ	1996-12-09	26.1875
8799	JNJ	1996-12-10	26.25
8800	JNJ	1996-12-11	25.875
8801	JNJ	1996-12-12	25.25
8802	JNJ	1996-12-13	24.875
8803	JNJ	1996-12-16	24.4375
8804	JNJ	1996-12-17	24.3125
8805	JNJ	1996-12-18	24.5625
8806	JNJ	1996-12-19	25.3125
8807	JNJ	1996-12-20	24.9375
8808	JNJ	1996-12-23	24.9375
8809	JNJ	1996-12-24	25.0
8810	JNJ	1996-12-26	25.0625
8811	JNJ	1996-12-27	25.25
8812	JNJ	1996-12-30	25.5625
8813	JNJ	1996-12-31	24.875
8814	JNJ	1997-01-02	24.875
8815	JNJ	1997-01-03	25.125
8816	JNJ	1997-01-06	25.3125
8817	JNJ	1997-01-07	25.375
8818	JNJ	1997-01-08	25.5625
8819	JNJ	1997-01-09	25.75
8820	JNJ	1997-01-10	25.5625
8821	JNJ	1997-01-13	25.125
8822	JNJ	1997-01-14	25.625
8823	JNJ	1997-01-15	26.0625
8824	JNJ	1997-01-16	25.8125
8825	JNJ	1997-01-17	25.6875
8826	JNJ	1997-01-20	25.5
8827	JNJ	1997-01-21	26.75
8828	JNJ	1997-01-22	28.6875
8829	JNJ	1997-01-23	28.0625
8830	JNJ	1997-01-24	27.5625
8831	JNJ	1997-01-27	27.3125
8832	JNJ	1997-01-28	27.1875
8833	JNJ	1997-01-29	27.5
8834	JNJ	1997-01-30	28.4375
8835	JNJ	1997-01-31	28.875
8836	JNJ	1997-02-03	28.625
8837	JNJ	1997-02-04	29.4375
8838	JNJ	1997-02-05	28.6875
8839	JNJ	1997-02-06	29.4375
8840	JNJ	1997-02-07	29.875
8841	JNJ	1997-02-10	29.8125
8842	JNJ	1997-02-11	30.0
8843	JNJ	1997-02-12	30.4375
8844	JNJ	1997-02-13	30.875
8845	JNJ	1997-02-14	30.6875
8846	JNJ	1997-02-18	31.375
8847	JNJ	1997-02-19	30.8125
8848	JNJ	1997-02-20	30.125
8849	JNJ	1997-02-21	30.125
8850	JNJ	1997-02-24	30.375
8851	JNJ	1997-02-25	30.0
8852	JNJ	1997-02-26	29.375
8853	JNJ	1997-02-27	28.8125
8854	JNJ	1997-02-28	28.75
8855	JNJ	1997-03-03	29.1875
8856	JNJ	1997-03-04	28.6875
8857	JNJ	1997-03-05	29.6875
8858	JNJ	1997-03-06	29.5625
8859	JNJ	1997-03-07	30.3125
8860	JNJ	1997-03-10	30.625
8861	JNJ	1997-03-11	30.4375
8862	JNJ	1997-03-12	29.8125
8863	JNJ	1997-03-13	29.375
8864	JNJ	1997-03-14	28.9375
8865	JNJ	1997-03-17	28.9375
8866	JNJ	1997-03-18	28.8125
8867	JNJ	1997-03-19	28.6875
8868	JNJ	1997-03-20	28.5625
8869	JNJ	1997-03-21	28.3125
8870	JNJ	1997-03-24	28.9375
8871	JNJ	1997-03-25	28.75
8872	JNJ	1997-03-26	28.5625
8873	JNJ	1997-03-27	27.5625
8874	JNJ	1997-03-31	26.4375
8875	JNJ	1997-04-01	27.4375
8876	JNJ	1997-04-02	27.1875
8877	JNJ	1997-04-03	27.0
8878	JNJ	1997-04-04	27.3125
8879	JNJ	1997-04-07	27.25
8880	JNJ	1997-04-08	27.25
8881	JNJ	1997-04-09	26.8125
8882	JNJ	1997-04-10	27.1875
8883	JNJ	1997-04-11	26.125
8884	JNJ	1997-04-14	26.5
8885	JNJ	1997-04-15	27.5
8886	JNJ	1997-04-16	27.9375
8887	JNJ	1997-04-17	27.625
8888	JNJ	1997-04-18	27.875
8889	JNJ	1997-04-21	28.625
8890	JNJ	1997-04-22	29.5
8891	JNJ	1997-04-23	29.0
8892	JNJ	1997-04-24	29.0625
8893	JNJ	1997-04-25	29.0625
8894	JNJ	1997-04-28	29.75
8895	JNJ	1997-04-29	30.0
8896	JNJ	1997-04-30	30.5625
8897	JNJ	1997-05-01	29.8125
8898	JNJ	1997-05-02	30.6875
8899	JNJ	1997-05-05	31.1875
8900	JNJ	1997-05-06	30.75
8901	JNJ	1997-05-07	30.1875
8902	JNJ	1997-05-08	30.0
8903	JNJ	1997-05-09	30.5625
8904	JNJ	1997-05-12	31.0
8905	JNJ	1997-05-13	31.125
8906	JNJ	1997-05-14	30.625
8907	JNJ	1997-05-15	30.875
8908	JNJ	1997-05-16	30.125
8909	JNJ	1997-05-19	30.625
8910	JNJ	1997-05-20	30.4375
8911	JNJ	1997-05-21	29.6875
8912	JNJ	1997-05-22	29.75
8913	JNJ	1997-05-23	29.9375
8914	JNJ	1997-05-27	29.9375
8915	JNJ	1997-05-28	29.6875
8916	JNJ	1997-05-29	29.4375
8917	JNJ	1997-05-30	30.0
8918	JNJ	1997-06-02	29.6875
8919	JNJ	1997-06-03	29.875
8920	JNJ	1997-06-04	29.6875
8921	JNJ	1997-06-05	29.625
8922	JNJ	1997-06-06	30.0625
8923	JNJ	1997-06-09	30.8125
8924	JNJ	1997-06-10	30.9375
8925	JNJ	1997-06-11	31.9375
8926	JNJ	1997-06-12	32.75
8927	JNJ	1997-06-13	33.1875
8928	JNJ	1997-06-16	33.125
8929	JNJ	1997-06-17	32.5
8930	JNJ	1997-06-18	32.125
8931	JNJ	1997-06-19	32.875
8932	JNJ	1997-06-20	32.9375
8933	JNJ	1997-06-23	32.0
8934	JNJ	1997-06-24	33.1875
8935	JNJ	1997-06-25	32.59375
8936	JNJ	1997-06-26	31.9375
8937	JNJ	1997-06-27	32.1875
8938	JNJ	1997-06-30	32.1875
8939	JNJ	1997-07-01	31.5625
8940	JNJ	1997-07-02	31.71875
8941	JNJ	1997-07-03	32.09375
8942	JNJ	1997-07-07	32.375
8943	JNJ	1997-07-08	32.75
8944	JNJ	1997-07-09	31.84375
8945	JNJ	1997-07-10	31.1875
8946	JNJ	1997-07-11	31.53125
8947	JNJ	1997-07-14	31.46875
8948	JNJ	1997-07-15	30.875
8949	JNJ	1997-07-16	31.0
8950	JNJ	1997-07-17	31.1875
8951	JNJ	1997-07-18	30.09375
8952	JNJ	1997-07-21	30.34375
8953	JNJ	1997-07-22	31.46875
8954	JNJ	1997-07-23	31.3125
8955	JNJ	1997-07-24	30.9375
8956	JNJ	1997-07-25	30.78125
8957	JNJ	1997-07-28	30.28125
8958	JNJ	1997-07-29	30.53125
8959	JNJ	1997-07-30	30.8125
8960	JNJ	1997-07-31	31.0625
8961	JNJ	1997-08-01	30.53125
8962	JNJ	1997-08-04	30.46875
8963	JNJ	1997-08-05	30.71875
8964	JNJ	1997-08-06	31.125
8965	JNJ	1997-08-07	30.34375
8966	JNJ	1997-08-08	29.65625
8967	JNJ	1997-08-11	29.15625
8968	JNJ	1997-08-12	28.78125
8969	JNJ	1997-08-13	28.53125
8970	JNJ	1997-08-14	29.5
8971	JNJ	1997-08-15	28.03125
8972	JNJ	1997-08-18	29.03125
8973	JNJ	1997-08-19	29.5625
8974	JNJ	1997-08-20	29.78125
8975	JNJ	1997-08-21	29.5625
8976	JNJ	1997-08-22	29.34375
8977	JNJ	1997-08-25	28.875
8978	JNJ	1997-08-26	28.59375
8979	JNJ	1997-08-27	29.0
8980	JNJ	1997-08-28	28.5
8981	JNJ	1997-08-29	28.34375
8982	JNJ	1997-09-02	29.1875
8983	JNJ	1997-09-03	28.96875
8984	JNJ	1997-09-04	29.34375
8985	JNJ	1997-09-05	29.0625
8986	JNJ	1997-09-08	28.75
8987	JNJ	1997-09-09	28.84375
8988	JNJ	1997-09-10	28.09375
8989	JNJ	1997-09-11	28.3125
8990	JNJ	1997-09-12	28.75
8991	JNJ	1997-09-15	28.90625
8992	JNJ	1997-09-16	29.375
8993	JNJ	1997-09-17	28.90625
8994	JNJ	1997-09-18	28.875
8995	JNJ	1997-09-19	29.3125
8996	JNJ	1997-09-22	30.125
8997	JNJ	1997-09-23	29.625
8998	JNJ	1997-09-24	29.3125
8999	JNJ	1997-09-25	28.78125
9000	JNJ	1997-09-26	28.8125
9001	JNJ	1997-09-29	29.0
9002	JNJ	1997-09-30	28.84375
9003	JNJ	1997-10-01	28.9375
9004	JNJ	1997-10-02	29.28125
9005	JNJ	1997-10-03	29.8125
9006	JNJ	1997-10-06	29.90625
9007	JNJ	1997-10-07	30.75
9008	JNJ	1997-10-08	30.5
9009	JNJ	1997-10-09	30.25
9010	JNJ	1997-10-10	30.03125
9011	JNJ	1997-10-13	30.3125
9012	JNJ	1997-10-14	30.21875
9013	JNJ	1997-10-15	29.6875
9014	JNJ	1997-10-16	29.4375
9015	JNJ	1997-10-17	29.15625
9016	JNJ	1997-10-20	29.5
9017	JNJ	1997-10-21	29.90625
9018	JNJ	1997-10-22	29.96875
9019	JNJ	1997-10-23	29.25
9020	JNJ	1997-10-24	29.15625
9021	JNJ	1997-10-27	27.5
9022	JNJ	1997-10-28	28.0
9023	JNJ	1997-10-29	28.5625
9024	JNJ	1997-10-30	28.25
9025	JNJ	1997-10-31	28.6875
9026	JNJ	1997-11-03	29.5
9027	JNJ	1997-11-04	30.0625
9028	JNJ	1997-11-05	30.09375
9029	JNJ	1997-11-06	30.09375
9030	JNJ	1997-11-07	29.90625
9031	JNJ	1997-11-10	29.84375
9032	JNJ	1997-11-11	30.28125
9033	JNJ	1997-11-12	29.1875
9034	JNJ	1997-11-13	29.96875
9035	JNJ	1997-11-14	31.1875
9036	JNJ	1997-11-17	31.71875
9037	JNJ	1997-11-18	31.5
9038	JNJ	1997-11-19	31.5625
9039	JNJ	1997-11-20	32.125
9040	JNJ	1997-11-21	32.46875
9041	JNJ	1997-11-24	32.0625
9042	JNJ	1997-11-25	32.0
9043	JNJ	1997-11-26	31.34375
9044	JNJ	1997-11-28	31.46875
9045	JNJ	1997-12-01	32.34375
9046	JNJ	1997-12-02	32.1875
9047	JNJ	1997-12-03	32.25
9048	JNJ	1997-12-04	32.1875
9049	JNJ	1997-12-05	32.59375
9050	JNJ	1997-12-08	32.59375
9051	JNJ	1997-12-09	32.5
9052	JNJ	1997-12-10	33.0
9053	JNJ	1997-12-11	32.59375
9054	JNJ	1997-12-12	32.0
9055	JNJ	1997-12-15	32.5
9056	JNJ	1997-12-16	32.65625
9057	JNJ	1997-12-17	33.1875
9058	JNJ	1997-12-18	33.40625
9059	JNJ	1997-12-19	33.125
9060	JNJ	1997-12-22	33.46875
9061	JNJ	1997-12-23	33.03125
9062	JNJ	1997-12-24	32.53125
9063	JNJ	1997-12-26	32.4375
9064	JNJ	1997-12-29	32.65625
9065	JNJ	1997-12-30	33.125
9066	JNJ	1997-12-31	32.9375
9067	JNJ	1998-01-02	32.53125
9068	JNJ	1998-01-05	32.5
9069	JNJ	1998-01-06	32.0
9070	JNJ	1998-01-07	32.3125
9071	JNJ	1998-01-08	32.6875
9072	JNJ	1998-01-09	32.3125
9073	JNJ	1998-01-12	32.96875
9074	JNJ	1998-01-13	33.1875
9075	JNJ	1998-01-14	33.25
9076	JNJ	1998-01-15	32.84375
9077	JNJ	1998-01-16	33.875
9078	JNJ	1998-01-20	34.65625
9079	JNJ	1998-01-21	34.0625
9080	JNJ	1998-01-22	33.625
9081	JNJ	1998-01-23	33.4375
9082	JNJ	1998-01-26	33.59375
9083	JNJ	1998-01-27	33.71875
9084	JNJ	1998-01-28	33.4375
9085	JNJ	1998-01-29	33.4375
9086	JNJ	1998-01-30	33.46875
9087	JNJ	1998-02-02	34.40625
9088	JNJ	1998-02-03	34.75
9089	JNJ	1998-02-04	34.375
9090	JNJ	1998-02-05	34.4375
9091	JNJ	1998-02-06	34.875
9092	JNJ	1998-02-09	34.4375
9093	JNJ	1998-02-10	34.875
9094	JNJ	1998-02-11	34.59375
9095	JNJ	1998-02-12	34.78125
9096	JNJ	1998-02-13	34.53125
9097	JNJ	1998-02-17	34.75
9098	JNJ	1998-02-18	35.25
9099	JNJ	1998-02-19	35.28125
9100	JNJ	1998-02-20	35.03125
9101	JNJ	1998-02-23	36.0
9102	JNJ	1998-02-24	36.5625
9103	JNJ	1998-02-25	37.125
9104	JNJ	1998-02-26	37.1875
9105	JNJ	1998-02-27	37.6875
9106	JNJ	1998-03-02	37.375
9107	JNJ	1998-03-03	37.25
9108	JNJ	1998-03-04	36.65625
9109	JNJ	1998-03-05	36.125
9110	JNJ	1998-03-06	36.9375
9111	JNJ	1998-03-09	37.09375
9112	JNJ	1998-03-10	37.5
9113	JNJ	1998-03-11	37.96875
9114	JNJ	1998-03-12	38.0
9115	JNJ	1998-03-13	37.5625
9116	JNJ	1998-03-16	37.4375
9117	JNJ	1998-03-17	37.53125
9118	JNJ	1998-03-18	37.40625
9119	JNJ	1998-03-19	37.25
9120	JNJ	1998-03-20	37.875
9121	JNJ	1998-03-23	37.09375
9122	JNJ	1998-03-24	36.9375
9123	JNJ	1998-03-25	36.59375
9124	JNJ	1998-03-26	36.34375
9125	JNJ	1998-03-27	35.75
9126	JNJ	1998-03-30	35.84375
9127	JNJ	1998-03-31	36.71875
9128	JNJ	1998-04-01	36.6875
9129	JNJ	1998-04-02	38.125
9130	JNJ	1998-04-03	38.5
9131	JNJ	1998-04-06	38.09375
9132	JNJ	1998-04-07	37.625
9133	JNJ	1998-04-08	36.84375
9134	JNJ	1998-04-09	37.21875
9135	JNJ	1998-04-13	36.875
9136	JNJ	1998-04-14	36.28125
9137	JNJ	1998-04-15	35.78125
9138	JNJ	1998-04-16	35.0
9139	JNJ	1998-04-17	36.28125
9140	JNJ	1998-04-20	35.6875
9141	JNJ	1998-04-21	35.375
9142	JNJ	1998-04-22	35.6875
9143	JNJ	1998-04-23	35.4375
9144	JNJ	1998-04-24	35.3125
9145	JNJ	1998-04-27	34.6875
9146	JNJ	1998-04-28	34.5
9147	JNJ	1998-04-29	34.59375
9148	JNJ	1998-04-30	35.75
9149	JNJ	1998-05-01	35.09375
9150	JNJ	1998-05-04	35.375
9151	JNJ	1998-05-05	35.1875
9152	JNJ	1998-05-06	34.65625
9153	JNJ	1998-05-07	34.78125
9154	JNJ	1998-05-08	35.5625
9155	JNJ	1998-05-11	35.0625
9156	JNJ	1998-05-12	35.4375
9157	JNJ	1998-05-13	36.21875
9158	JNJ	1998-05-14	36.09375
9159	JNJ	1998-05-15	35.1875
9160	JNJ	1998-05-18	35.5
9161	JNJ	1998-05-19	35.34375
9162	JNJ	1998-05-20	35.59375
9163	JNJ	1998-05-21	35.46875
9164	JNJ	1998-05-22	35.25
9165	JNJ	1998-05-26	34.9375
9166	JNJ	1998-05-27	34.71875
9167	JNJ	1998-05-28	35.0
9168	JNJ	1998-05-29	34.53125
9169	JNJ	1998-06-01	34.46875
9170	JNJ	1998-06-02	34.21875
9171	JNJ	1998-06-03	33.875
9172	JNJ	1998-06-04	34.6875
9173	JNJ	1998-06-05	35.75
9174	JNJ	1998-06-08	35.375
9175	JNJ	1998-06-09	36.03125
9176	JNJ	1998-06-10	36.40625
9177	JNJ	1998-06-11	36.4375
9178	JNJ	1998-06-12	36.5
9179	JNJ	1998-06-15	35.6875
9180	JNJ	1998-06-16	36.5
9181	JNJ	1998-06-17	37.125
9182	JNJ	1998-06-18	37.4375
9183	JNJ	1998-06-19	37.8125
9184	JNJ	1998-06-22	37.375
9185	JNJ	1998-06-23	38.1875
9186	JNJ	1998-06-24	38.875
9187	JNJ	1998-06-25	38.46875
9188	JNJ	1998-06-26	38.46875
9189	JNJ	1998-06-29	38.5
9190	JNJ	1998-06-30	37.0
9191	JNJ	1998-07-01	36.625
9192	JNJ	1998-07-02	36.84375
9193	JNJ	1998-07-06	36.1875
9194	JNJ	1998-07-07	37.28125
9195	JNJ	1998-07-08	36.53125
9196	JNJ	1998-07-09	36.21875
9197	JNJ	1998-07-10	35.9375
9198	JNJ	1998-07-13	35.90625
9199	JNJ	1998-07-14	37.125
9200	JNJ	1998-07-15	37.9375
9201	JNJ	1998-07-16	38.6875
9202	JNJ	1998-07-17	38.78125
9203	JNJ	1998-07-20	38.5625
9204	JNJ	1998-07-21	38.125
9205	JNJ	1998-07-22	38.8125
9206	JNJ	1998-07-23	37.5
9207	JNJ	1998-07-24	38.28125
9208	JNJ	1998-07-27	38.5
9209	JNJ	1998-07-28	38.59375
9210	JNJ	1998-07-29	39.21875
9211	JNJ	1998-07-30	39.6875
9212	JNJ	1998-07-31	38.625
9213	JNJ	1998-08-03	37.8125
9214	JNJ	1998-08-04	36.75
9215	JNJ	1998-08-05	37.46875
9216	JNJ	1998-08-06	37.75
9217	JNJ	1998-08-07	37.96875
9218	JNJ	1998-08-10	37.1875
9219	JNJ	1998-08-11	37.0
9220	JNJ	1998-08-12	37.53125
9221	JNJ	1998-08-13	37.875
9222	JNJ	1998-08-14	37.5
9223	JNJ	1998-08-17	38.21875
9224	JNJ	1998-08-18	38.09375
9225	JNJ	1998-08-19	37.96875
9226	JNJ	1998-08-20	37.75
9227	JNJ	1998-08-21	38.0625
9228	JNJ	1998-08-24	38.28125
9229	JNJ	1998-08-25	38.0
9230	JNJ	1998-08-26	38.4375
9231	JNJ	1998-08-27	36.96875
9232	JNJ	1998-08-28	37.09375
9233	JNJ	1998-08-31	34.5
9234	JNJ	1998-09-01	36.1875
9235	JNJ	1998-09-02	36.34375
9236	JNJ	1998-09-03	37.4375
9237	JNJ	1998-09-04	38.0625
9238	JNJ	1998-09-08	39.46875
9239	JNJ	1998-09-09	38.3125
9240	JNJ	1998-09-10	37.8125
9241	JNJ	1998-09-11	38.1875
9242	JNJ	1998-09-14	39.5
9243	JNJ	1998-09-15	39.03125
9244	JNJ	1998-09-16	38.4375
9245	JNJ	1998-09-17	38.125
9246	JNJ	1998-09-18	38.375
9247	JNJ	1998-09-21	39.65625
9248	JNJ	1998-09-22	39.125
9249	JNJ	1998-09-23	39.71875
9250	JNJ	1998-09-24	39.375
9251	JNJ	1998-09-25	38.90625
9252	JNJ	1998-09-28	40.0
9253	JNJ	1998-09-29	39.65625
9254	JNJ	1998-09-30	39.125
9255	JNJ	1998-10-01	38.1875
9256	JNJ	1998-10-02	38.5625
9257	JNJ	1998-10-05	39.71875
9258	JNJ	1998-10-06	39.78125
9259	JNJ	1998-10-07	38.65625
9260	JNJ	1998-10-08	37.90625
9261	JNJ	1998-10-09	38.0
9262	JNJ	1998-10-12	38.21875
9263	JNJ	1998-10-13	38.875
9264	JNJ	1998-10-14	39.9375
9265	JNJ	1998-10-15	41.3125
9266	JNJ	1998-10-16	41.5625
9267	JNJ	1998-10-19	41.40625
9268	JNJ	1998-10-20	40.625
9269	JNJ	1998-10-21	40.40625
9270	JNJ	1998-10-22	41.5625
9271	JNJ	1998-10-23	41.875
9272	JNJ	1998-10-26	41.0
9273	JNJ	1998-10-27	40.78125
9274	JNJ	1998-10-28	40.40625
9275	JNJ	1998-10-29	41.1875
9276	JNJ	1998-10-30	40.75
9277	JNJ	1998-11-02	40.78125
9278	JNJ	1998-11-03	41.09375
9279	JNJ	1998-11-04	40.9375
9280	JNJ	1998-11-05	40.84375
9281	JNJ	1998-11-06	40.96875
9282	JNJ	1998-11-09	41.09375
9283	JNJ	1998-11-10	41.65625
9284	JNJ	1998-11-11	41.59375
9285	JNJ	1998-11-12	42.21875
9286	JNJ	1998-11-13	42.3125
9287	JNJ	1998-11-16	42.625
9288	JNJ	1998-11-17	42.4375
9289	JNJ	1998-11-18	42.96875
9290	JNJ	1998-11-19	43.3125
9291	JNJ	1998-11-20	44.5
9292	JNJ	1998-11-23	44.0
9293	JNJ	1998-11-24	42.625
9294	JNJ	1998-11-25	41.40625
9295	JNJ	1998-11-27	41.125
9296	JNJ	1998-11-30	40.625
9297	JNJ	1998-12-01	40.5
9298	JNJ	1998-12-02	40.25
9299	JNJ	1998-12-03	39.78125
9300	JNJ	1998-12-04	40.875
9301	JNJ	1998-12-07	40.8125
9302	JNJ	1998-12-08	39.78125
9303	JNJ	1998-12-09	39.9375
9304	JNJ	1998-12-10	39.625
9305	JNJ	1998-12-11	39.90625
9306	JNJ	1998-12-14	39.4375
9307	JNJ	1998-12-15	40.375
9308	JNJ	1998-12-16	40.0625
9309	JNJ	1998-12-17	40.0
9310	JNJ	1998-12-18	39.75
9311	JNJ	1998-12-21	38.4375
9312	JNJ	1998-12-22	38.5
9313	JNJ	1998-12-23	39.40625
9314	JNJ	1998-12-24	39.6875
9315	JNJ	1998-12-28	40.28125
9316	JNJ	1998-12-29	41.875
9317	JNJ	1998-12-30	42.0
9318	JNJ	1998-12-31	41.9375
9319	JNJ	1999-01-04	41.34375
9320	JNJ	1999-01-05	41.5
9321	JNJ	1999-01-06	42.0
9322	JNJ	1999-01-07	41.59375
9323	JNJ	1999-01-08	41.625
9324	JNJ	1999-01-11	40.09375
9325	JNJ	1999-01-12	39.90625
9326	JNJ	1999-01-13	38.5
9327	JNJ	1999-01-14	39.03125
9328	JNJ	1999-01-15	40.0
9329	JNJ	1999-01-19	40.21875
9330	JNJ	1999-01-20	40.5
9331	JNJ	1999-01-21	40.0
9332	JNJ	1999-01-22	39.25
9333	JNJ	1999-01-25	39.375
9334	JNJ	1999-01-26	41.25
9335	JNJ	1999-01-27	41.8125
9336	JNJ	1999-01-28	42.375
9337	JNJ	1999-01-29	42.5625
9338	JNJ	1999-02-01	41.84375
9339	JNJ	1999-02-02	41.46875
9340	JNJ	1999-02-03	42.1875
9341	JNJ	1999-02-04	41.9375
9342	JNJ	1999-02-05	42.0
9343	JNJ	1999-02-08	42.0
9344	JNJ	1999-02-09	41.34375
9345	JNJ	1999-02-10	41.90625
9346	JNJ	1999-02-11	42.3125
9347	JNJ	1999-02-12	42.3125
9348	JNJ	1999-02-16	43.3125
9349	JNJ	1999-02-17	42.875
9350	JNJ	1999-02-18	43.15625
9351	JNJ	1999-02-19	43.3125
9352	JNJ	1999-02-22	43.96875
9353	JNJ	1999-02-23	43.6875
9354	JNJ	1999-02-24	42.875
9355	JNJ	1999-02-25	42.21875
9356	JNJ	1999-02-26	42.6875
9357	JNJ	1999-03-01	42.71875
9358	JNJ	1999-03-02	42.53125
9359	JNJ	1999-03-03	42.34375
9360	JNJ	1999-03-04	43.46875
9361	JNJ	1999-03-05	44.5
9362	JNJ	1999-03-08	44.53125
9363	JNJ	1999-03-09	43.8125
9364	JNJ	1999-03-10	43.75
9365	JNJ	1999-03-11	44.40625
9366	JNJ	1999-03-12	44.28125
9367	JNJ	1999-03-15	45.46875
9368	JNJ	1999-03-16	45.125
9369	JNJ	1999-03-17	44.96875
9370	JNJ	1999-03-18	44.90625
9371	JNJ	1999-03-19	45.53125
9372	JNJ	1999-03-22	45.8125
9373	JNJ	1999-03-23	45.125
9374	JNJ	1999-03-24	45.34375
9375	JNJ	1999-03-25	46.0
9376	JNJ	1999-03-26	45.65625
9377	JNJ	1999-03-29	46.96875
9378	JNJ	1999-03-30	46.53125
9379	JNJ	1999-03-31	46.75
9380	JNJ	1999-04-01	47.0625
9381	JNJ	1999-04-05	47.4375
9382	JNJ	1999-04-06	47.125
9383	JNJ	1999-04-07	47.4375
9384	JNJ	1999-04-08	48.625
9385	JNJ	1999-04-09	49.0
9386	JNJ	1999-04-12	49.8125
9387	JNJ	1999-04-13	49.3125
9388	JNJ	1999-04-14	47.34375
9389	JNJ	1999-04-15	46.09375
9390	JNJ	1999-04-16	46.5625
9391	JNJ	1999-04-19	45.125
9392	JNJ	1999-04-20	48.125
9393	JNJ	1999-04-21	50.375
9394	JNJ	1999-04-22	51.25
9395	JNJ	1999-04-23	50.875
9396	JNJ	1999-04-26	50.09375
9397	JNJ	1999-04-27	50.96875
9398	JNJ	1999-04-28	49.75
9399	JNJ	1999-04-29	49.34375
9400	JNJ	1999-04-30	48.75
9401	JNJ	1999-05-03	48.875
9402	JNJ	1999-05-04	47.5
9403	JNJ	1999-05-05	47.0
9404	JNJ	1999-05-06	48.8125
9405	JNJ	1999-05-07	48.0625
9406	JNJ	1999-05-10	46.6875
9407	JNJ	1999-05-11	46.40625
9408	JNJ	1999-05-12	47.34375
9409	JNJ	1999-05-13	47.625
9410	JNJ	1999-05-14	46.4375
9411	JNJ	1999-05-17	45.875
9412	JNJ	1999-05-18	45.1875
9413	JNJ	1999-05-19	46.6875
9414	JNJ	1999-05-20	47.5
9415	JNJ	1999-05-21	46.25
9416	JNJ	1999-05-24	45.25
9417	JNJ	1999-05-25	43.90625
9418	JNJ	1999-05-26	45.0
9419	JNJ	1999-05-27	45.125
9420	JNJ	1999-05-28	46.3125
9421	JNJ	1999-06-01	46.3125
9422	JNJ	1999-06-02	45.84375
9423	JNJ	1999-06-03	46.84375
9424	JNJ	1999-06-04	48.34375
9425	JNJ	1999-06-07	47.96875
9426	JNJ	1999-06-08	46.375
9427	JNJ	1999-06-09	45.90625
9428	JNJ	1999-06-10	44.75
9429	JNJ	1999-06-11	45.4375
9430	JNJ	1999-06-14	45.3125
9431	JNJ	1999-06-15	45.34375
9432	JNJ	1999-06-16	45.4375
9433	JNJ	1999-06-17	45.96875
9434	JNJ	1999-06-18	45.375
9435	JNJ	1999-06-21	45.03125
9436	JNJ	1999-06-22	45.40625
9437	JNJ	1999-06-23	45.25
9438	JNJ	1999-06-24	45.78125
9439	JNJ	1999-06-25	45.3125
9440	JNJ	1999-06-28	45.4375
9441	JNJ	1999-06-29	47.0
9442	JNJ	1999-06-30	49.0
9443	JNJ	1999-07-01	48.71875
9444	JNJ	1999-07-02	48.71875
9445	JNJ	1999-07-06	48.4375
9446	JNJ	1999-07-07	48.9375
9447	JNJ	1999-07-08	47.84375
9448	JNJ	1999-07-09	48.03125
9449	JNJ	1999-07-12	48.71875
9450	JNJ	1999-07-13	48.375
9451	JNJ	1999-07-14	48.0625
9452	JNJ	1999-07-15	48.375
9453	JNJ	1999-07-16	48.75
9454	JNJ	1999-07-19	47.96875
9455	JNJ	1999-07-20	48.21875
9456	JNJ	1999-07-21	48.71875
9457	JNJ	1999-07-22	49.1875
9458	JNJ	1999-07-23	48.90625
9459	JNJ	1999-07-26	48.625
9460	JNJ	1999-07-27	48.375
9461	JNJ	1999-07-28	47.875
9462	JNJ	1999-07-29	46.625
9463	JNJ	1999-07-30	45.53125
9464	JNJ	1999-08-02	45.96875
9465	JNJ	1999-08-03	47.09375
9466	JNJ	1999-08-04	46.0
9467	JNJ	1999-08-05	45.40625
9468	JNJ	1999-08-06	45.96875
9469	JNJ	1999-08-09	46.53125
9470	JNJ	1999-08-10	46.125
9471	JNJ	1999-08-11	46.25
9472	JNJ	1999-08-12	47.375
9473	JNJ	1999-08-13	48.65625
9474	JNJ	1999-08-16	48.78125
9475	JNJ	1999-08-17	49.15625
9476	JNJ	1999-08-18	48.09375
9477	JNJ	1999-08-19	47.90625
9478	JNJ	1999-08-20	49.46875
9479	JNJ	1999-08-23	50.65625
9480	JNJ	1999-08-24	51.59375
9481	JNJ	1999-08-25	52.875
9482	JNJ	1999-08-26	52.21875
9483	JNJ	1999-08-27	51.09375
9484	JNJ	1999-08-30	51.1875
9485	JNJ	1999-08-31	51.125
9486	JNJ	1999-09-01	50.75
9487	JNJ	1999-09-02	50.0
9488	JNJ	1999-09-03	50.6875
9489	JNJ	1999-09-07	50.90625
9490	JNJ	1999-09-08	50.25
9491	JNJ	1999-09-09	50.40625
9492	JNJ	1999-09-10	49.75
9493	JNJ	1999-09-13	49.65625
9494	JNJ	1999-09-14	48.96875
9495	JNJ	1999-09-15	48.59375
9496	JNJ	1999-09-16	47.875
9497	JNJ	1999-09-17	48.03125
9498	JNJ	1999-09-20	48.25
9499	JNJ	1999-09-21	47.0
9500	JNJ	1999-09-22	46.625
9501	JNJ	1999-09-23	45.5625
9502	JNJ	1999-09-24	45.0
9503	JNJ	1999-09-27	46.0
9504	JNJ	1999-09-28	45.75
9505	JNJ	1999-09-29	45.84375
9506	JNJ	1999-09-30	45.9375
9507	JNJ	1999-10-01	47.0
9508	JNJ	1999-10-04	47.25
9509	JNJ	1999-10-05	47.09375
9510	JNJ	1999-10-06	47.375
9511	JNJ	1999-10-07	47.125
9512	JNJ	1999-10-08	49.375
9513	JNJ	1999-10-11	49.1875
9514	JNJ	1999-10-12	48.375
9515	JNJ	1999-10-13	47.65625
9516	JNJ	1999-10-14	47.3125
9517	JNJ	1999-10-15	46.65625
9518	JNJ	1999-10-18	47.25
9519	JNJ	1999-10-19	49.875
9520	JNJ	1999-10-20	51.25
9521	JNJ	1999-10-21	52.40625
9522	JNJ	1999-10-22	52.375
9523	JNJ	1999-10-25	52.625
9524	JNJ	1999-10-26	52.65625
9525	JNJ	1999-10-27	52.15625
9526	JNJ	1999-10-28	52.0
9527	JNJ	1999-10-29	52.375
9528	JNJ	1999-11-01	52.53125
9529	JNJ	1999-11-02	51.25
9530	JNJ	1999-11-03	52.125
9531	JNJ	1999-11-04	52.65625
9532	JNJ	1999-11-05	52.75
9533	JNJ	1999-11-08	52.21875
9534	JNJ	1999-11-09	51.8125
9535	JNJ	1999-11-10	51.5
9536	JNJ	1999-11-11	51.90625
9537	JNJ	1999-11-12	51.875
9538	JNJ	1999-11-15	51.75
9539	JNJ	1999-11-16	53.0625
9540	JNJ	1999-11-17	52.8125
9541	JNJ	1999-11-18	52.1875
9542	JNJ	1999-11-19	52.59375
9543	JNJ	1999-11-22	52.65625
9544	JNJ	1999-11-23	52.03125
9545	JNJ	1999-11-24	52.375
9546	JNJ	1999-11-26	51.59375
9547	JNJ	1999-11-29	52.53125
9548	JNJ	1999-11-30	51.875
9549	JNJ	1999-12-01	51.25
9550	JNJ	1999-12-02	50.0390625
9551	JNJ	1999-12-03	48.625
9552	JNJ	1999-12-06	48.40625
9553	JNJ	1999-12-07	46.6875
9554	JNJ	1999-12-08	45.609375
9555	JNJ	1999-12-09	46.625
9556	JNJ	1999-12-10	47.1875
9557	JNJ	1999-12-13	46.59375
9558	JNJ	1999-12-14	47.09375
9559	JNJ	1999-12-15	47.3359375
9560	JNJ	1999-12-16	47.3125
9561	JNJ	1999-12-17	47.4375
9562	JNJ	1999-12-20	45.9921875
9563	JNJ	1999-12-21	45.5
9564	JNJ	1999-12-22	45.78125
9565	JNJ	1999-12-23	47.78125
9566	JNJ	1999-12-27	48.875
9567	JNJ	1999-12-28	47.71875
9568	JNJ	1999-12-29	46.21875
9569	JNJ	1999-12-30	46.75
9570	JNJ	1999-12-31	46.625
9571	JNJ	2000-01-03	46.09375
9572	JNJ	2000-01-04	44.40625
9573	JNJ	2000-01-05	44.875
9574	JNJ	2000-01-06	46.28125
9575	JNJ	2000-01-07	48.25
9576	JNJ	2000-01-10	47.03125
9577	JNJ	2000-01-11	47.1875
9578	JNJ	2000-01-12	46.75
9579	JNJ	2000-01-13	46.6875
9580	JNJ	2000-01-14	46.84375
9581	JNJ	2000-01-18	45.65625
9582	JNJ	2000-01-19	45.8125
9583	JNJ	2000-01-20	45.96875
9584	JNJ	2000-01-21	44.9375
9585	JNJ	2000-01-24	41.84375
9586	JNJ	2000-01-25	42.625
9587	JNJ	2000-01-26	41.75
9588	JNJ	2000-01-27	40.25
9589	JNJ	2000-01-28	42.25
9590	JNJ	2000-01-31	43.03125
9591	JNJ	2000-02-01	42.40625
9592	JNJ	2000-02-02	42.6875
9593	JNJ	2000-02-03	41.65625
9594	JNJ	2000-02-04	41.0625
9595	JNJ	2000-02-07	40.71875
9596	JNJ	2000-02-08	41.03125
9597	JNJ	2000-02-09	40.0
9598	JNJ	2000-02-10	39.0
9599	JNJ	2000-02-11	38.71875
9600	JNJ	2000-02-14	38.8125
9601	JNJ	2000-02-15	39.84375
9602	JNJ	2000-02-16	39.90625
9603	JNJ	2000-02-17	39.59375
9604	JNJ	2000-02-18	38.71875
9605	JNJ	2000-02-22	39.3125
9606	JNJ	2000-02-23	38.0625
9607	JNJ	2000-02-24	36.875
9608	JNJ	2000-02-25	36.0
9609	JNJ	2000-02-28	36.375
9610	JNJ	2000-02-29	36.0
9611	JNJ	2000-03-01	36.6875
9612	JNJ	2000-03-02	36.84375
9613	JNJ	2000-03-03	36.75
9614	JNJ	2000-03-06	35.25
9615	JNJ	2000-03-07	34.25
9616	JNJ	2000-03-08	35.5
9617	JNJ	2000-03-09	36.34375
9618	JNJ	2000-03-10	35.4375
9619	JNJ	2000-03-13	35.0
9620	JNJ	2000-03-14	36.375
9621	JNJ	2000-03-15	38.46875
9622	JNJ	2000-03-16	39.90625
9623	JNJ	2000-03-17	39.78125
9624	JNJ	2000-03-20	39.65625
9625	JNJ	2000-03-21	40.125
9626	JNJ	2000-03-22	41.125
9627	JNJ	2000-03-23	40.0
9628	JNJ	2000-03-24	36.125
9629	JNJ	2000-03-27	34.875
9630	JNJ	2000-03-28	36.0
9631	JNJ	2000-03-29	35.53125
9632	JNJ	2000-03-30	35.375
9633	JNJ	2000-03-31	35.125
9634	JNJ	2000-04-03	36.125
9635	JNJ	2000-04-04	38.375
9636	JNJ	2000-04-05	38.75
9637	JNJ	2000-04-06	37.4375
9638	JNJ	2000-04-07	37.03125
9639	JNJ	2000-04-10	38.0
9640	JNJ	2000-04-11	39.125
9641	JNJ	2000-04-12	38.5
9642	JNJ	2000-04-13	38.125
9643	JNJ	2000-04-14	36.65625
9644	JNJ	2000-04-17	38.75
9645	JNJ	2000-04-18	40.75
9646	JNJ	2000-04-19	41.125
9647	JNJ	2000-04-20	40.8125
9648	JNJ	2000-04-24	41.9375
9649	JNJ	2000-04-25	42.15625
9650	JNJ	2000-04-26	41.375
9651	JNJ	2000-04-27	41.5
9652	JNJ	2000-04-28	41.25
9653	JNJ	2000-05-01	41.34375
9654	JNJ	2000-05-02	42.09375
9655	JNJ	2000-05-03	41.625
9656	JNJ	2000-05-04	41.53125
9657	JNJ	2000-05-05	42.0
9658	JNJ	2000-05-08	43.875
9659	JNJ	2000-05-09	43.5
9660	JNJ	2000-05-10	42.75
9661	JNJ	2000-05-11	43.03125
9662	JNJ	2000-05-12	42.75
9663	JNJ	2000-05-15	43.125
9664	JNJ	2000-05-16	43.65625
9665	JNJ	2000-05-17	43.53125
9666	JNJ	2000-05-18	44.25
9667	JNJ	2000-05-19	44.375
9668	JNJ	2000-05-22	43.4375
9669	JNJ	2000-05-23	43.5
9670	JNJ	2000-05-24	44.96875
9671	JNJ	2000-05-25	44.65625
9672	JNJ	2000-05-26	44.0625
9673	JNJ	2000-05-30	44.46875
9674	JNJ	2000-05-31	44.75
9675	JNJ	2000-06-01	43.84375
9676	JNJ	2000-06-02	42.0
9677	JNJ	2000-06-05	42.0
9678	JNJ	2000-06-06	42.0625
9679	JNJ	2000-06-07	41.84375
9680	JNJ	2000-06-08	42.4375
9681	JNJ	2000-06-09	43.0625
9682	JNJ	2000-06-12	42.390625
9683	JNJ	2000-06-13	44.0
9684	JNJ	2000-06-14	44.875
9685	JNJ	2000-06-15	45.3125
9686	JNJ	2000-06-16	44.78125
9687	JNJ	2000-06-19	45.09375
9688	JNJ	2000-06-20	44.28125
9689	JNJ	2000-06-21	44.9375
9690	JNJ	2000-06-22	44.28125
9691	JNJ	2000-06-23	44.875
9692	JNJ	2000-06-26	47.75
9693	JNJ	2000-06-27	48.96875
9694	JNJ	2000-06-28	49.0390625
9695	JNJ	2000-06-29	49.28125
9696	JNJ	2000-06-30	50.9375
9697	JNJ	2000-07-03	50.53125
9698	JNJ	2000-07-05	50.5
9699	JNJ	2000-07-06	49.84375
9700	JNJ	2000-07-07	49.875
9701	JNJ	2000-07-10	50.09375
9702	JNJ	2000-07-11	50.09375
9703	JNJ	2000-07-12	49.03125
9704	JNJ	2000-07-13	47.625
9705	JNJ	2000-07-14	45.90625
9706	JNJ	2000-07-17	47.171875
9707	JNJ	2000-07-18	47.5
9708	JNJ	2000-07-19	46.59375
9709	JNJ	2000-07-20	45.9375
9710	JNJ	2000-07-21	46.125
9711	JNJ	2000-07-24	47.2265625
9712	JNJ	2000-07-25	46.75
9713	JNJ	2000-07-26	45.125
9714	JNJ	2000-07-27	45.9296875
9715	JNJ	2000-07-28	46.828125
9716	JNJ	2000-07-31	46.53125
9717	JNJ	2000-08-01	47.40625
9718	JNJ	2000-08-02	48.25
9719	JNJ	2000-08-03	48.5
9720	JNJ	2000-08-04	48.28125
9721	JNJ	2000-08-07	48.4296875
9722	JNJ	2000-08-08	48.3359375
9723	JNJ	2000-08-09	47.40625
9724	JNJ	2000-08-10	48.703125
9725	JNJ	2000-08-11	48.921875
9726	JNJ	2000-08-14	48.65625
9727	JNJ	2000-08-15	48.046875
9728	JNJ	2000-08-16	48.921875
9729	JNJ	2000-08-17	48.5
9730	JNJ	2000-08-18	48.2109375
9731	JNJ	2000-08-21	48.5
9732	JNJ	2000-08-22	48.875
9733	JNJ	2000-08-23	48.46875
9734	JNJ	2000-08-24	48.125
9735	JNJ	2000-08-25	47.71875
9736	JNJ	2000-08-28	47.375
9737	JNJ	2000-08-29	46.5
9738	JNJ	2000-08-30	45.625
9739	JNJ	2000-08-31	45.9765625
9740	JNJ	2000-09-01	46.3125
9741	JNJ	2000-09-05	46.625
9742	JNJ	2000-09-06	46.625
9743	JNJ	2000-09-07	46.71875
9744	JNJ	2000-09-08	47.234375
9745	JNJ	2000-09-11	47.5078125
9746	JNJ	2000-09-12	48.3125
9747	JNJ	2000-09-13	48.8125
9748	JNJ	2000-09-14	47.96875
9749	JNJ	2000-09-15	47.5
9750	JNJ	2000-09-18	46.0625
9751	JNJ	2000-09-19	45.90625
9752	JNJ	2000-09-20	45.5390625
9753	JNJ	2000-09-21	47.125
9754	JNJ	2000-09-22	47.9375
9755	JNJ	2000-09-25	47.9296875
9756	JNJ	2000-09-26	47.25
9757	JNJ	2000-09-27	47.546875
9758	JNJ	2000-09-28	46.6875
9759	JNJ	2000-09-29	46.96875
9760	JNJ	2000-10-02	46.59375
9761	JNJ	2000-10-03	46.25
9762	JNJ	2000-10-04	45.15625
9763	JNJ	2000-10-05	46.53125
9764	JNJ	2000-10-06	46.15625
9765	JNJ	2000-10-09	45.65625
9766	JNJ	2000-10-10	47.3125
9767	JNJ	2000-10-11	48.0
9768	JNJ	2000-10-12	48.5
9769	JNJ	2000-10-13	47.90625
9770	JNJ	2000-10-16	48.46875
9771	JNJ	2000-10-17	48.53125
9772	JNJ	2000-10-18	47.125
9773	JNJ	2000-10-19	45.875
9774	JNJ	2000-10-20	45.9375
9775	JNJ	2000-10-23	45.78125
9776	JNJ	2000-10-24	45.84375
9777	JNJ	2000-10-25	46.96875
9778	JNJ	2000-10-26	46.5625
9779	JNJ	2000-10-27	46.375
9780	JNJ	2000-10-30	47.1875
9781	JNJ	2000-10-31	46.0625
9782	JNJ	2000-11-01	45.5
9783	JNJ	2000-11-02	44.9375
9784	JNJ	2000-11-03	45.84375
9785	JNJ	2000-11-06	46.03125
9786	JNJ	2000-11-07	46.0625
9787	JNJ	2000-11-08	46.71875
9788	JNJ	2000-11-09	46.78125
9789	JNJ	2000-11-10	47.21875
9790	JNJ	2000-11-13	46.53125
9791	JNJ	2000-11-14	47.3125
9792	JNJ	2000-11-15	47.5
9793	JNJ	2000-11-16	47.09375
9794	JNJ	2000-11-17	47.5625
9795	JNJ	2000-11-20	48.09375
9796	JNJ	2000-11-21	48.875
9797	JNJ	2000-11-22	48.25
9798	JNJ	2000-11-24	47.53125
9799	JNJ	2000-11-27	48.6875
9800	JNJ	2000-11-28	50.0625
9801	JNJ	2000-11-29	50.125
9802	JNJ	2000-11-30	50.0
9803	JNJ	2000-12-01	48.875
9804	JNJ	2000-12-04	49.78125
9805	JNJ	2000-12-05	49.75
9806	JNJ	2000-12-06	48.0625
9807	JNJ	2000-12-07	48.53125
9808	JNJ	2000-12-08	48.1875
9809	JNJ	2000-12-11	47.8125
9810	JNJ	2000-12-12	48.5
9811	JNJ	2000-12-13	49.34375
9812	JNJ	2000-12-14	49.625
9813	JNJ	2000-12-15	49.28125
9814	JNJ	2000-12-18	49.28125
9815	JNJ	2000-12-19	49.59375
9816	JNJ	2000-12-20	50.3125
9817	JNJ	2000-12-21	50.5
9818	JNJ	2000-12-22	50.75
9819	JNJ	2000-12-26	51.1875
9820	JNJ	2000-12-27	51.5
9821	JNJ	2000-12-28	52.375
9822	JNJ	2000-12-29	52.53125
9823	JNJ	2001-01-02	51.0
9824	JNJ	2001-01-03	49.375
9825	JNJ	2001-01-04	48.3125
9826	JNJ	2001-01-05	48.9375
9827	JNJ	2001-01-08	48.875
9828	JNJ	2001-01-09	49.21875
9829	JNJ	2001-01-10	47.9375
9830	JNJ	2001-01-11	46.21875
9831	JNJ	2001-01-12	47.28125
9832	JNJ	2001-01-16	47.09375
9833	JNJ	2001-01-17	45.84375
9834	JNJ	2001-01-18	47.0
9835	JNJ	2001-01-19	47.0625
9836	JNJ	2001-01-22	47.15625
9837	JNJ	2001-01-23	46.34375
9838	JNJ	2001-01-24	45.28125
9839	JNJ	2001-01-25	45.875
9840	JNJ	2001-01-26	45.96875
9841	JNJ	2001-01-29	45.79999923706055
9842	JNJ	2001-01-30	45.79999923706055
9843	JNJ	2001-01-31	46.564998626708984
9844	JNJ	2001-02-01	46.935001373291016
9845	JNJ	2001-02-02	47.54999923706055
9846	JNJ	2001-02-05	46.96500015258789
9847	JNJ	2001-02-06	46.709999084472656
9848	JNJ	2001-02-07	47.45000076293945
9849	JNJ	2001-02-08	47.314998626708984
9850	JNJ	2001-02-09	47.4900016784668
9851	JNJ	2001-02-12	49.04999923706055
9852	JNJ	2001-02-13	48.45000076293945
9853	JNJ	2001-02-14	47.82500076293945
9854	JNJ	2001-02-15	47.099998474121094
9855	JNJ	2001-02-16	47.26499938964844
9856	JNJ	2001-02-20	48.01499938964844
9857	JNJ	2001-02-21	48.45500183105469
9858	JNJ	2001-02-22	48.2599983215332
9859	JNJ	2001-02-23	47.744998931884766
9860	JNJ	2001-02-26	47.875
9861	JNJ	2001-02-27	47.974998474121094
9862	JNJ	2001-02-28	48.665000915527344
9863	JNJ	2001-03-01	49.540000915527344
9864	JNJ	2001-03-02	49.57500076293945
9865	JNJ	2001-03-05	49.2400016784668
9866	JNJ	2001-03-06	48.400001525878906
9867	JNJ	2001-03-07	47.400001525878906
9868	JNJ	2001-03-08	48.935001373291016
9869	JNJ	2001-03-09	48.349998474121094
9870	JNJ	2001-03-12	47.474998474121094
9871	JNJ	2001-03-13	47.07500076293945
9872	JNJ	2001-03-14	46.625
9873	JNJ	2001-03-15	46.67499923706055
9874	JNJ	2001-03-16	45.994998931884766
9875	JNJ	2001-03-19	45.974998474121094
9876	JNJ	2001-03-20	45.400001525878906
9877	JNJ	2001-03-21	43.6150016784668
9878	JNJ	2001-03-22	43.900001525878906
9879	JNJ	2001-03-23	44.10499954223633
9880	JNJ	2001-03-26	42.689998626708984
9881	JNJ	2001-03-27	41.625
9882	JNJ	2001-03-28	43.13999938964844
9883	JNJ	2001-03-29	44.189998626708984
9884	JNJ	2001-03-30	43.73500061035156
9885	JNJ	2001-04-02	43.65999984741211
9886	JNJ	2001-04-03	43.05500030517578
9887	JNJ	2001-04-04	43.45500183105469
9888	JNJ	2001-04-05	44.439998626708984
9889	JNJ	2001-04-06	45.19499969482422
9890	JNJ	2001-04-09	45.619998931884766
9891	JNJ	2001-04-10	46.01499938964844
9892	JNJ	2001-04-11	45.41999816894531
9893	JNJ	2001-04-12	45.474998474121094
9894	JNJ	2001-04-16	46.29999923706055
9895	JNJ	2001-04-17	47.224998474121094
9896	JNJ	2001-04-18	46.974998474121094
9897	JNJ	2001-04-19	46.42499923706055
9898	JNJ	2001-04-20	46.05500030517578
9899	JNJ	2001-04-23	45.95000076293945
9900	JNJ	2001-04-24	46.255001068115234
9901	JNJ	2001-04-25	47.0
9902	JNJ	2001-04-26	47.775001525878906
9903	JNJ	2001-04-27	47.689998626708984
9904	JNJ	2001-04-30	48.2400016784668
9905	JNJ	2001-05-01	48.400001525878906
9906	JNJ	2001-05-02	48.75
9907	JNJ	2001-05-03	48.380001068115234
9908	JNJ	2001-05-04	48.880001068115234
9909	JNJ	2001-05-07	49.04999923706055
9910	JNJ	2001-05-08	48.974998474121094
9911	JNJ	2001-05-09	49.125
9912	JNJ	2001-05-10	48.619998931884766
9913	JNJ	2001-05-11	48.630001068115234
9914	JNJ	2001-05-14	48.89500045776367
9915	JNJ	2001-05-15	48.540000915527344
9916	JNJ	2001-05-16	49.8849983215332
9917	JNJ	2001-05-17	50.34000015258789
9918	JNJ	2001-05-18	50.5
9919	JNJ	2001-05-21	50.314998626708984
9920	JNJ	2001-05-22	49.5
9921	JNJ	2001-05-23	48.8650016784668
9922	JNJ	2001-05-24	48.724998474121094
9923	JNJ	2001-05-25	48.625
9924	JNJ	2001-05-29	48.720001220703125
9925	JNJ	2001-05-30	48.54999923706055
9926	JNJ	2001-05-31	48.474998474121094
9927	JNJ	2001-06-01	49.0
9928	JNJ	2001-06-04	50.06999969482422
9929	JNJ	2001-06-05	51.095001220703125
9930	JNJ	2001-06-06	51.54999923706055
9931	JNJ	2001-06-07	51.529998779296875
9932	JNJ	2001-06-08	51.005001068115234
9933	JNJ	2001-06-11	50.685001373291016
9934	JNJ	2001-06-12	50.900001525878906
9935	JNJ	2001-06-13	50.709999084472656
9936	JNJ	2001-06-14	50.90999984741211
9937	JNJ	2001-06-15	52.040000915527344
9938	JNJ	2001-06-18	52.029998779296875
9939	JNJ	2001-06-19	53.279998779296875
9940	JNJ	2001-06-20	53.61000061035156
9941	JNJ	2001-06-21	53.02000045776367
9942	JNJ	2001-06-22	52.38999938964844
9943	JNJ	2001-06-25	51.599998474121094
9944	JNJ	2001-06-26	51.11000061035156
9945	JNJ	2001-06-27	50.70000076293945
9946	JNJ	2001-06-28	52.20000076293945
9947	JNJ	2001-06-29	49.959999084472656
9948	JNJ	2001-07-02	51.189998626708984
9949	JNJ	2001-07-03	51.040000915527344
9950	JNJ	2001-07-05	50.90999984741211
9951	JNJ	2001-07-06	50.40999984741211
9952	JNJ	2001-07-09	52.119998931884766
9953	JNJ	2001-07-10	52.5
9954	JNJ	2001-07-11	53.349998474121094
9955	JNJ	2001-07-12	52.84000015258789
9956	JNJ	2001-07-13	53.04999923706055
9957	JNJ	2001-07-16	53.72999954223633
9958	JNJ	2001-07-17	54.90999984741211
9959	JNJ	2001-07-18	54.400001525878906
9960	JNJ	2001-07-19	54.20000076293945
9961	JNJ	2001-07-20	54.4900016784668
9962	JNJ	2001-07-23	53.599998474121094
9963	JNJ	2001-07-24	52.709999084472656
9964	JNJ	2001-07-25	52.70000076293945
9965	JNJ	2001-07-26	53.189998626708984
9966	JNJ	2001-07-27	53.0099983215332
9967	JNJ	2001-07-30	52.91999816894531
9968	JNJ	2001-07-31	54.099998474121094
9969	JNJ	2001-08-01	53.79999923706055
9970	JNJ	2001-08-02	53.189998626708984
9971	JNJ	2001-08-03	53.58000183105469
9972	JNJ	2001-08-06	53.36000061035156
9973	JNJ	2001-08-07	53.97999954223633
9974	JNJ	2001-08-08	53.709999084472656
9975	JNJ	2001-08-09	53.86000061035156
9976	JNJ	2001-08-10	55.02000045776367
9977	JNJ	2001-08-13	55.70000076293945
9978	JNJ	2001-08-14	56.9900016784668
9979	JNJ	2001-08-15	57.0
9980	JNJ	2001-08-16	54.88999938964844
9981	JNJ	2001-08-17	53.75
9982	JNJ	2001-08-20	54.849998474121094
9983	JNJ	2001-08-21	54.29999923706055
9984	JNJ	2001-08-22	54.779998779296875
9985	JNJ	2001-08-23	54.63999938964844
9986	JNJ	2001-08-24	54.599998474121094
9987	JNJ	2001-08-27	54.349998474121094
9988	JNJ	2001-08-28	53.869998931884766
9989	JNJ	2001-08-29	53.279998779296875
9990	JNJ	2001-08-30	53.09000015258789
9991	JNJ	2001-08-31	52.709999084472656
9992	JNJ	2001-09-04	56.150001525878906
9993	JNJ	2001-09-05	56.2400016784668
9994	JNJ	2001-09-06	56.939998626708984
9995	JNJ	2001-09-07	55.72999954223633
9996	JNJ	2001-09-10	55.619998931884766
9997	JNJ	2001-09-17	55.81999969482422
9998	JNJ	2001-09-18	54.5
9999	JNJ	2001-09-19	53.540000915527344
10000	JNJ	2001-09-20	52.349998474121094
10001	JNJ	2001-09-21	52.2400016784668
10002	JNJ	2001-09-24	52.40999984741211
10003	JNJ	2001-09-25	52.939998626708984
10004	JNJ	2001-09-26	54.130001068115234
10005	JNJ	2001-09-27	54.47999954223633
10006	JNJ	2001-09-28	55.400001525878906
10007	JNJ	2001-10-01	55.41999816894531
10008	JNJ	2001-10-02	54.9900016784668
10009	JNJ	2001-10-03	54.27000045776367
10010	JNJ	2001-10-04	54.45000076293945
10011	JNJ	2001-10-05	54.70000076293945
10012	JNJ	2001-10-08	55.77000045776367
10013	JNJ	2001-10-09	55.439998626708984
10014	JNJ	2001-10-10	56.040000915527344
10015	JNJ	2001-10-11	54.939998626708984
10016	JNJ	2001-10-12	55.349998474121094
10017	JNJ	2001-10-15	55.720001220703125
10018	JNJ	2001-10-16	56.77000045776367
10019	JNJ	2001-10-17	57.77000045776367
10020	JNJ	2001-10-18	58.08000183105469
10021	JNJ	2001-10-19	58.41999816894531
10022	JNJ	2001-10-22	58.970001220703125
10023	JNJ	2001-10-23	58.849998474121094
10024	JNJ	2001-10-24	59.2599983215332
10025	JNJ	2001-10-25	58.970001220703125
10026	JNJ	2001-10-26	58.66999816894531
10027	JNJ	2001-10-29	58.560001373291016
10028	JNJ	2001-10-30	57.849998474121094
10029	JNJ	2001-10-31	57.90999984741211
10030	JNJ	2001-11-01	58.869998931884766
10031	JNJ	2001-11-02	58.97999954223633
10032	JNJ	2001-11-05	58.47999954223633
10033	JNJ	2001-11-06	59.0
10034	JNJ	2001-11-07	58.75
10035	JNJ	2001-11-08	59.0
10036	JNJ	2001-11-09	59.560001373291016
10037	JNJ	2001-11-12	59.02000045776367
10038	JNJ	2001-11-13	59.650001525878906
10039	JNJ	2001-11-14	60.06999969482422
10040	JNJ	2001-11-15	60.0
10041	JNJ	2001-11-16	59.91999816894531
10042	JNJ	2001-11-19	59.900001525878906
10043	JNJ	2001-11-20	60.779998779296875
10044	JNJ	2001-11-21	60.849998474121094
10045	JNJ	2001-11-23	60.970001220703125
10046	JNJ	2001-11-26	60.5
10047	JNJ	2001-11-27	60.0099983215332
10048	JNJ	2001-11-28	59.9900016784668
10049	JNJ	2001-11-29	58.47999954223633
10050	JNJ	2001-11-30	58.25
10051	JNJ	2001-12-03	58.310001373291016
10052	JNJ	2001-12-04	57.22999954223633
10053	JNJ	2001-12-05	56.599998474121094
10054	JNJ	2001-12-06	55.66999816894531
10055	JNJ	2001-12-07	56.650001525878906
10056	JNJ	2001-12-10	55.52000045776367
10057	JNJ	2001-12-11	56.13999938964844
10058	JNJ	2001-12-12	56.04999923706055
10059	JNJ	2001-12-13	56.22999954223633
10060	JNJ	2001-12-14	56.29999923706055
10061	JNJ	2001-12-17	56.45000076293945
10062	JNJ	2001-12-18	56.790000915527344
10063	JNJ	2001-12-19	57.70000076293945
10064	JNJ	2001-12-20	58.310001373291016
10065	JNJ	2001-12-21	59.709999084472656
10066	JNJ	2001-12-24	59.459999084472656
10067	JNJ	2001-12-26	59.66999816894531
10068	JNJ	2001-12-27	60.02000045776367
10069	JNJ	2001-12-28	59.86000061035156
10070	JNJ	2001-12-31	59.099998474121094
10071	JNJ	2002-01-02	58.70000076293945
10072	JNJ	2002-01-03	58.68000030517578
10073	JNJ	2002-01-04	58.13999938964844
10074	JNJ	2002-01-07	57.869998931884766
10075	JNJ	2002-01-08	57.4900016784668
10076	JNJ	2002-01-09	56.90999984741211
10077	JNJ	2002-01-10	58.279998779296875
10078	JNJ	2002-01-11	58.22999954223633
10079	JNJ	2002-01-14	58.91999816894531
10080	JNJ	2002-01-15	59.16999816894531
10081	JNJ	2002-01-16	59.58000183105469
10082	JNJ	2002-01-17	59.83000183105469
10083	JNJ	2002-01-18	59.70000076293945
10084	JNJ	2002-01-22	59.119998931884766
10085	JNJ	2002-01-23	58.779998779296875
10086	JNJ	2002-01-24	58.040000915527344
10087	JNJ	2002-01-25	57.650001525878906
10088	JNJ	2002-01-28	57.810001373291016
10089	JNJ	2002-01-29	57.18000030517578
10090	JNJ	2002-01-30	57.20000076293945
10091	JNJ	2002-01-31	57.5099983215332
10092	JNJ	2002-02-01	57.599998474121094
10093	JNJ	2002-02-04	56.310001373291016
10094	JNJ	2002-02-05	55.5
10095	JNJ	2002-02-06	55.880001068115234
10096	JNJ	2002-02-07	56.4900016784668
10097	JNJ	2002-02-08	56.880001068115234
10098	JNJ	2002-02-11	57.04999923706055
10099	JNJ	2002-02-12	57.29999923706055
10100	JNJ	2002-02-13	58.09000015258789
10101	JNJ	2002-02-14	57.29999923706055
10102	JNJ	2002-02-15	57.2400016784668
10103	JNJ	2002-02-19	56.91999816894531
10104	JNJ	2002-02-20	58.119998931884766
10105	JNJ	2002-02-21	58.0
10106	JNJ	2002-02-22	59.400001525878906
10107	JNJ	2002-02-25	59.70000076293945
10108	JNJ	2002-02-26	60.0099983215332
10109	JNJ	2002-02-27	60.22999954223633
10110	JNJ	2002-02-28	60.900001525878906
10111	JNJ	2002-03-01	62.099998474121094
10112	JNJ	2002-03-04	61.91999816894531
10113	JNJ	2002-03-05	61.310001373291016
10114	JNJ	2002-03-06	62.52000045776367
10115	JNJ	2002-03-07	63.619998931884766
10116	JNJ	2002-03-08	63.65999984741211
10117	JNJ	2002-03-11	63.810001373291016
10118	JNJ	2002-03-12	63.650001525878906
10119	JNJ	2002-03-13	63.900001525878906
10120	JNJ	2002-03-14	64.37999725341797
10121	JNJ	2002-03-15	64.5999984741211
10122	JNJ	2002-03-18	64.66000366210938
10123	JNJ	2002-03-19	65.48999786376953
10124	JNJ	2002-03-20	64.48999786376953
10125	JNJ	2002-03-21	64.80000305175781
10126	JNJ	2002-03-22	64.8499984741211
10127	JNJ	2002-03-25	64.3499984741211
10128	JNJ	2002-03-26	64.70999908447266
10129	JNJ	2002-03-27	65.13999938964844
10130	JNJ	2002-03-28	64.94999694824219
10131	JNJ	2002-04-01	64.61000061035156
10132	JNJ	2002-04-02	64.44999694824219
10133	JNJ	2002-04-03	64.0199966430664
10134	JNJ	2002-04-04	63.47999954223633
10135	JNJ	2002-04-05	63.04999923706055
10136	JNJ	2002-04-08	63.380001068115234
10137	JNJ	2002-04-09	63.0
10138	JNJ	2002-04-10	63.439998626708984
10139	JNJ	2002-04-11	62.70000076293945
10140	JNJ	2002-04-12	62.66999816894531
10141	JNJ	2002-04-15	62.15999984741211
10142	JNJ	2002-04-16	63.2599983215332
10143	JNJ	2002-04-17	62.52000045776367
10144	JNJ	2002-04-18	64.29000091552734
10145	JNJ	2002-04-19	64.48999786376953
10146	JNJ	2002-04-22	63.34000015258789
10147	JNJ	2002-04-23	62.79999923706055
10148	JNJ	2002-04-24	63.61000061035156
10149	JNJ	2002-04-25	63.400001525878906
10150	JNJ	2002-04-26	63.61000061035156
10151	JNJ	2002-04-29	62.90999984741211
10152	JNJ	2002-04-30	63.86000061035156
10153	JNJ	2002-05-01	63.95000076293945
10154	JNJ	2002-05-02	64.19999694824219
10155	JNJ	2002-05-03	63.43000030517578
10156	JNJ	2002-05-06	62.099998474121094
10157	JNJ	2002-05-07	60.41999816894531
10158	JNJ	2002-05-08	60.900001525878906
10159	JNJ	2002-05-09	61.369998931884766
10160	JNJ	2002-05-10	61.849998474121094
10161	JNJ	2002-05-13	61.84000015258789
10162	JNJ	2002-05-14	61.040000915527344
10163	JNJ	2002-05-15	60.2400016784668
10164	JNJ	2002-05-16	60.54999923706055
10165	JNJ	2002-05-17	61.470001220703125
10166	JNJ	2002-05-20	60.45000076293945
10167	JNJ	2002-05-21	60.63999938964844
10168	JNJ	2002-05-22	62.0
10169	JNJ	2002-05-23	61.75
10170	JNJ	2002-05-24	61.400001525878906
10171	JNJ	2002-05-28	61.209999084472656
10172	JNJ	2002-05-29	61.36000061035156
10173	JNJ	2002-05-30	61.369998931884766
10174	JNJ	2002-05-31	61.349998474121094
10175	JNJ	2002-06-03	60.04999923706055
10176	JNJ	2002-06-04	59.400001525878906
10177	JNJ	2002-06-05	59.61000061035156
10178	JNJ	2002-06-06	58.75
10179	JNJ	2002-06-07	58.310001373291016
10180	JNJ	2002-06-10	59.0
10181	JNJ	2002-06-11	57.4900016784668
10182	JNJ	2002-06-12	57.2400016784668
10183	JNJ	2002-06-13	57.40999984741211
10184	JNJ	2002-06-14	56.81999969482422
10185	JNJ	2002-06-17	57.45000076293945
10186	JNJ	2002-06-18	56.459999084472656
10187	JNJ	2002-06-19	56.369998931884766
10188	JNJ	2002-06-20	55.040000915527344
10189	JNJ	2002-06-21	53.0
10190	JNJ	2002-06-24	54.130001068115234
10191	JNJ	2002-06-25	53.34000015258789
10192	JNJ	2002-06-26	54.13999938964844
10193	JNJ	2002-06-27	54.40999984741211
10194	JNJ	2002-06-28	52.2599983215332
10195	JNJ	2002-07-01	50.5
10196	JNJ	2002-07-02	51.61000061035156
10197	JNJ	2002-07-03	52.95000076293945
10198	JNJ	2002-07-05	54.59000015258789
10199	JNJ	2002-07-08	53.58000183105469
10200	JNJ	2002-07-09	52.619998931884766
10201	JNJ	2002-07-10	50.29999923706055
10202	JNJ	2002-07-11	50.97999954223633
10203	JNJ	2002-07-12	50.5
10204	JNJ	2002-07-15	49.0
10205	JNJ	2002-07-16	50.099998474121094
10206	JNJ	2002-07-17	51.2400016784668
10207	JNJ	2002-07-18	49.72999954223633
10208	JNJ	2002-07-19	41.849998474121094
10209	JNJ	2002-07-22	42.529998779296875
10210	JNJ	2002-07-23	44.08000183105469
10211	JNJ	2002-07-24	47.70000076293945
10212	JNJ	2002-07-25	48.70000076293945
10213	JNJ	2002-07-26	49.61000061035156
10214	JNJ	2002-07-29	51.2599983215332
10215	JNJ	2002-07-30	50.939998626708984
10216	JNJ	2002-07-31	52.599998474121094
10217	JNJ	2002-08-01	51.41999816894531
10218	JNJ	2002-08-02	52.25
10219	JNJ	2002-08-05	50.099998474121094
10220	JNJ	2002-08-06	51.08000183105469
10221	JNJ	2002-08-07	52.5099983215332
10222	JNJ	2002-08-08	54.56999969482422
10223	JNJ	2002-08-09	54.5099983215332
10224	JNJ	2002-08-12	54.58000183105469
10225	JNJ	2002-08-13	53.369998931884766
10226	JNJ	2002-08-14	55.5
10227	JNJ	2002-08-15	55.970001220703125
10228	JNJ	2002-08-16	55.31999969482422
10229	JNJ	2002-08-19	55.900001525878906
10230	JNJ	2002-08-20	54.900001525878906
10231	JNJ	2002-08-21	54.88999938964844
10232	JNJ	2002-08-22	56.20000076293945
10233	JNJ	2002-08-23	54.81999969482422
10234	JNJ	2002-08-26	55.709999084472656
10235	JNJ	2002-08-27	54.75
10236	JNJ	2002-08-28	54.36000061035156
10237	JNJ	2002-08-29	54.15999984741211
10238	JNJ	2002-08-30	54.310001373291016
10239	JNJ	2002-09-03	52.68000030517578
10240	JNJ	2002-09-04	54.34000015258789
10241	JNJ	2002-09-05	54.41999816894531
10242	JNJ	2002-09-06	54.91999816894531
10243	JNJ	2002-09-09	55.20000076293945
10244	JNJ	2002-09-10	55.38999938964844
10245	JNJ	2002-09-11	55.47999954223633
10246	JNJ	2002-09-12	53.970001220703125
10247	JNJ	2002-09-13	54.13999938964844
10248	JNJ	2002-09-16	54.900001525878906
10249	JNJ	2002-09-17	53.59000015258789
10250	JNJ	2002-09-18	53.849998474121094
10251	JNJ	2002-09-19	51.959999084472656
10252	JNJ	2002-09-20	52.29999923706055
10253	JNJ	2002-09-23	52.849998474121094
10254	JNJ	2002-09-24	53.61000061035156
10255	JNJ	2002-09-25	53.650001525878906
10256	JNJ	2002-09-26	55.540000915527344
10257	JNJ	2002-09-27	55.099998474121094
10258	JNJ	2002-09-30	54.08000183105469
10259	JNJ	2002-10-01	56.29999923706055
10260	JNJ	2002-10-02	58.29999923706055
10261	JNJ	2002-10-03	57.97999954223633
10262	JNJ	2002-10-04	56.95000076293945
10263	JNJ	2002-10-07	56.70000076293945
10264	JNJ	2002-10-08	58.4900016784668
10265	JNJ	2002-10-09	56.20000076293945
10266	JNJ	2002-10-10	56.79999923706055
10267	JNJ	2002-10-11	56.70000076293945
10268	JNJ	2002-10-14	57.83000183105469
10269	JNJ	2002-10-15	59.560001373291016
10270	JNJ	2002-10-16	58.900001525878906
10271	JNJ	2002-10-17	60.20000076293945
10272	JNJ	2002-10-18	59.349998474121094
10273	JNJ	2002-10-21	61.11000061035156
10274	JNJ	2002-10-22	59.81999969482422
10275	JNJ	2002-10-23	57.95000076293945
10276	JNJ	2002-10-24	57.709999084472656
10277	JNJ	2002-10-25	57.7599983215332
10278	JNJ	2002-10-28	57.27000045776367
10279	JNJ	2002-10-29	56.25
10280	JNJ	2002-10-30	57.29999923706055
10281	JNJ	2002-10-31	58.75
10282	JNJ	2002-11-01	58.59000015258789
10283	JNJ	2002-11-04	58.709999084472656
10284	JNJ	2002-11-05	59.88999938964844
10285	JNJ	2002-11-06	60.27000045776367
10286	JNJ	2002-11-07	59.88999938964844
10287	JNJ	2002-11-08	60.27000045776367
10288	JNJ	2002-11-11	60.0
10289	JNJ	2002-11-12	60.02000045776367
10290	JNJ	2002-11-13	59.93000030517578
10291	JNJ	2002-11-14	60.459999084472656
10292	JNJ	2002-11-15	60.150001525878906
10293	JNJ	2002-11-18	59.08000183105469
10294	JNJ	2002-11-19	58.79999923706055
10295	JNJ	2002-11-20	60.0
10296	JNJ	2002-11-21	59.47999954223633
10297	JNJ	2002-11-22	58.54999923706055
10298	JNJ	2002-11-25	58.63999938964844
10299	JNJ	2002-11-26	56.40999984741211
10300	JNJ	2002-11-27	57.7400016784668
10301	JNJ	2002-11-29	57.02000045776367
10302	JNJ	2002-12-02	55.70000076293945
10303	JNJ	2002-12-03	55.83000183105469
10304	JNJ	2002-12-04	56.72999954223633
10305	JNJ	2002-12-05	55.869998931884766
10306	JNJ	2002-12-06	55.27000045776367
10307	JNJ	2002-12-09	55.560001373291016
10308	JNJ	2002-12-10	55.86000061035156
10309	JNJ	2002-12-11	56.16999816894531
10310	JNJ	2002-12-12	55.04999923706055
10311	JNJ	2002-12-13	54.90999984741211
10312	JNJ	2002-12-16	55.58000183105469
10313	JNJ	2002-12-17	54.66999816894531
10314	JNJ	2002-12-18	53.70000076293945
10315	JNJ	2002-12-19	53.40999984741211
10316	JNJ	2002-12-20	54.52000045776367
10317	JNJ	2002-12-23	54.5
10318	JNJ	2002-12-24	54.900001525878906
10319	JNJ	2002-12-26	53.86000061035156
10320	JNJ	2002-12-27	53.11000061035156
10321	JNJ	2002-12-30	53.779998779296875
10322	JNJ	2002-12-31	53.709999084472656
10323	JNJ	2003-01-02	55.33000183105469
10324	JNJ	2003-01-03	56.810001373291016
10325	JNJ	2003-01-06	57.349998474121094
10326	JNJ	2003-01-07	56.060001373291016
10327	JNJ	2003-01-08	55.72999954223633
10328	JNJ	2003-01-09	56.849998474121094
10329	JNJ	2003-01-10	57.20000076293945
10330	JNJ	2003-01-13	56.040000915527344
10331	JNJ	2003-01-14	56.36000061035156
10332	JNJ	2003-01-15	55.0
10333	JNJ	2003-01-16	54.68000030517578
10334	JNJ	2003-01-17	54.790000915527344
10335	JNJ	2003-01-21	53.9900016784668
10336	JNJ	2003-01-22	54.0
10337	JNJ	2003-01-23	54.79999923706055
10338	JNJ	2003-01-24	53.61000061035156
10339	JNJ	2003-01-27	52.18000030517578
10340	JNJ	2003-01-28	53.040000915527344
10341	JNJ	2003-01-29	52.400001525878906
10342	JNJ	2003-01-30	51.540000915527344
10343	JNJ	2003-01-31	53.61000061035156
10344	JNJ	2003-02-03	53.34000015258789
10345	JNJ	2003-02-04	52.7599983215332
10346	JNJ	2003-02-05	52.099998474121094
10347	JNJ	2003-02-06	52.119998931884766
10348	JNJ	2003-02-07	51.84000015258789
10349	JNJ	2003-02-10	52.040000915527344
10350	JNJ	2003-02-11	52.0
10351	JNJ	2003-02-12	50.0
10352	JNJ	2003-02-13	51.310001373291016
10353	JNJ	2003-02-14	51.75
10354	JNJ	2003-02-18	53.060001373291016
10355	JNJ	2003-02-19	52.56999969482422
10356	JNJ	2003-02-20	51.91999816894531
10357	JNJ	2003-02-21	53.47999954223633
10358	JNJ	2003-02-24	52.43000030517578
10359	JNJ	2003-02-25	52.7599983215332
10360	JNJ	2003-02-26	51.81999969482422
10361	JNJ	2003-02-27	52.779998779296875
10362	JNJ	2003-02-28	52.45000076293945
10363	JNJ	2003-03-03	52.43000030517578
10364	JNJ	2003-03-04	51.689998626708984
10365	JNJ	2003-03-05	52.810001373291016
10366	JNJ	2003-03-06	53.29999923706055
10367	JNJ	2003-03-07	55.29999923706055
10368	JNJ	2003-03-10	54.130001068115234
10369	JNJ	2003-03-11	54.47999954223633
10370	JNJ	2003-03-12	54.68000030517578
10371	JNJ	2003-03-13	55.47999954223633
10372	JNJ	2003-03-14	55.189998626708984
10373	JNJ	2003-03-17	56.38999938964844
10374	JNJ	2003-03-18	56.779998779296875
10375	JNJ	2003-03-19	57.310001373291016
10376	JNJ	2003-03-20	57.38999938964844
10377	JNJ	2003-03-21	58.66999816894531
10378	JNJ	2003-03-24	56.75
10379	JNJ	2003-03-25	57.08000183105469
10380	JNJ	2003-03-26	56.65999984741211
10381	JNJ	2003-03-27	56.959999084472656
10382	JNJ	2003-03-28	57.380001068115234
10383	JNJ	2003-03-31	57.869998931884766
10384	JNJ	2003-04-01	58.41999816894531
10385	JNJ	2003-04-02	58.40999984741211
10386	JNJ	2003-04-03	57.459999084472656
10387	JNJ	2003-04-04	57.84000015258789
10388	JNJ	2003-04-07	57.33000183105469
10389	JNJ	2003-04-08	57.5
10390	JNJ	2003-04-09	57.2599983215332
10391	JNJ	2003-04-10	57.209999084472656
10392	JNJ	2003-04-11	57.380001068115234
10393	JNJ	2003-04-14	57.779998779296875
10394	JNJ	2003-04-15	55.97999954223633
10395	JNJ	2003-04-16	54.38999938964844
10396	JNJ	2003-04-17	55.0099983215332
10397	JNJ	2003-04-21	55.36000061035156
10398	JNJ	2003-04-22	56.09000015258789
10399	JNJ	2003-04-23	56.79999923706055
10400	JNJ	2003-04-24	57.5
10401	JNJ	2003-04-25	56.209999084472656
10402	JNJ	2003-04-28	57.0099983215332
10403	JNJ	2003-04-29	56.88999938964844
10404	JNJ	2003-04-30	56.36000061035156
10405	JNJ	2003-05-01	56.31999969482422
10406	JNJ	2003-05-02	56.63999938964844
10407	JNJ	2003-05-05	56.459999084472656
10408	JNJ	2003-05-06	56.52000045776367
10409	JNJ	2003-05-07	57.0099983215332
10410	JNJ	2003-05-08	56.439998626708984
10411	JNJ	2003-05-09	56.34000015258789
10412	JNJ	2003-05-12	56.15999984741211
10413	JNJ	2003-05-13	55.5
10414	JNJ	2003-05-14	55.349998474121094
10415	JNJ	2003-05-15	55.439998626708984
10416	JNJ	2003-05-16	56.040000915527344
10417	JNJ	2003-05-19	54.630001068115234
10418	JNJ	2003-05-20	53.9900016784668
10419	JNJ	2003-05-21	53.45000076293945
10420	JNJ	2003-05-22	53.380001068115234
10421	JNJ	2003-05-23	53.09000015258789
10422	JNJ	2003-05-27	53.41999816894531
10423	JNJ	2003-05-28	53.65999984741211
10424	JNJ	2003-05-29	53.38999938964844
10425	JNJ	2003-05-30	54.349998474121094
10426	JNJ	2003-06-02	53.220001220703125
10427	JNJ	2003-06-03	53.849998474121094
10428	JNJ	2003-06-04	54.060001373291016
10429	JNJ	2003-06-05	52.02000045776367
10430	JNJ	2003-06-06	52.75
10431	JNJ	2003-06-09	52.720001220703125
10432	JNJ	2003-06-10	52.63999938964844
10433	JNJ	2003-06-11	53.0
10434	JNJ	2003-06-12	53.27000045776367
10435	JNJ	2003-06-13	52.560001373291016
10436	JNJ	2003-06-16	53.70000076293945
10437	JNJ	2003-06-17	54.7599983215332
10438	JNJ	2003-06-18	54.95000076293945
10439	JNJ	2003-06-19	54.40999984741211
10440	JNJ	2003-06-20	54.45000076293945
10441	JNJ	2003-06-23	53.349998474121094
10442	JNJ	2003-06-24	52.599998474121094
10443	JNJ	2003-06-25	52.470001220703125
10444	JNJ	2003-06-26	52.29999923706055
10445	JNJ	2003-06-27	51.540000915527344
10446	JNJ	2003-06-30	51.70000076293945
10447	JNJ	2003-07-01	52.41999816894531
10448	JNJ	2003-07-02	52.900001525878906
10449	JNJ	2003-07-03	52.9900016784668
10450	JNJ	2003-07-07	52.97999954223633
10451	JNJ	2003-07-08	52.47999954223633
10452	JNJ	2003-07-09	51.91999816894531
10453	JNJ	2003-07-10	51.25
10454	JNJ	2003-07-11	51.880001068115234
10455	JNJ	2003-07-14	53.599998474121094
10456	JNJ	2003-07-15	52.54999923706055
10457	JNJ	2003-07-16	52.599998474121094
10458	JNJ	2003-07-17	52.27000045776367
10459	JNJ	2003-07-18	52.7400016784668
10460	JNJ	2003-07-21	51.380001068115234
10461	JNJ	2003-07-22	51.7599983215332
10462	JNJ	2003-07-23	52.20000076293945
10463	JNJ	2003-07-24	51.70000076293945
10464	JNJ	2003-07-25	52.22999954223633
10465	JNJ	2003-07-28	51.459999084472656
10466	JNJ	2003-07-29	50.630001068115234
10467	JNJ	2003-07-30	51.06999969482422
10468	JNJ	2003-07-31	51.790000915527344
10469	JNJ	2003-08-01	50.43000030517578
10470	JNJ	2003-08-04	50.599998474121094
10471	JNJ	2003-08-05	49.779998779296875
10472	JNJ	2003-08-06	50.209999084472656
10473	JNJ	2003-08-07	51.79999923706055
10474	JNJ	2003-08-08	51.75
10475	JNJ	2003-08-11	51.68000030517578
10476	JNJ	2003-08-12	51.2599983215332
10477	JNJ	2003-08-13	50.9900016784668
10478	JNJ	2003-08-14	51.0
10479	JNJ	2003-08-15	51.04999923706055
10480	JNJ	2003-08-18	50.41999816894531
10481	JNJ	2003-08-19	50.060001373291016
10482	JNJ	2003-08-20	50.029998779296875
10483	JNJ	2003-08-21	49.400001525878906
10484	JNJ	2003-08-22	49.540000915527344
10485	JNJ	2003-08-25	49.56999969482422
10486	JNJ	2003-08-26	49.66999816894531
10487	JNJ	2003-08-27	49.2599983215332
10488	JNJ	2003-08-28	49.13999938964844
10489	JNJ	2003-08-29	49.58000183105469
10490	JNJ	2003-09-02	50.0
10491	JNJ	2003-09-03	50.2400016784668
10492	JNJ	2003-09-04	51.119998931884766
10493	JNJ	2003-09-05	50.5
10494	JNJ	2003-09-08	51.29999923706055
10495	JNJ	2003-09-09	51.25
10496	JNJ	2003-09-10	52.040000915527344
10497	JNJ	2003-09-11	52.25
10498	JNJ	2003-09-12	51.630001068115234
10499	JNJ	2003-09-15	50.84000015258789
10500	JNJ	2003-09-16	50.849998474121094
10501	JNJ	2003-09-17	50.220001220703125
10502	JNJ	2003-09-18	50.7400016784668
10503	JNJ	2003-09-19	50.310001373291016
10504	JNJ	2003-09-22	50.18000030517578
10505	JNJ	2003-09-23	50.02000045776367
10506	JNJ	2003-09-24	49.45000076293945
10507	JNJ	2003-09-25	49.529998779296875
10508	JNJ	2003-09-26	49.18000030517578
10509	JNJ	2003-09-29	49.86000061035156
10510	JNJ	2003-09-30	49.52000045776367
10511	JNJ	2003-10-01	50.27000045776367
10512	JNJ	2003-10-02	50.29999923706055
10513	JNJ	2003-10-03	50.11000061035156
10514	JNJ	2003-10-06	50.15999984741211
10515	JNJ	2003-10-07	50.099998474121094
10516	JNJ	2003-10-08	49.779998779296875
10517	JNJ	2003-10-09	49.38999938964844
10518	JNJ	2003-10-10	49.2400016784668
10519	JNJ	2003-10-13	49.790000915527344
10520	JNJ	2003-10-14	50.93000030517578
10521	JNJ	2003-10-15	50.5
10522	JNJ	2003-10-16	50.689998626708984
10523	JNJ	2003-10-17	50.40999984741211
10524	JNJ	2003-10-20	50.630001068115234
10525	JNJ	2003-10-21	50.849998474121094
10526	JNJ	2003-10-22	49.90999984741211
10527	JNJ	2003-10-23	50.29999923706055
10528	JNJ	2003-10-24	50.349998474121094
10529	JNJ	2003-10-27	49.91999816894531
10530	JNJ	2003-10-28	50.540000915527344
10531	JNJ	2003-10-29	49.47999954223633
10532	JNJ	2003-10-30	49.47999954223633
10533	JNJ	2003-10-31	50.33000183105469
10534	JNJ	2003-11-03	49.779998779296875
10535	JNJ	2003-11-04	49.150001525878906
10536	JNJ	2003-11-05	49.150001525878906
10537	JNJ	2003-11-06	49.16999816894531
10538	JNJ	2003-11-07	48.810001373291016
10539	JNJ	2003-11-10	48.72999954223633
10540	JNJ	2003-11-11	49.08000183105469
10541	JNJ	2003-11-12	49.5
10542	JNJ	2003-11-13	50.34000015258789
10543	JNJ	2003-11-14	52.119998931884766
10544	JNJ	2003-11-17	51.66999816894531
10545	JNJ	2003-11-18	51.939998626708984
10546	JNJ	2003-11-19	52.2599983215332
10547	JNJ	2003-11-20	51.4900016784668
10548	JNJ	2003-11-21	50.880001068115234
10549	JNJ	2003-11-24	51.47999954223633
10550	JNJ	2003-11-25	50.689998626708984
10551	JNJ	2003-11-26	49.70000076293945
10552	JNJ	2003-11-28	49.29999923706055
10553	JNJ	2003-12-01	49.5
10554	JNJ	2003-12-02	48.95000076293945
10555	JNJ	2003-12-03	49.15999984741211
10556	JNJ	2003-12-04	49.33000183105469
10557	JNJ	2003-12-05	49.15999984741211
10558	JNJ	2003-12-08	49.849998474121094
10559	JNJ	2003-12-09	50.0099983215332
10560	JNJ	2003-12-10	50.25
10561	JNJ	2003-12-11	50.0
10562	JNJ	2003-12-12	49.38999938964844
10563	JNJ	2003-12-15	49.459999084472656
10564	JNJ	2003-12-16	49.41999816894531
10565	JNJ	2003-12-17	49.349998474121094
10566	JNJ	2003-12-18	49.970001220703125
10567	JNJ	2003-12-19	50.099998474121094
10568	JNJ	2003-12-22	50.47999954223633
10569	JNJ	2003-12-23	50.54999923706055
10570	JNJ	2003-12-24	50.72999954223633
10571	JNJ	2003-12-26	50.619998931884766
10572	JNJ	2003-12-29	51.25
10573	JNJ	2003-12-30	51.369998931884766
10574	JNJ	2003-12-31	51.65999984741211
10575	JNJ	2004-01-02	51.65999984741211
10576	JNJ	2004-01-05	51.959999084472656
10577	JNJ	2004-01-06	51.72999954223633
10578	JNJ	2004-01-07	51.75
10579	JNJ	2004-01-08	51.9900016784668
10580	JNJ	2004-01-09	51.400001525878906
10581	JNJ	2004-01-12	52.38999938964844
10582	JNJ	2004-01-13	52.25
10583	JNJ	2004-01-14	52.0
10584	JNJ	2004-01-15	51.84000015258789
10585	JNJ	2004-01-16	50.45000076293945
10586	JNJ	2004-01-20	51.5
10587	JNJ	2004-01-21	52.560001373291016
10588	JNJ	2004-01-22	53.04999923706055
10589	JNJ	2004-01-23	53.0
10590	JNJ	2004-01-26	53.5
10591	JNJ	2004-01-27	53.279998779296875
10592	JNJ	2004-01-28	53.15999984741211
10593	JNJ	2004-01-29	53.88999938964844
10594	JNJ	2004-01-30	53.41999816894531
10595	JNJ	2004-02-02	53.529998779296875
10596	JNJ	2004-02-03	53.84000015258789
10597	JNJ	2004-02-04	54.47999954223633
10598	JNJ	2004-02-05	54.5
10599	JNJ	2004-02-06	54.150001525878906
10600	JNJ	2004-02-09	54.11000061035156
10601	JNJ	2004-02-10	54.43000030517578
10602	JNJ	2004-02-11	54.650001525878906
10603	JNJ	2004-02-12	54.599998474121094
10604	JNJ	2004-02-13	54.22999954223633
10605	JNJ	2004-02-17	54.40999984741211
10606	JNJ	2004-02-18	53.88999938964844
10607	JNJ	2004-02-19	53.56999969482422
10608	JNJ	2004-02-20	53.29999923706055
10609	JNJ	2004-02-23	53.04999923706055
10610	JNJ	2004-02-24	54.18000030517578
10611	JNJ	2004-02-25	54.060001373291016
10612	JNJ	2004-02-26	53.970001220703125
10613	JNJ	2004-02-27	53.90999984741211
10614	JNJ	2004-03-01	53.7599983215332
10615	JNJ	2004-03-02	52.869998931884766
10616	JNJ	2004-03-03	53.220001220703125
10617	JNJ	2004-03-04	53.029998779296875
10618	JNJ	2004-03-05	53.130001068115234
10619	JNJ	2004-03-08	53.099998474121094
10620	JNJ	2004-03-09	52.66999816894531
10621	JNJ	2004-03-10	51.77000045776367
10622	JNJ	2004-03-11	51.11000061035156
10623	JNJ	2004-03-12	50.709999084472656
10624	JNJ	2004-03-15	50.56999969482422
10625	JNJ	2004-03-16	51.08000183105469
10626	JNJ	2004-03-17	50.880001068115234
10627	JNJ	2004-03-18	50.97999954223633
10628	JNJ	2004-03-19	50.04999923706055
10629	JNJ	2004-03-22	49.5
10630	JNJ	2004-03-23	49.650001525878906
10631	JNJ	2004-03-24	49.650001525878906
10632	JNJ	2004-03-25	50.20000076293945
10633	JNJ	2004-03-26	50.130001068115234
10634	JNJ	2004-03-29	50.56999969482422
10635	JNJ	2004-03-30	50.41999816894531
10636	JNJ	2004-03-31	50.720001220703125
10637	JNJ	2004-04-01	50.52000045776367
10638	JNJ	2004-04-02	51.18000030517578
10639	JNJ	2004-04-05	51.52000045776367
10640	JNJ	2004-04-06	51.47999954223633
10641	JNJ	2004-04-07	51.380001068115234
10642	JNJ	2004-04-08	50.869998931884766
10643	JNJ	2004-04-12	51.20000076293945
10644	JNJ	2004-04-13	51.38999938964844
10645	JNJ	2004-04-14	52.599998474121094
10646	JNJ	2004-04-15	54.52000045776367
10647	JNJ	2004-04-16	54.130001068115234
10648	JNJ	2004-04-19	53.91999816894531
10649	JNJ	2004-04-20	53.130001068115234
10650	JNJ	2004-04-21	53.68000030517578
10651	JNJ	2004-04-22	53.63999938964844
10652	JNJ	2004-04-23	53.68000030517578
10653	JNJ	2004-04-26	53.900001525878906
10654	JNJ	2004-04-27	54.36000061035156
10655	JNJ	2004-04-28	54.189998626708984
10656	JNJ	2004-04-29	54.099998474121094
10657	JNJ	2004-04-30	54.029998779296875
10658	JNJ	2004-05-03	54.93000030517578
10659	JNJ	2004-05-04	54.79999923706055
10660	JNJ	2004-05-05	54.08000183105469
10661	JNJ	2004-05-06	54.84000015258789
10662	JNJ	2004-05-07	55.29999923706055
10663	JNJ	2004-05-10	55.45000076293945
10664	JNJ	2004-05-11	55.13999938964844
10665	JNJ	2004-05-12	55.2400016784668
10666	JNJ	2004-05-13	54.93000030517578
10667	JNJ	2004-05-14	54.52000045776367
10668	JNJ	2004-05-17	54.70000076293945
10669	JNJ	2004-05-18	54.630001068115234
10670	JNJ	2004-05-19	54.279998779296875
10671	JNJ	2004-05-20	54.58000183105469
10672	JNJ	2004-05-21	54.939998626708984
10673	JNJ	2004-05-24	54.310001373291016
10674	JNJ	2004-05-25	55.36000061035156
10675	JNJ	2004-05-26	55.47999954223633
10676	JNJ	2004-05-27	55.790000915527344
10677	JNJ	2004-05-28	55.709999084472656
10678	JNJ	2004-06-01	55.77000045776367
10679	JNJ	2004-06-02	56.20000076293945
10680	JNJ	2004-06-03	56.59000015258789
10681	JNJ	2004-06-04	56.380001068115234
10682	JNJ	2004-06-07	56.720001220703125
10683	JNJ	2004-06-08	56.970001220703125
10684	JNJ	2004-06-09	56.7599983215332
10685	JNJ	2004-06-10	57.06999969482422
10686	JNJ	2004-06-14	57.0099983215332
10687	JNJ	2004-06-15	56.209999084472656
10688	JNJ	2004-06-16	55.880001068115234
10689	JNJ	2004-06-17	55.54999923706055
10690	JNJ	2004-06-18	55.25
10691	JNJ	2004-06-21	55.279998779296875
10692	JNJ	2004-06-22	55.369998931884766
10693	JNJ	2004-06-23	55.63999938964844
10694	JNJ	2004-06-24	55.689998626708984
10695	JNJ	2004-06-25	54.5
10696	JNJ	2004-06-28	54.970001220703125
10697	JNJ	2004-06-29	55.7400016784668
10698	JNJ	2004-06-30	55.70000076293945
10699	JNJ	2004-07-01	55.470001220703125
10700	JNJ	2004-07-02	55.349998474121094
10701	JNJ	2004-07-06	54.95000076293945
10702	JNJ	2004-07-07	54.529998779296875
10703	JNJ	2004-07-08	54.7599983215332
10704	JNJ	2004-07-09	54.9900016784668
10705	JNJ	2004-07-12	54.88999938964844
10706	JNJ	2004-07-13	55.380001068115234
10707	JNJ	2004-07-14	55.91999816894531
10708	JNJ	2004-07-15	55.349998474121094
10709	JNJ	2004-07-16	56.79999923706055
10710	JNJ	2004-07-19	56.400001525878906
10711	JNJ	2004-07-20	56.310001373291016
10712	JNJ	2004-07-21	55.75
10713	JNJ	2004-07-22	56.2400016784668
10714	JNJ	2004-07-23	55.7400016784668
10715	JNJ	2004-07-26	55.43000030517578
10716	JNJ	2004-07-27	55.650001525878906
10717	JNJ	2004-07-28	55.68000030517578
10718	JNJ	2004-07-29	55.470001220703125
10719	JNJ	2004-07-30	55.27000045776367
10720	JNJ	2004-08-02	55.52000045776367
10721	JNJ	2004-08-03	55.43000030517578
10722	JNJ	2004-08-04	55.58000183105469
10723	JNJ	2004-08-05	55.220001220703125
10724	JNJ	2004-08-06	54.599998474121094
10725	JNJ	2004-08-09	54.4900016784668
10726	JNJ	2004-08-10	54.9900016784668
10727	JNJ	2004-08-11	56.0
10728	JNJ	2004-08-12	56.29999923706055
10729	JNJ	2004-08-13	55.540000915527344
10730	JNJ	2004-08-16	56.09000015258789
10731	JNJ	2004-08-17	56.540000915527344
10732	JNJ	2004-08-18	57.029998779296875
10733	JNJ	2004-08-19	56.779998779296875
10734	JNJ	2004-08-20	57.040000915527344
10735	JNJ	2004-08-23	57.04999923706055
10736	JNJ	2004-08-24	57.16999816894531
10737	JNJ	2004-08-25	57.65999984741211
10738	JNJ	2004-08-26	57.52000045776367
10739	JNJ	2004-08-27	57.709999084472656
10740	JNJ	2004-08-30	57.540000915527344
10741	JNJ	2004-08-31	58.099998474121094
10742	JNJ	2004-09-01	57.790000915527344
10743	JNJ	2004-09-02	57.720001220703125
10744	JNJ	2004-09-03	57.849998474121094
10745	JNJ	2004-09-07	57.86000061035156
10746	JNJ	2004-09-08	58.27000045776367
10747	JNJ	2004-09-09	57.5099983215332
10748	JNJ	2004-09-10	57.56999969482422
10749	JNJ	2004-09-13	58.150001525878906
10750	JNJ	2004-09-14	58.349998474121094
10751	JNJ	2004-09-15	58.18000030517578
10752	JNJ	2004-09-16	58.119998931884766
10753	JNJ	2004-09-17	58.52000045776367
10754	JNJ	2004-09-20	57.91999816894531
10755	JNJ	2004-09-21	57.900001525878906
10756	JNJ	2004-09-22	57.29999923706055
10757	JNJ	2004-09-23	56.560001373291016
10758	JNJ	2004-09-24	56.54999923706055
10759	JNJ	2004-09-27	56.529998779296875
10760	JNJ	2004-09-28	57.099998474121094
10761	JNJ	2004-09-29	57.029998779296875
10762	JNJ	2004-09-30	56.33000183105469
10763	JNJ	2004-10-01	57.0
10764	JNJ	2004-10-04	57.25
10765	JNJ	2004-10-05	57.459999084472656
10766	JNJ	2004-10-06	57.75
10767	JNJ	2004-10-07	55.91999816894531
10768	JNJ	2004-10-08	55.31999969482422
10769	JNJ	2004-10-11	55.36000061035156
10770	JNJ	2004-10-12	56.81999969482422
10771	JNJ	2004-10-13	56.5099983215332
10772	JNJ	2004-10-14	56.52000045776367
10773	JNJ	2004-10-15	56.58000183105469
10774	JNJ	2004-10-18	57.31999969482422
10775	JNJ	2004-10-19	56.61000061035156
10776	JNJ	2004-10-20	57.5
10777	JNJ	2004-10-21	57.779998779296875
10778	JNJ	2004-10-22	57.290000915527344
10779	JNJ	2004-10-25	57.08000183105469
10780	JNJ	2004-10-26	57.22999954223633
10781	JNJ	2004-10-27	57.77000045776367
10782	JNJ	2004-10-28	58.0099983215332
10783	JNJ	2004-10-29	58.380001068115234
10784	JNJ	2004-11-01	58.439998626708984
10785	JNJ	2004-11-02	58.040000915527344
10786	JNJ	2004-11-03	59.45000076293945
10787	JNJ	2004-11-04	59.220001220703125
10788	JNJ	2004-11-05	59.18000030517578
10789	JNJ	2004-11-08	59.84000015258789
10790	JNJ	2004-11-09	59.83000183105469
10791	JNJ	2004-11-10	60.119998931884766
10792	JNJ	2004-11-11	60.599998474121094
10793	JNJ	2004-11-12	61.0
10794	JNJ	2004-11-15	61.15999984741211
10795	JNJ	2004-11-16	61.029998779296875
10796	JNJ	2004-11-17	60.900001525878906
10797	JNJ	2004-11-18	61.119998931884766
10798	JNJ	2004-11-19	60.540000915527344
10799	JNJ	2004-11-22	60.869998931884766
10800	JNJ	2004-11-23	60.56999969482422
10801	JNJ	2004-11-24	60.5099983215332
10802	JNJ	2004-11-26	60.45000076293945
10803	JNJ	2004-11-29	60.20000076293945
10804	JNJ	2004-11-30	60.31999969482422
10805	JNJ	2004-12-01	61.189998626708984
10806	JNJ	2004-12-02	61.75
10807	JNJ	2004-12-03	61.90999984741211
10808	JNJ	2004-12-06	61.83000183105469
10809	JNJ	2004-12-07	60.40999984741211
10810	JNJ	2004-12-08	61.150001525878906
10811	JNJ	2004-12-09	61.310001373291016
10812	JNJ	2004-12-10	60.25
10813	JNJ	2004-12-13	60.63999938964844
10814	JNJ	2004-12-14	61.43000030517578
10815	JNJ	2004-12-15	60.900001525878906
10816	JNJ	2004-12-16	63.45000076293945
10817	JNJ	2004-12-17	63.58000183105469
10818	JNJ	2004-12-20	63.06999969482422
10819	JNJ	2004-12-21	62.95000076293945
10820	JNJ	2004-12-22	63.29999923706055
10821	JNJ	2004-12-23	63.599998474121094
10822	JNJ	2004-12-27	63.529998779296875
10823	JNJ	2004-12-28	63.7599983215332
10824	JNJ	2004-12-29	63.529998779296875
10825	JNJ	2004-12-30	63.54999923706055
10826	JNJ	2004-12-31	63.41999816894531
10827	JNJ	2005-01-03	62.900001525878906
10828	JNJ	2005-01-04	62.70000076293945
10829	JNJ	2005-01-05	62.65999984741211
10830	JNJ	2005-01-06	62.84000015258789
10831	JNJ	2005-01-07	62.61000061035156
10832	JNJ	2005-01-10	63.099998474121094
10833	JNJ	2005-01-11	62.880001068115234
10834	JNJ	2005-01-12	63.31999969482422
10835	JNJ	2005-01-13	61.970001220703125
10836	JNJ	2005-01-14	62.70000076293945
10837	JNJ	2005-01-18	63.029998779296875
10838	JNJ	2005-01-19	62.81999969482422
10839	JNJ	2005-01-20	62.4900016784668
10840	JNJ	2005-01-21	61.849998474121094
10841	JNJ	2005-01-24	61.4900016784668
10842	JNJ	2005-01-25	63.720001220703125
10843	JNJ	2005-01-26	64.6500015258789
10844	JNJ	2005-01-27	64.22000122070312
10845	JNJ	2005-01-28	64.62000274658203
10846	JNJ	2005-01-31	64.69999694824219
10847	JNJ	2005-02-01	65.41999816894531
10848	JNJ	2005-02-02	66.0
10849	JNJ	2005-02-03	65.6500015258789
10850	JNJ	2005-02-04	66.23999786376953
10851	JNJ	2005-02-07	66.44999694824219
10852	JNJ	2005-02-08	66.33000183105469
10853	JNJ	2005-02-09	66.19000244140625
10854	JNJ	2005-02-10	66.12999725341797
10855	JNJ	2005-02-11	66.5999984741211
10856	JNJ	2005-02-14	66.0
10857	JNJ	2005-02-15	65.91000366210938
10858	JNJ	2005-02-16	65.73999786376953
10859	JNJ	2005-02-17	65.3499984741211
10860	JNJ	2005-02-18	65.43000030517578
10861	JNJ	2005-02-22	65.06999969482422
10862	JNJ	2005-02-23	65.41000366210938
10863	JNJ	2005-02-24	65.88999938964844
10864	JNJ	2005-02-25	66.22000122070312
10865	JNJ	2005-02-28	65.5999984741211
10866	JNJ	2005-03-01	66.6500015258789
10867	JNJ	2005-03-02	66.95999908447266
10868	JNJ	2005-03-03	66.75
10869	JNJ	2005-03-04	67.73999786376953
10870	JNJ	2005-03-07	68.44000244140625
10871	JNJ	2005-03-08	68.19000244140625
10872	JNJ	2005-03-09	67.76000213623047
10873	JNJ	2005-03-10	68.0
10874	JNJ	2005-03-11	67.5999984741211
10875	JNJ	2005-03-14	67.81999969482422
10876	JNJ	2005-03-15	67.26000213623047
10877	JNJ	2005-03-16	67.05000305175781
10878	JNJ	2005-03-17	66.98999786376953
10879	JNJ	2005-03-18	67.25
10880	JNJ	2005-03-21	66.8499984741211
10881	JNJ	2005-03-22	66.79000091552734
10882	JNJ	2005-03-23	68.19999694824219
10883	JNJ	2005-03-24	68.08999633789062
10884	JNJ	2005-03-28	68.3499984741211
10885	JNJ	2005-03-29	67.91999816894531
10886	JNJ	2005-03-30	68.05000305175781
10887	JNJ	2005-03-31	67.16000366210938
10888	JNJ	2005-04-01	66.8499984741211
10889	JNJ	2005-04-04	67.9800033569336
10890	JNJ	2005-04-05	69.01000213623047
10891	JNJ	2005-04-06	68.80999755859375
10892	JNJ	2005-04-07	69.23999786376953
10893	JNJ	2005-04-08	68.63999938964844
10894	JNJ	2005-04-11	68.88999938964844
10895	JNJ	2005-04-12	68.63999938964844
10896	JNJ	2005-04-13	68.58999633789062
10897	JNJ	2005-04-14	69.25
10898	JNJ	2005-04-15	69.4000015258789
10899	JNJ	2005-04-18	69.04000091552734
10900	JNJ	2005-04-19	69.05000305175781
10901	JNJ	2005-04-20	68.0999984741211
10902	JNJ	2005-04-21	68.29000091552734
10903	JNJ	2005-04-22	68.48999786376953
10904	JNJ	2005-04-25	68.54000091552734
10905	JNJ	2005-04-26	68.0199966430664
10906	JNJ	2005-04-27	68.33000183105469
10907	JNJ	2005-04-28	67.66000366210938
10908	JNJ	2005-04-29	68.62999725341797
10909	JNJ	2005-05-02	68.77999877929688
10910	JNJ	2005-05-03	68.7300033569336
10911	JNJ	2005-05-04	68.22000122070312
10912	JNJ	2005-05-05	68.51000213623047
10913	JNJ	2005-05-06	68.20999908447266
10914	JNJ	2005-05-09	68.16999816894531
10915	JNJ	2005-05-10	67.7300033569336
10916	JNJ	2005-05-11	67.94999694824219
10917	JNJ	2005-05-12	67.6500015258789
10918	JNJ	2005-05-13	67.0999984741211
10919	JNJ	2005-05-16	67.63999938964844
10920	JNJ	2005-05-17	67.91000366210938
10921	JNJ	2005-05-18	67.5999984741211
10922	JNJ	2005-05-19	67.41000366210938
10923	JNJ	2005-05-20	67.19999694824219
10924	JNJ	2005-05-23	67.26000213623047
10925	JNJ	2005-05-24	67.5999984741211
10926	JNJ	2005-05-25	67.47000122070312
10927	JNJ	2005-05-26	67.41999816894531
10928	JNJ	2005-05-27	67.43000030517578
10929	JNJ	2005-05-31	67.0999984741211
10930	JNJ	2005-06-01	67.30999755859375
10931	JNJ	2005-06-02	67.0
10932	JNJ	2005-06-03	66.44000244140625
10933	JNJ	2005-06-06	66.37999725341797
10934	JNJ	2005-06-07	66.54000091552734
10935	JNJ	2005-06-08	66.36000061035156
10936	JNJ	2005-06-09	66.7300033569336
10937	JNJ	2005-06-10	66.4800033569336
10938	JNJ	2005-06-13	66.47000122070312
10939	JNJ	2005-06-14	66.58000183105469
10940	JNJ	2005-06-15	66.3499984741211
10941	JNJ	2005-06-16	66.30000305175781
10942	JNJ	2005-06-17	66.55999755859375
10943	JNJ	2005-06-20	66.55000305175781
10944	JNJ	2005-06-21	66.52999877929688
10945	JNJ	2005-06-22	66.0
10946	JNJ	2005-06-23	65.3499984741211
10947	JNJ	2005-06-24	65.58000183105469
10948	JNJ	2005-06-27	65.6500015258789
10949	JNJ	2005-06-28	66.06999969482422
10950	JNJ	2005-06-29	65.69999694824219
10951	JNJ	2005-06-30	65.0
10952	JNJ	2005-07-01	64.94999694824219
10953	JNJ	2005-07-05	64.8499984741211
10954	JNJ	2005-07-06	64.1500015258789
10955	JNJ	2005-07-07	63.91999816894531
10956	JNJ	2005-07-08	64.27999877929688
10957	JNJ	2005-07-11	64.79000091552734
10958	JNJ	2005-07-12	64.77999877929688
10959	JNJ	2005-07-13	64.41999816894531
10960	JNJ	2005-07-14	64.5999984741211
10961	JNJ	2005-07-15	65.02999877929688
10962	JNJ	2005-07-18	64.5999984741211
10963	JNJ	2005-07-19	65.0199966430664
10964	JNJ	2005-07-20	64.95999908447266
10965	JNJ	2005-07-21	63.97999954223633
10966	JNJ	2005-07-22	64.31999969482422
10967	JNJ	2005-07-25	63.34000015258789
10968	JNJ	2005-07-26	62.66999816894531
10969	JNJ	2005-07-27	64.54000091552734
10970	JNJ	2005-07-28	64.7300033569336
10971	JNJ	2005-07-29	63.959999084472656
10972	JNJ	2005-08-01	64.5
10973	JNJ	2005-08-02	64.62999725341797
10974	JNJ	2005-08-03	64.87000274658203
10975	JNJ	2005-08-04	64.1500015258789
10976	JNJ	2005-08-05	63.540000915527344
10977	JNJ	2005-08-08	63.439998626708984
10978	JNJ	2005-08-09	64.0199966430664
10979	JNJ	2005-08-10	63.849998474121094
10980	JNJ	2005-08-11	64.30999755859375
10981	JNJ	2005-08-12	63.560001373291016
10982	JNJ	2005-08-15	63.349998474121094
10983	JNJ	2005-08-16	63.0099983215332
10984	JNJ	2005-08-17	63.5
10985	JNJ	2005-08-18	64.25
10986	JNJ	2005-08-19	63.56999969482422
10987	JNJ	2005-08-22	63.5
10988	JNJ	2005-08-23	62.7599983215332
10989	JNJ	2005-08-24	62.25
10990	JNJ	2005-08-25	62.529998779296875
10991	JNJ	2005-08-26	61.939998626708984
10992	JNJ	2005-08-29	63.0099983215332
10993	JNJ	2005-08-30	63.0
10994	JNJ	2005-08-31	63.38999938964844
10995	JNJ	2005-09-01	63.130001068115234
10996	JNJ	2005-09-02	62.900001525878906
10997	JNJ	2005-09-06	63.790000915527344
10998	JNJ	2005-09-07	64.80000305175781
10999	JNJ	2005-09-08	64.0999984741211
11000	JNJ	2005-09-09	64.7300033569336
11001	JNJ	2005-09-12	64.68000030517578
11002	JNJ	2005-09-13	64.05000305175781
11003	JNJ	2005-09-14	64.30000305175781
11004	JNJ	2005-09-15	64.37000274658203
11005	JNJ	2005-09-16	65.18000030517578
11006	JNJ	2005-09-19	64.6500015258789
11007	JNJ	2005-09-20	64.4000015258789
11008	JNJ	2005-09-21	64.69999694824219
11009	JNJ	2005-09-22	64.68000030517578
11010	JNJ	2005-09-23	63.9900016784668
11011	JNJ	2005-09-26	63.869998931884766
11012	JNJ	2005-09-27	63.45000076293945
11013	JNJ	2005-09-28	63.209999084472656
11014	JNJ	2005-09-29	63.75
11015	JNJ	2005-09-30	63.279998779296875
11016	JNJ	2005-10-03	62.58000183105469
11017	JNJ	2005-10-04	63.04999923706055
11018	JNJ	2005-10-05	62.25
11019	JNJ	2005-10-06	61.56999969482422
11020	JNJ	2005-10-07	61.34000015258789
11021	JNJ	2005-10-10	61.470001220703125
11022	JNJ	2005-10-11	61.290000915527344
11023	JNJ	2005-10-12	61.79999923706055
11024	JNJ	2005-10-13	64.0199966430664
11025	JNJ	2005-10-14	63.70000076293945
11026	JNJ	2005-10-17	63.0
11027	JNJ	2005-10-18	62.970001220703125
11028	JNJ	2005-10-19	64.31999969482422
11029	JNJ	2005-10-20	64.16999816894531
11030	JNJ	2005-10-21	64.06999969482422
11031	JNJ	2005-10-24	64.0999984741211
11032	JNJ	2005-10-25	63.58000183105469
11033	JNJ	2005-10-26	62.810001373291016
11034	JNJ	2005-10-27	61.439998626708984
11035	JNJ	2005-10-28	62.95000076293945
11036	JNJ	2005-10-31	62.619998931884766
11037	JNJ	2005-11-01	61.900001525878906
11038	JNJ	2005-11-02	61.29999923706055
11039	JNJ	2005-11-03	61.20000076293945
11040	JNJ	2005-11-04	60.880001068115234
11041	JNJ	2005-11-07	61.43000030517578
11042	JNJ	2005-11-08	60.77000045776367
11043	JNJ	2005-11-09	61.02000045776367
11044	JNJ	2005-11-10	61.40999984741211
11045	JNJ	2005-11-11	60.91999816894531
11046	JNJ	2005-11-14	60.5099983215332
11047	JNJ	2005-11-15	62.83000183105469
11048	JNJ	2005-11-16	63.25
11049	JNJ	2005-11-17	63.34000015258789
11050	JNJ	2005-11-18	62.54999923706055
11051	JNJ	2005-11-21	61.9900016784668
11052	JNJ	2005-11-22	61.61000061035156
11053	JNJ	2005-11-23	61.66999816894531
11054	JNJ	2005-11-25	62.150001525878906
11055	JNJ	2005-11-28	62.400001525878906
11056	JNJ	2005-11-29	62.0
11057	JNJ	2005-11-30	61.75
11058	JNJ	2005-12-01	61.689998626708984
11059	JNJ	2005-12-02	61.209999084472656
11060	JNJ	2005-12-05	61.04999923706055
11061	JNJ	2005-12-06	60.470001220703125
11062	JNJ	2005-12-07	60.040000915527344
11063	JNJ	2005-12-08	60.08000183105469
11064	JNJ	2005-12-09	60.099998474121094
11065	JNJ	2005-12-12	60.150001525878906
11066	JNJ	2005-12-13	60.25
11067	JNJ	2005-12-14	60.11000061035156
11068	JNJ	2005-12-15	60.15999984741211
11069	JNJ	2005-12-16	60.86000061035156
11070	JNJ	2005-12-19	61.189998626708984
11071	JNJ	2005-12-20	60.779998779296875
11072	JNJ	2005-12-21	60.880001068115234
11073	JNJ	2005-12-22	61.31999969482422
11074	JNJ	2005-12-23	61.11000061035156
11075	JNJ	2005-12-27	60.29999923706055
11076	JNJ	2005-12-28	60.41999816894531
11077	JNJ	2005-12-29	60.25
11078	JNJ	2005-12-30	60.099998474121094
11079	JNJ	2006-01-03	61.630001068115234
11080	JNJ	2006-01-04	62.58000183105469
11081	JNJ	2006-01-05	62.31999969482422
11082	JNJ	2006-01-06	62.599998474121094
11083	JNJ	2006-01-09	62.9900016784668
11084	JNJ	2006-01-10	63.099998474121094
11085	JNJ	2006-01-11	62.5
11086	JNJ	2006-01-12	62.209999084472656
11087	JNJ	2006-01-13	61.81999969482422
11088	JNJ	2006-01-17	61.279998779296875
11089	JNJ	2006-01-18	62.189998626708984
11090	JNJ	2006-01-19	62.16999816894531
11091	JNJ	2006-01-20	60.79999923706055
11092	JNJ	2006-01-23	61.189998626708984
11093	JNJ	2006-01-24	59.36000061035156
11094	JNJ	2006-01-25	58.5
11095	JNJ	2006-01-26	58.63999938964844
11096	JNJ	2006-01-27	58.709999084472656
11097	JNJ	2006-01-30	58.400001525878906
11098	JNJ	2006-01-31	57.540000915527344
11099	JNJ	2006-02-01	57.86000061035156
11100	JNJ	2006-02-02	57.650001525878906
11101	JNJ	2006-02-03	57.380001068115234
11102	JNJ	2006-02-06	56.849998474121094
11103	JNJ	2006-02-07	56.79999923706055
11104	JNJ	2006-02-08	58.599998474121094
11105	JNJ	2006-02-09	58.54999923706055
11106	JNJ	2006-02-10	58.38999938964844
11107	JNJ	2006-02-13	58.5
11108	JNJ	2006-02-14	59.04999923706055
11109	JNJ	2006-02-15	59.099998474121094
11110	JNJ	2006-02-16	58.97999954223633
11111	JNJ	2006-02-17	59.06999969482422
11112	JNJ	2006-02-21	59.13999938964844
11113	JNJ	2006-02-22	59.029998779296875
11114	JNJ	2006-02-23	58.59000015258789
11115	JNJ	2006-02-24	57.7599983215332
11116	JNJ	2006-02-27	57.90999984741211
11117	JNJ	2006-02-28	57.650001525878906
11118	JNJ	2006-03-01	57.65999984741211
11119	JNJ	2006-03-02	57.689998626708984
11120	JNJ	2006-03-03	57.470001220703125
11121	JNJ	2006-03-06	57.849998474121094
11122	JNJ	2006-03-07	58.220001220703125
11123	JNJ	2006-03-08	58.7400016784668
11124	JNJ	2006-03-09	58.310001373291016
11125	JNJ	2006-03-10	59.040000915527344
11126	JNJ	2006-03-13	59.08000183105469
11127	JNJ	2006-03-14	59.290000915527344
11128	JNJ	2006-03-15	59.79999923706055
11129	JNJ	2006-03-16	60.02000045776367
11130	JNJ	2006-03-17	60.34000015258789
11131	JNJ	2006-03-20	60.47999954223633
11132	JNJ	2006-03-21	60.56999969482422
11133	JNJ	2006-03-22	61.0
11134	JNJ	2006-03-23	60.810001373291016
11135	JNJ	2006-03-24	60.38999938964844
11136	JNJ	2006-03-27	59.939998626708984
11137	JNJ	2006-03-28	59.599998474121094
11138	JNJ	2006-03-29	59.5099983215332
11139	JNJ	2006-03-30	59.349998474121094
11140	JNJ	2006-03-31	59.220001220703125
11141	JNJ	2006-04-03	59.16999816894531
11142	JNJ	2006-04-04	58.81999969482422
11143	JNJ	2006-04-05	58.400001525878906
11144	JNJ	2006-04-06	58.5
11145	JNJ	2006-04-07	57.83000183105469
11146	JNJ	2006-04-10	57.709999084472656
11147	JNJ	2006-04-11	57.75
11148	JNJ	2006-04-12	57.869998931884766
11149	JNJ	2006-04-13	57.90999984741211
11150	JNJ	2006-04-17	57.650001525878906
11151	JNJ	2006-04-18	58.130001068115234
11152	JNJ	2006-04-19	58.02000045776367
11153	JNJ	2006-04-20	58.220001220703125
11154	JNJ	2006-04-21	58.369998931884766
11155	JNJ	2006-04-24	58.33000183105469
11156	JNJ	2006-04-25	58.209999084472656
11157	JNJ	2006-04-26	58.540000915527344
11158	JNJ	2006-04-27	58.650001525878906
11159	JNJ	2006-04-28	58.61000061035156
11160	JNJ	2006-05-01	58.59000015258789
11161	JNJ	2006-05-02	58.66999816894531
11162	JNJ	2006-05-03	58.349998474121094
11163	JNJ	2006-05-04	58.2599983215332
11164	JNJ	2006-05-05	58.70000076293945
11165	JNJ	2006-05-08	58.709999084472656
11166	JNJ	2006-05-09	58.36000061035156
11167	JNJ	2006-05-10	58.31999969482422
11168	JNJ	2006-05-11	58.84000015258789
11169	JNJ	2006-05-12	58.83000183105469
11170	JNJ	2006-05-15	59.970001220703125
11171	JNJ	2006-05-16	60.25
11172	JNJ	2006-05-17	60.130001068115234
11173	JNJ	2006-05-18	60.13999938964844
11174	JNJ	2006-05-19	59.900001525878906
11175	JNJ	2006-05-22	59.86000061035156
11176	JNJ	2006-05-23	60.0
11177	JNJ	2006-05-24	60.790000915527344
11178	JNJ	2006-05-25	60.45000076293945
11179	JNJ	2006-05-26	60.689998626708984
11180	JNJ	2006-05-30	59.849998474121094
11181	JNJ	2006-05-31	60.220001220703125
11182	JNJ	2006-06-01	60.650001525878906
11183	JNJ	2006-06-02	60.7400016784668
11184	JNJ	2006-06-05	60.130001068115234
11185	JNJ	2006-06-06	60.939998626708984
11186	JNJ	2006-06-07	61.16999816894531
11187	JNJ	2006-06-08	61.560001373291016
11188	JNJ	2006-06-09	61.380001068115234
11189	JNJ	2006-06-12	61.380001068115234
11190	JNJ	2006-06-13	61.04999923706055
11191	JNJ	2006-06-14	61.25
11192	JNJ	2006-06-15	61.470001220703125
11193	JNJ	2006-06-16	61.68000030517578
11194	JNJ	2006-06-19	61.349998474121094
11195	JNJ	2006-06-20	61.529998779296875
11196	JNJ	2006-06-21	61.790000915527344
11197	JNJ	2006-06-22	61.18000030517578
11198	JNJ	2006-06-23	61.31999969482422
11199	JNJ	2006-06-26	60.209999084472656
11200	JNJ	2006-06-27	59.54999923706055
11201	JNJ	2006-06-28	59.22999954223633
11202	JNJ	2006-06-29	59.88999938964844
11203	JNJ	2006-06-30	59.91999816894531
11204	JNJ	2006-07-03	60.150001525878906
11205	JNJ	2006-07-05	60.040000915527344
11206	JNJ	2006-07-06	60.52000045776367
11207	JNJ	2006-07-07	60.619998931884766
11208	JNJ	2006-07-10	60.95000076293945
11209	JNJ	2006-07-11	60.77000045776367
11210	JNJ	2006-07-12	60.619998931884766
11211	JNJ	2006-07-13	60.27000045776367
11212	JNJ	2006-07-14	60.459999084472656
11213	JNJ	2006-07-17	60.90999984741211
11214	JNJ	2006-07-18	60.599998474121094
11215	JNJ	2006-07-19	61.310001373291016
11216	JNJ	2006-07-20	61.369998931884766
11217	JNJ	2006-07-21	61.72999954223633
11218	JNJ	2006-07-24	61.97999954223633
11219	JNJ	2006-07-25	62.0
11220	JNJ	2006-07-26	62.04999923706055
11221	JNJ	2006-07-27	62.560001373291016
11222	JNJ	2006-07-28	62.91999816894531
11223	JNJ	2006-07-31	62.54999923706055
11224	JNJ	2006-08-01	62.68000030517578
11225	JNJ	2006-08-02	63.150001525878906
11226	JNJ	2006-08-03	63.08000183105469
11227	JNJ	2006-08-04	63.529998779296875
11228	JNJ	2006-08-07	63.27000045776367
11229	JNJ	2006-08-08	63.560001373291016
11230	JNJ	2006-08-09	63.31999969482422
11231	JNJ	2006-08-10	63.54999923706055
11232	JNJ	2006-08-11	63.470001220703125
11233	JNJ	2006-08-14	63.90999984741211
11234	JNJ	2006-08-15	64.41000366210938
11235	JNJ	2006-08-16	64.61000061035156
11236	JNJ	2006-08-17	64.2300033569336
11237	JNJ	2006-08-18	64.41999816894531
11238	JNJ	2006-08-21	64.2699966430664
11239	JNJ	2006-08-22	64.16000366210938
11240	JNJ	2006-08-23	63.90999984741211
11241	JNJ	2006-08-24	65.0
11242	JNJ	2006-08-25	64.66999816894531
11243	JNJ	2006-08-28	64.58000183105469
11244	JNJ	2006-08-29	64.5999984741211
11245	JNJ	2006-08-30	64.5999984741211
11246	JNJ	2006-08-31	64.66000366210938
11247	JNJ	2006-09-01	64.72000122070312
11248	JNJ	2006-09-05	64.30999755859375
11249	JNJ	2006-09-06	63.91999816894531
11250	JNJ	2006-09-07	63.459999084472656
11251	JNJ	2006-09-08	63.59000015258789
11252	JNJ	2006-09-11	64.04000091552734
11253	JNJ	2006-09-12	63.83000183105469
11254	JNJ	2006-09-13	63.810001373291016
11255	JNJ	2006-09-14	63.72999954223633
11256	JNJ	2006-09-15	63.790000915527344
11257	JNJ	2006-09-18	64.16000366210938
11258	JNJ	2006-09-19	64.18000030517578
11259	JNJ	2006-09-20	64.19000244140625
11260	JNJ	2006-09-21	64.2300033569336
11261	JNJ	2006-09-22	63.959999084472656
11262	JNJ	2006-09-25	64.19000244140625
11263	JNJ	2006-09-26	64.66999816894531
11264	JNJ	2006-09-27	64.81999969482422
11265	JNJ	2006-09-28	64.9000015258789
11266	JNJ	2006-09-29	64.94000244140625
11267	JNJ	2006-10-02	65.08999633789062
11268	JNJ	2006-10-03	65.5
11269	JNJ	2006-10-04	65.83000183105469
11270	JNJ	2006-10-05	65.11000061035156
11271	JNJ	2006-10-06	65.05999755859375
11272	JNJ	2006-10-09	64.87000274658203
11273	JNJ	2006-10-10	64.95999908447266
11274	JNJ	2006-10-11	65.0999984741211
11275	JNJ	2006-10-12	64.83999633789062
11276	JNJ	2006-10-13	64.58000183105469
11277	JNJ	2006-10-16	64.93000030517578
11278	JNJ	2006-10-17	66.08000183105469
11279	JNJ	2006-10-18	68.1500015258789
11280	JNJ	2006-10-19	68.04000091552734
11281	JNJ	2006-10-20	68.62000274658203
11282	JNJ	2006-10-23	69.0999984741211
11283	JNJ	2006-10-24	68.75
11284	JNJ	2006-10-25	68.83000183105469
11285	JNJ	2006-10-26	68.81999969482422
11286	JNJ	2006-10-27	68.16999816894531
11287	JNJ	2006-10-30	67.69999694824219
11288	JNJ	2006-10-31	67.4000015258789
11289	JNJ	2006-11-01	67.18000030517578
11290	JNJ	2006-11-02	67.9000015258789
11291	JNJ	2006-11-03	67.80999755859375
11292	JNJ	2006-11-06	68.41999816894531
11293	JNJ	2006-11-07	68.70999908447266
11294	JNJ	2006-11-08	67.98999786376953
11295	JNJ	2006-11-09	66.1500015258789
11296	JNJ	2006-11-10	66.29000091552734
11297	JNJ	2006-11-13	65.94000244140625
11298	JNJ	2006-11-14	66.55999755859375
11299	JNJ	2006-11-15	66.54000091552734
11300	JNJ	2006-11-16	66.52999877929688
11301	JNJ	2006-11-17	67.23999786376953
11302	JNJ	2006-11-20	67.01000213623047
11303	JNJ	2006-11-21	66.5999984741211
11304	JNJ	2006-11-22	66.7699966430664
11305	JNJ	2006-11-24	65.8499984741211
11306	JNJ	2006-11-27	65.6500015258789
11307	JNJ	2006-11-28	65.97000122070312
11308	JNJ	2006-11-29	66.19999694824219
11309	JNJ	2006-11-30	65.91000366210938
11310	JNJ	2006-12-01	65.97000122070312
11311	JNJ	2006-12-04	66.27999877929688
11312	JNJ	2006-12-05	66.16999816894531
11313	JNJ	2006-12-06	66.02999877929688
11314	JNJ	2006-12-07	66.05999755859375
11315	JNJ	2006-12-08	65.94999694824219
11316	JNJ	2006-12-11	65.69999694824219
11317	JNJ	2006-12-12	65.58000183105469
11318	JNJ	2006-12-13	65.47000122070312
11319	JNJ	2006-12-14	66.25
11320	JNJ	2006-12-15	66.29000091552734
11321	JNJ	2006-12-18	66.5999984741211
11322	JNJ	2006-12-19	66.87999725341797
11323	JNJ	2006-12-20	66.43000030517578
11324	JNJ	2006-12-21	66.0
11325	JNJ	2006-12-22	65.6500015258789
11326	JNJ	2006-12-26	65.63999938964844
11327	JNJ	2006-12-27	66.01000213623047
11328	JNJ	2006-12-28	66.41999816894531
11329	JNJ	2006-12-29	66.0199966430664
11330	JNJ	2007-01-03	66.4000015258789
11331	JNJ	2007-01-04	67.2300033569336
11332	JNJ	2007-01-05	66.62000274658203
11333	JNJ	2007-01-08	66.51000213623047
11334	JNJ	2007-01-09	66.26000213623047
11335	JNJ	2007-01-10	66.1500015258789
11336	JNJ	2007-01-11	66.7300033569336
11337	JNJ	2007-01-12	66.63999938964844
11338	JNJ	2007-01-16	66.54000091552734
11339	JNJ	2007-01-17	66.87000274658203
11340	JNJ	2007-01-18	67.70999908447266
11341	JNJ	2007-01-19	67.76000213623047
11342	JNJ	2007-01-22	67.18000030517578
11343	JNJ	2007-01-23	66.5
11344	JNJ	2007-01-24	67.01000213623047
11345	JNJ	2007-01-25	66.68000030517578
11346	JNJ	2007-01-26	66.06999969482422
11347	JNJ	2007-01-29	66.1500015258789
11348	JNJ	2007-01-30	66.38999938964844
11349	JNJ	2007-01-31	66.80000305175781
11350	JNJ	2007-02-01	67.01000213623047
11351	JNJ	2007-02-02	66.58000183105469
11352	JNJ	2007-02-05	66.30000305175781
11353	JNJ	2007-02-06	66.0
11354	JNJ	2007-02-07	65.80000305175781
11355	JNJ	2007-02-08	65.76000213623047
11356	JNJ	2007-02-09	65.5999984741211
11357	JNJ	2007-02-12	65.45999908447266
11358	JNJ	2007-02-13	65.37999725341797
11359	JNJ	2007-02-14	65.8499984741211
11360	JNJ	2007-02-15	65.79000091552734
11361	JNJ	2007-02-16	65.51000213623047
11362	JNJ	2007-02-20	65.45999908447266
11363	JNJ	2007-02-21	65.0
11364	JNJ	2007-02-22	64.77999877929688
11365	JNJ	2007-02-23	64.1500015258789
11366	JNJ	2007-02-26	64.30000305175781
11367	JNJ	2007-02-27	63.04999923706055
11368	JNJ	2007-02-28	62.93000030517578
11369	JNJ	2007-03-01	62.45000076293945
11370	JNJ	2007-03-02	61.95000076293945
11371	JNJ	2007-03-05	61.83000183105469
11372	JNJ	2007-03-06	61.70000076293945
11373	JNJ	2007-03-07	61.86000061035156
11374	JNJ	2007-03-08	61.720001220703125
11375	JNJ	2007-03-09	62.13999938964844
11376	JNJ	2007-03-12	61.790000915527344
11377	JNJ	2007-03-13	60.77000045776367
11378	JNJ	2007-03-14	60.709999084472656
11379	JNJ	2007-03-15	60.529998779296875
11380	JNJ	2007-03-16	60.5099983215332
11381	JNJ	2007-03-19	60.72999954223633
11382	JNJ	2007-03-20	61.06999969482422
11383	JNJ	2007-03-21	61.220001220703125
11384	JNJ	2007-03-22	60.86000061035156
11385	JNJ	2007-03-23	60.5099983215332
11386	JNJ	2007-03-26	60.25
11387	JNJ	2007-03-27	60.029998779296875
11388	JNJ	2007-03-28	60.0
11389	JNJ	2007-03-29	60.34000015258789
11390	JNJ	2007-03-30	60.2599983215332
11391	JNJ	2007-04-02	60.099998474121094
11392	JNJ	2007-04-03	60.63999938964844
11393	JNJ	2007-04-04	61.290000915527344
11394	JNJ	2007-04-05	61.54999923706055
11395	JNJ	2007-04-09	61.630001068115234
11396	JNJ	2007-04-10	61.66999816894531
11397	JNJ	2007-04-11	61.88999938964844
11398	JNJ	2007-04-12	61.91999816894531
11399	JNJ	2007-04-13	62.349998474121094
11400	JNJ	2007-04-16	63.02000045776367
11401	JNJ	2007-04-17	64.55000305175781
11402	JNJ	2007-04-18	64.43000030517578
11403	JNJ	2007-04-19	64.94000244140625
11404	JNJ	2007-04-20	65.12000274658203
11405	JNJ	2007-04-23	64.75
11406	JNJ	2007-04-24	64.48999786376953
11407	JNJ	2007-04-25	64.68000030517578
11408	JNJ	2007-04-26	64.23999786376953
11409	JNJ	2007-04-27	64.16999816894531
11410	JNJ	2007-04-30	64.22000122070312
11411	JNJ	2007-05-01	64.55999755859375
11412	JNJ	2007-05-02	64.4800033569336
11413	JNJ	2007-05-03	64.31999969482422
11414	JNJ	2007-05-04	64.4800033569336
11415	JNJ	2007-05-07	64.26000213623047
11416	JNJ	2007-05-08	63.70000076293945
11417	JNJ	2007-05-09	64.11000061035156
11418	JNJ	2007-05-10	62.5
11419	JNJ	2007-05-11	62.27000045776367
11420	JNJ	2007-05-14	62.61000061035156
11421	JNJ	2007-05-15	61.81999969482422
11422	JNJ	2007-05-16	63.04999923706055
11423	JNJ	2007-05-17	62.7400016784668
11424	JNJ	2007-05-18	63.41999816894531
11425	JNJ	2007-05-21	63.52000045776367
11426	JNJ	2007-05-22	63.58000183105469
11427	JNJ	2007-05-23	63.810001373291016
11428	JNJ	2007-05-24	63.47999954223633
11429	JNJ	2007-05-25	63.189998626708984
11430	JNJ	2007-05-29	63.04999923706055
11431	JNJ	2007-05-30	63.220001220703125
11432	JNJ	2007-05-31	63.27000045776367
11433	JNJ	2007-06-01	63.40999984741211
11434	JNJ	2007-06-04	63.599998474121094
11435	JNJ	2007-06-05	63.310001373291016
11436	JNJ	2007-06-06	62.900001525878906
11437	JNJ	2007-06-07	62.0
11438	JNJ	2007-06-08	62.130001068115234
11439	JNJ	2007-06-11	62.27000045776367
11440	JNJ	2007-06-12	61.83000183105469
11441	JNJ	2007-06-13	62.18000030517578
11442	JNJ	2007-06-14	62.45000076293945
11443	JNJ	2007-06-15	62.77000045776367
11444	JNJ	2007-06-18	62.33000183105469
11445	JNJ	2007-06-19	62.41999816894531
11446	JNJ	2007-06-20	62.040000915527344
11447	JNJ	2007-06-21	62.11000061035156
11448	JNJ	2007-06-22	60.72999954223633
11449	JNJ	2007-06-25	61.11000061035156
11450	JNJ	2007-06-26	61.650001525878906
11451	JNJ	2007-06-27	61.45000076293945
11452	JNJ	2007-06-28	61.5
11453	JNJ	2007-06-29	61.619998931884766
11454	JNJ	2007-07-02	61.849998474121094
11455	JNJ	2007-07-03	61.95000076293945
11456	JNJ	2007-07-05	62.279998779296875
11457	JNJ	2007-07-06	62.130001068115234
11458	JNJ	2007-07-09	62.720001220703125
11459	JNJ	2007-07-10	62.20000076293945
11460	JNJ	2007-07-11	62.86000061035156
11461	JNJ	2007-07-12	63.36000061035156
11462	JNJ	2007-07-13	63.43000030517578
11463	JNJ	2007-07-16	63.79999923706055
11464	JNJ	2007-07-17	62.7400016784668
11465	JNJ	2007-07-18	62.20000076293945
11466	JNJ	2007-07-19	62.38999938964844
11467	JNJ	2007-07-20	61.790000915527344
11468	JNJ	2007-07-23	62.0
11469	JNJ	2007-07-24	61.470001220703125
11470	JNJ	2007-07-25	61.529998779296875
11471	JNJ	2007-07-26	60.959999084472656
11472	JNJ	2007-07-27	59.77000045776367
11473	JNJ	2007-07-30	60.06999969482422
11474	JNJ	2007-07-31	60.5
11475	JNJ	2007-08-01	60.959999084472656
11476	JNJ	2007-08-02	61.029998779296875
11477	JNJ	2007-08-03	60.54999923706055
11478	JNJ	2007-08-06	62.29999923706055
11479	JNJ	2007-08-07	62.08000183105469
11480	JNJ	2007-08-08	62.4900016784668
11481	JNJ	2007-08-09	60.83000183105469
11482	JNJ	2007-08-10	61.150001525878906
11483	JNJ	2007-08-13	61.45000076293945
11484	JNJ	2007-08-14	61.130001068115234
11485	JNJ	2007-08-15	61.29999923706055
11486	JNJ	2007-08-16	61.630001068115234
11487	JNJ	2007-08-17	62.02000045776367
11488	JNJ	2007-08-20	61.83000183105469
11489	JNJ	2007-08-21	61.66999816894531
11490	JNJ	2007-08-22	62.0099983215332
11491	JNJ	2007-08-23	62.11000061035156
11492	JNJ	2007-08-24	61.880001068115234
11493	JNJ	2007-08-27	61.599998474121094
11494	JNJ	2007-08-28	61.25
11495	JNJ	2007-08-29	61.86000061035156
11496	JNJ	2007-08-30	61.599998474121094
11497	JNJ	2007-08-31	61.790000915527344
11498	JNJ	2007-09-04	61.97999954223633
11499	JNJ	2007-09-05	61.650001525878906
11500	JNJ	2007-09-06	61.65999984741211
11501	JNJ	2007-09-07	61.68000030517578
11502	JNJ	2007-09-10	61.84000015258789
11503	JNJ	2007-09-11	62.04999923706055
11504	JNJ	2007-09-12	62.5099983215332
11505	JNJ	2007-09-13	63.11000061035156
11506	JNJ	2007-09-14	63.20000076293945
11507	JNJ	2007-09-17	62.939998626708984
11508	JNJ	2007-09-18	63.83000183105469
11509	JNJ	2007-09-19	64.48999786376953
11510	JNJ	2007-09-20	64.79000091552734
11511	JNJ	2007-09-21	65.12000274658203
11512	JNJ	2007-09-24	65.19999694824219
11513	JNJ	2007-09-25	64.97000122070312
11514	JNJ	2007-09-26	65.38999938964844
11515	JNJ	2007-09-27	65.54000091552734
11516	JNJ	2007-09-28	65.69999694824219
11517	JNJ	2007-10-01	66.13999938964844
11518	JNJ	2007-10-02	66.05000305175781
11519	JNJ	2007-10-03	66.0999984741211
11520	JNJ	2007-10-04	66.11000061035156
11521	JNJ	2007-10-05	66.25
11522	JNJ	2007-10-08	66.0199966430664
11523	JNJ	2007-10-09	66.25
11524	JNJ	2007-10-10	65.83000183105469
11525	JNJ	2007-10-11	65.94999694824219
11526	JNJ	2007-10-12	65.94000244140625
11527	JNJ	2007-10-15	65.6500015258789
11528	JNJ	2007-10-16	65.06999969482422
11529	JNJ	2007-10-17	64.8499984741211
11530	JNJ	2007-10-18	64.9000015258789
11531	JNJ	2007-10-19	64.2300033569336
11532	JNJ	2007-10-22	64.33999633789062
11533	JNJ	2007-10-23	64.55000305175781
11534	JNJ	2007-10-24	64.44000244140625
11535	JNJ	2007-10-25	63.95000076293945
11536	JNJ	2007-10-26	64.30000305175781
11537	JNJ	2007-10-29	64.9800033569336
11538	JNJ	2007-10-30	64.81999969482422
11539	JNJ	2007-10-31	65.16999816894531
11540	JNJ	2007-11-01	64.66000366210938
11541	JNJ	2007-11-02	64.77999877929688
11542	JNJ	2007-11-05	64.48999786376953
11543	JNJ	2007-11-06	64.61000061035156
11544	JNJ	2007-11-07	63.90999984741211
11545	JNJ	2007-11-08	64.58999633789062
11546	JNJ	2007-11-09	65.16000366210938
11547	JNJ	2007-11-12	66.30999755859375
11548	JNJ	2007-11-13	67.30999755859375
11549	JNJ	2007-11-14	66.88999938964844
11550	JNJ	2007-11-15	66.87999725341797
11551	JNJ	2007-11-16	67.75
11552	JNJ	2007-11-19	67.58999633789062
11553	JNJ	2007-11-20	67.63999938964844
11554	JNJ	2007-11-21	67.13999938964844
11555	JNJ	2007-11-23	66.87999725341797
11556	JNJ	2007-11-26	67.37000274658203
11557	JNJ	2007-11-27	67.7300033569336
11558	JNJ	2007-11-28	68.3499984741211
11559	JNJ	2007-11-29	68.4000015258789
11560	JNJ	2007-11-30	67.73999786376953
11561	JNJ	2007-12-03	67.70999908447266
11562	JNJ	2007-12-04	67.94000244140625
11563	JNJ	2007-12-05	68.20999908447266
11564	JNJ	2007-12-06	68.30000305175781
11565	JNJ	2007-12-07	67.68000030517578
11566	JNJ	2007-12-10	67.79000091552734
11567	JNJ	2007-12-11	67.55000305175781
11568	JNJ	2007-12-12	67.69999694824219
11569	JNJ	2007-12-13	67.87000274658203
11570	JNJ	2007-12-14	67.58999633789062
11571	JNJ	2007-12-17	67.55000305175781
11572	JNJ	2007-12-18	67.70999908447266
11573	JNJ	2007-12-19	67.31999969482422
11574	JNJ	2007-12-20	67.33000183105469
11575	JNJ	2007-12-21	68.02999877929688
11576	JNJ	2007-12-24	67.87000274658203
11577	JNJ	2007-12-26	67.55999755859375
11578	JNJ	2007-12-27	67.33000183105469
11579	JNJ	2007-12-28	67.37999725341797
11580	JNJ	2007-12-31	66.69999694824219
11581	JNJ	2008-01-02	65.91000366210938
11582	JNJ	2008-01-03	65.93000030517578
11583	JNJ	2008-01-04	65.83999633789062
11584	JNJ	2008-01-07	66.86000061035156
11585	JNJ	2008-01-08	66.94000244140625
11586	JNJ	2008-01-09	67.80000305175781
11587	JNJ	2008-01-10	67.91000366210938
11588	JNJ	2008-01-11	67.87999725341797
11589	JNJ	2008-01-14	67.94999694824219
11590	JNJ	2008-01-15	67.76000213623047
11591	JNJ	2008-01-16	68.30999755859375
11592	JNJ	2008-01-17	67.83000183105469
11593	JNJ	2008-01-18	66.29000091552734
11594	JNJ	2008-01-22	65.2699966430664
11595	JNJ	2008-01-23	64.19999694824219
11596	JNJ	2008-01-24	63.5099983215332
11597	JNJ	2008-01-25	62.459999084472656
11598	JNJ	2008-01-28	63.06999969482422
11599	JNJ	2008-01-29	62.970001220703125
11600	JNJ	2008-01-30	62.18000030517578
11601	JNJ	2008-01-31	63.13999938964844
11602	JNJ	2008-02-01	63.36000061035156
11603	JNJ	2008-02-04	63.470001220703125
11604	JNJ	2008-02-05	62.869998931884766
11605	JNJ	2008-02-06	63.04999923706055
11606	JNJ	2008-02-07	62.810001373291016
11607	JNJ	2008-02-08	62.029998779296875
11608	JNJ	2008-02-11	61.880001068115234
11609	JNJ	2008-02-12	62.970001220703125
11610	JNJ	2008-02-13	63.40999984741211
11611	JNJ	2008-02-14	62.790000915527344
11612	JNJ	2008-02-15	62.900001525878906
11613	JNJ	2008-02-19	63.65999984741211
11614	JNJ	2008-02-20	63.22999954223633
11615	JNJ	2008-02-21	62.97999954223633
11616	JNJ	2008-02-22	63.18000030517578
11617	JNJ	2008-02-25	63.849998474121094
11618	JNJ	2008-02-26	63.720001220703125
11619	JNJ	2008-02-27	63.040000915527344
11620	JNJ	2008-02-28	62.709999084472656
11621	JNJ	2008-02-29	61.959999084472656
11622	JNJ	2008-03-03	62.22999954223633
11623	JNJ	2008-03-04	62.63999938964844
11624	JNJ	2008-03-05	63.130001068115234
11625	JNJ	2008-03-06	62.630001068115234
11626	JNJ	2008-03-07	61.5099983215332
11627	JNJ	2008-03-10	61.33000183105469
11628	JNJ	2008-03-11	62.439998626708984
11629	JNJ	2008-03-12	62.54999923706055
11630	JNJ	2008-03-13	62.810001373291016
11631	JNJ	2008-03-14	62.650001525878906
11632	JNJ	2008-03-17	64.04000091552734
11633	JNJ	2008-03-18	65.30999755859375
11634	JNJ	2008-03-19	64.87999725341797
11635	JNJ	2008-03-20	65.37999725341797
11636	JNJ	2008-03-24	64.88999938964844
11637	JNJ	2008-03-25	64.55000305175781
11638	JNJ	2008-03-26	64.69999694824219
11639	JNJ	2008-03-27	64.62000274658203
11640	JNJ	2008-03-28	64.18000030517578
11641	JNJ	2008-03-31	64.87000274658203
11642	JNJ	2008-04-01	65.87000274658203
11643	JNJ	2008-04-02	65.30999755859375
11644	JNJ	2008-04-03	65.2699966430664
11645	JNJ	2008-04-04	65.7300033569336
11646	JNJ	2008-04-07	66.13999938964844
11647	JNJ	2008-04-08	66.31999969482422
11648	JNJ	2008-04-09	66.29000091552734
11649	JNJ	2008-04-10	66.33000183105469
11650	JNJ	2008-04-11	66.0
11651	JNJ	2008-04-14	65.73999786376953
11652	JNJ	2008-04-15	65.6500015258789
11653	JNJ	2008-04-16	65.69999694824219
11654	JNJ	2008-04-17	65.76000213623047
11655	JNJ	2008-04-18	66.51000213623047
11656	JNJ	2008-04-21	66.31999969482422
11657	JNJ	2008-04-22	66.98999786376953
11658	JNJ	2008-04-23	67.26000213623047
11659	JNJ	2008-04-24	67.37000274658203
11660	JNJ	2008-04-25	67.30999755859375
11661	JNJ	2008-04-28	67.31999969482422
11662	JNJ	2008-04-29	67.19000244140625
11663	JNJ	2008-04-30	67.08999633789062
11664	JNJ	2008-05-01	67.80999755859375
11665	JNJ	2008-05-02	68.26000213623047
11666	JNJ	2008-05-05	67.9000015258789
11667	JNJ	2008-05-06	67.58000183105469
11668	JNJ	2008-05-07	66.91000366210938
11669	JNJ	2008-05-08	66.9000015258789
11670	JNJ	2008-05-09	66.55000305175781
11671	JNJ	2008-05-12	66.70999908447266
11672	JNJ	2008-05-13	66.41000366210938
11673	JNJ	2008-05-14	66.80999755859375
11674	JNJ	2008-05-15	66.68000030517578
11675	JNJ	2008-05-16	66.68000030517578
11676	JNJ	2008-05-19	66.62999725341797
11677	JNJ	2008-05-20	66.1500015258789
11678	JNJ	2008-05-21	65.7300033569336
11679	JNJ	2008-05-22	65.41000366210938
11680	JNJ	2008-05-23	64.91999816894531
11681	JNJ	2008-05-27	65.1500015258789
11682	JNJ	2008-05-28	64.87999725341797
11683	JNJ	2008-05-29	66.41999816894531
11684	JNJ	2008-05-30	66.73999786376953
11685	JNJ	2008-06-02	66.51000213623047
11686	JNJ	2008-06-03	66.76000213623047
11687	JNJ	2008-06-04	66.55000305175781
11688	JNJ	2008-06-05	66.95999908447266
11689	JNJ	2008-06-06	65.76000213623047
11690	JNJ	2008-06-09	65.62999725341797
11691	JNJ	2008-06-10	65.62000274658203
11692	JNJ	2008-06-11	65.19999694824219
11693	JNJ	2008-06-12	65.69000244140625
11694	JNJ	2008-06-13	66.2699966430664
11695	JNJ	2008-06-16	65.83999633789062
11696	JNJ	2008-06-17	65.58999633789062
11697	JNJ	2008-06-18	64.44000244140625
11698	JNJ	2008-06-19	64.62000274658203
11699	JNJ	2008-06-20	64.05999755859375
11700	JNJ	2008-06-23	64.29000091552734
11701	JNJ	2008-06-24	64.72000122070312
11702	JNJ	2008-06-25	65.27999877929688
11703	JNJ	2008-06-26	64.26000213623047
11704	JNJ	2008-06-27	63.56999969482422
11705	JNJ	2008-06-30	64.33999633789062
11706	JNJ	2008-07-01	64.69000244140625
11707	JNJ	2008-07-02	64.63999938964844
11708	JNJ	2008-07-03	65.12000274658203
11709	JNJ	2008-07-07	65.25
11710	JNJ	2008-07-08	66.20999908447266
11711	JNJ	2008-07-09	66.18000030517578
11712	JNJ	2008-07-10	66.94000244140625
11713	JNJ	2008-07-11	66.26000213623047
11714	JNJ	2008-07-14	66.41000366210938
11715	JNJ	2008-07-15	67.69999694824219
11716	JNJ	2008-07-16	68.19000244140625
11717	JNJ	2008-07-17	67.83000183105469
11718	JNJ	2008-07-18	67.81999969482422
11719	JNJ	2008-07-21	67.11000061035156
11720	JNJ	2008-07-22	67.98999786376953
11721	JNJ	2008-07-23	68.2699966430664
11722	JNJ	2008-07-24	68.66000366210938
11723	JNJ	2008-07-25	69.02999877929688
11724	JNJ	2008-07-28	68.4800033569336
11725	JNJ	2008-07-29	68.4800033569336
11726	JNJ	2008-07-30	68.08000183105469
11727	JNJ	2008-07-31	68.47000122070312
11728	JNJ	2008-08-01	68.0999984741211
11729	JNJ	2008-08-04	68.9800033569336
11730	JNJ	2008-08-05	70.44999694824219
11731	JNJ	2008-08-06	71.06999969482422
11732	JNJ	2008-08-07	70.6500015258789
11733	JNJ	2008-08-08	71.55000305175781
11734	JNJ	2008-08-11	71.66000366210938
11735	JNJ	2008-08-12	71.69999694824219
11736	JNJ	2008-08-13	71.19999694824219
11737	JNJ	2008-08-14	71.19000244140625
11738	JNJ	2008-08-15	71.33000183105469
11739	JNJ	2008-08-18	71.08999633789062
11740	JNJ	2008-08-19	71.1500015258789
11741	JNJ	2008-08-20	71.08000183105469
11742	JNJ	2008-08-21	71.27999877929688
11743	JNJ	2008-08-22	71.41999816894531
11744	JNJ	2008-08-25	70.80000305175781
11745	JNJ	2008-08-26	70.70999908447266
11746	JNJ	2008-08-27	71.20999908447266
11747	JNJ	2008-08-28	71.41000366210938
11748	JNJ	2008-08-29	70.43000030517578
11749	JNJ	2008-09-02	71.7300033569336
11750	JNJ	2008-09-03	71.51000213623047
11751	JNJ	2008-09-04	70.44999694824219
11752	JNJ	2008-09-05	70.66999816894531
11753	JNJ	2008-09-08	72.22000122070312
11754	JNJ	2008-09-09	71.33999633789062
11755	JNJ	2008-09-10	71.2300033569336
11756	JNJ	2008-09-11	71.16000366210938
11757	JNJ	2008-09-12	70.58999633789062
11758	JNJ	2008-09-15	69.61000061035156
11759	JNJ	2008-09-16	69.80000305175781
11760	JNJ	2008-09-17	69.51000213623047
11761	JNJ	2008-09-18	70.93000030517578
11762	JNJ	2008-09-19	69.98999786376953
11763	JNJ	2008-09-22	68.41000366210938
11764	JNJ	2008-09-23	68.1500015258789
11765	JNJ	2008-09-24	68.19000244140625
11766	JNJ	2008-09-25	69.36000061035156
11767	JNJ	2008-09-26	69.4000015258789
11768	JNJ	2008-09-29	66.9000015258789
11769	JNJ	2008-09-30	69.27999877929688
11770	JNJ	2008-10-01	67.79000091552734
11771	JNJ	2008-10-02	67.79000091552734
11772	JNJ	2008-10-03	66.16000366210938
11773	JNJ	2008-10-06	64.5
11774	JNJ	2008-10-07	62.4900016784668
11775	JNJ	2008-10-08	62.36000061035156
11776	JNJ	2008-10-09	57.58000183105469
11777	JNJ	2008-10-10	55.849998474121094
11778	JNJ	2008-10-13	62.68000030517578
11779	JNJ	2008-10-14	64.0
11780	JNJ	2008-10-15	60.540000915527344
11781	JNJ	2008-10-16	63.5
11782	JNJ	2008-10-17	62.650001525878906
11783	JNJ	2008-10-20	64.44000244140625
11784	JNJ	2008-10-21	63.65999984741211
11785	JNJ	2008-10-22	61.41999816894531
11786	JNJ	2008-10-23	62.45000076293945
11787	JNJ	2008-10-24	60.790000915527344
11788	JNJ	2008-10-27	60.150001525878906
11789	JNJ	2008-10-28	64.19000244140625
11790	JNJ	2008-10-29	61.529998779296875
11791	JNJ	2008-10-30	60.56999969482422
11792	JNJ	2008-10-31	61.34000015258789
11793	JNJ	2008-11-03	61.15999984741211
11794	JNJ	2008-11-04	61.88999938964844
11795	JNJ	2008-11-05	59.849998474121094
11796	JNJ	2008-11-06	57.91999816894531
11797	JNJ	2008-11-07	60.220001220703125
11798	JNJ	2008-11-10	60.0099983215332
11799	JNJ	2008-11-11	59.54999923706055
11800	JNJ	2008-11-12	57.91999816894531
11801	JNJ	2008-11-13	62.900001525878906
11802	JNJ	2008-11-14	60.04999923706055
11803	JNJ	2008-11-17	59.27000045776367
11804	JNJ	2008-11-18	60.88999938964844
11805	JNJ	2008-11-19	58.119998931884766
11806	JNJ	2008-11-20	55.810001373291016
11807	JNJ	2008-11-21	58.349998474121094
11808	JNJ	2008-11-24	59.11000061035156
11809	JNJ	2008-11-25	58.70000076293945
11810	JNJ	2008-11-26	58.27000045776367
11811	JNJ	2008-11-28	58.58000183105469
11812	JNJ	2008-12-01	55.33000183105469
11813	JNJ	2008-12-02	56.83000183105469
11814	JNJ	2008-12-03	57.31999969482422
11815	JNJ	2008-12-04	56.18000030517578
11816	JNJ	2008-12-05	58.22999954223633
11817	JNJ	2008-12-08	58.77000045776367
11818	JNJ	2008-12-09	57.810001373291016
11819	JNJ	2008-12-10	57.79999923706055
11820	JNJ	2008-12-11	58.25
11821	JNJ	2008-12-12	57.25
11822	JNJ	2008-12-15	57.810001373291016
11823	JNJ	2008-12-16	59.599998474121094
11824	JNJ	2008-12-17	58.779998779296875
11825	JNJ	2008-12-18	58.9900016784668
11826	JNJ	2008-12-19	58.84000015258789
11827	JNJ	2008-12-22	58.93000030517578
11828	JNJ	2008-12-23	58.68000030517578
11829	JNJ	2008-12-24	58.560001373291016
11830	JNJ	2008-12-26	58.560001373291016
11831	JNJ	2008-12-29	58.150001525878906
11832	JNJ	2008-12-30	59.16999816894531
11833	JNJ	2008-12-31	59.83000183105469
11834	JNJ	2009-01-02	60.650001525878906
11835	JNJ	2009-01-05	60.04999923706055
11836	JNJ	2009-01-06	59.689998626708984
11837	JNJ	2009-01-07	59.130001068115234
11838	JNJ	2009-01-08	59.02000045776367
11839	JNJ	2009-01-09	59.04999923706055
11840	JNJ	2009-01-12	58.34000015258789
11841	JNJ	2009-01-13	58.84000015258789
11842	JNJ	2009-01-14	57.95000076293945
11843	JNJ	2009-01-15	57.619998931884766
11844	JNJ	2009-01-16	57.439998626708984
11845	JNJ	2009-01-20	56.75
11846	JNJ	2009-01-21	56.36000061035156
11847	JNJ	2009-01-22	56.869998931884766
11848	JNJ	2009-01-23	55.970001220703125
11849	JNJ	2009-01-26	56.54999923706055
11850	JNJ	2009-01-27	57.540000915527344
11851	JNJ	2009-01-28	58.560001373291016
11852	JNJ	2009-01-29	58.279998779296875
11853	JNJ	2009-01-30	57.689998626708984
11854	JNJ	2009-02-02	57.689998626708984
11855	JNJ	2009-02-03	58.58000183105469
11856	JNJ	2009-02-04	57.959999084472656
11857	JNJ	2009-02-05	58.11000061035156
11858	JNJ	2009-02-06	58.5099983215332
11859	JNJ	2009-02-09	58.5
11860	JNJ	2009-02-10	56.72999954223633
11861	JNJ	2009-02-11	57.33000183105469
11862	JNJ	2009-02-12	57.779998779296875
11863	JNJ	2009-02-13	57.099998474121094
11864	JNJ	2009-02-17	55.97999954223633
11865	JNJ	2009-02-18	55.83000183105469
11866	JNJ	2009-02-19	55.93000030517578
11867	JNJ	2009-02-20	54.650001525878906
11868	JNJ	2009-02-23	53.650001525878906
11869	JNJ	2009-02-24	54.540000915527344
11870	JNJ	2009-02-25	53.959999084472656
11871	JNJ	2009-02-26	52.439998626708984
11872	JNJ	2009-02-27	50.0
11873	JNJ	2009-03-02	47.91999816894531
11874	JNJ	2009-03-03	47.63999938964844
11875	JNJ	2009-03-04	49.099998474121094
11876	JNJ	2009-03-05	47.66999816894531
11877	JNJ	2009-03-06	47.970001220703125
11878	JNJ	2009-03-09	46.599998474121094
11879	JNJ	2009-03-10	47.779998779296875
11880	JNJ	2009-03-11	47.900001525878906
11881	JNJ	2009-03-12	49.0
11882	JNJ	2009-03-13	50.63999938964844
11883	JNJ	2009-03-16	50.72999954223633
11884	JNJ	2009-03-17	50.720001220703125
11885	JNJ	2009-03-18	50.65999984741211
11886	JNJ	2009-03-19	50.060001373291016
11887	JNJ	2009-03-20	51.66999816894531
11888	JNJ	2009-03-23	53.22999954223633
11889	JNJ	2009-03-24	52.70000076293945
11890	JNJ	2009-03-25	52.86000061035156
11891	JNJ	2009-03-26	52.900001525878906
11892	JNJ	2009-03-27	52.83000183105469
11893	JNJ	2009-03-30	53.0099983215332
11894	JNJ	2009-03-31	52.599998474121094
11895	JNJ	2009-04-01	53.040000915527344
11896	JNJ	2009-04-02	52.970001220703125
11897	JNJ	2009-04-03	52.150001525878906
11898	JNJ	2009-04-06	52.20000076293945
11899	JNJ	2009-04-07	51.36000061035156
11900	JNJ	2009-04-08	51.45000076293945
11901	JNJ	2009-04-09	51.40999984741211
11902	JNJ	2009-04-13	51.150001525878906
11903	JNJ	2009-04-14	51.369998931884766
11904	JNJ	2009-04-15	51.77000045776367
11905	JNJ	2009-04-16	52.20000076293945
11906	JNJ	2009-04-17	53.04999923706055
11907	JNJ	2009-04-20	52.470001220703125
11908	JNJ	2009-04-21	52.459999084472656
11909	JNJ	2009-04-22	51.18000030517578
11910	JNJ	2009-04-23	51.400001525878906
11911	JNJ	2009-04-24	50.91999816894531
11912	JNJ	2009-04-27	50.86000061035156
11913	JNJ	2009-04-28	50.650001525878906
11914	JNJ	2009-04-29	51.029998779296875
11915	JNJ	2009-04-30	52.36000061035156
11916	JNJ	2009-05-01	52.59000015258789
11917	JNJ	2009-05-04	53.7599983215332
11918	JNJ	2009-05-05	54.36000061035156
11919	JNJ	2009-05-06	54.209999084472656
11920	JNJ	2009-05-07	54.88999938964844
11921	JNJ	2009-05-08	54.97999954223633
11922	JNJ	2009-05-11	54.11000061035156
11923	JNJ	2009-05-12	55.0
11924	JNJ	2009-05-13	55.150001525878906
11925	JNJ	2009-05-14	55.02000045776367
11926	JNJ	2009-05-15	55.40999984741211
11927	JNJ	2009-05-18	56.04999923706055
11928	JNJ	2009-05-19	55.88999938964844
11929	JNJ	2009-05-20	55.869998931884766
11930	JNJ	2009-05-21	54.9900016784668
11931	JNJ	2009-05-22	54.77000045776367
11932	JNJ	2009-05-26	55.2599983215332
11933	JNJ	2009-05-27	54.220001220703125
11934	JNJ	2009-05-28	54.529998779296875
11935	JNJ	2009-05-29	55.15999984741211
11936	JNJ	2009-06-01	55.779998779296875
11937	JNJ	2009-06-02	56.209999084472656
11938	JNJ	2009-06-03	56.15999984741211
11939	JNJ	2009-06-04	55.84000015258789
11940	JNJ	2009-06-05	55.93000030517578
11941	JNJ	2009-06-08	55.630001068115234
11942	JNJ	2009-06-09	55.70000076293945
11943	JNJ	2009-06-10	55.65999984741211
11944	JNJ	2009-06-11	56.04999923706055
11945	JNJ	2009-06-12	56.060001373291016
11946	JNJ	2009-06-15	54.75
11947	JNJ	2009-06-16	54.619998931884766
11948	JNJ	2009-06-17	55.20000076293945
11949	JNJ	2009-06-18	55.790000915527344
11950	JNJ	2009-06-19	56.09000015258789
11951	JNJ	2009-06-22	55.4900016784668
11952	JNJ	2009-06-23	55.0099983215332
11953	JNJ	2009-06-24	55.459999084472656
11954	JNJ	2009-06-25	56.27000045776367
11955	JNJ	2009-06-26	56.599998474121094
11956	JNJ	2009-06-29	56.959999084472656
11957	JNJ	2009-06-30	56.79999923706055
11958	JNJ	2009-07-01	57.06999969482422
11959	JNJ	2009-07-02	55.97999954223633
11960	JNJ	2009-07-06	56.619998931884766
11961	JNJ	2009-07-07	56.22999954223633
11962	JNJ	2009-07-08	57.08000183105469
11963	JNJ	2009-07-09	56.689998626708984
11964	JNJ	2009-07-10	56.93000030517578
11965	JNJ	2009-07-13	57.720001220703125
11966	JNJ	2009-07-14	58.22999954223633
11967	JNJ	2009-07-15	58.959999084472656
11968	JNJ	2009-07-16	59.25
11969	JNJ	2009-07-17	59.22999954223633
11970	JNJ	2009-07-20	59.060001373291016
11971	JNJ	2009-07-21	59.4900016784668
11972	JNJ	2009-07-22	59.189998626708984
11973	JNJ	2009-07-23	60.220001220703125
11974	JNJ	2009-07-24	61.5099983215332
11975	JNJ	2009-07-27	61.27000045776367
11976	JNJ	2009-07-28	60.91999816894531
11977	JNJ	2009-07-29	61.15999984741211
11978	JNJ	2009-07-30	61.790000915527344
11979	JNJ	2009-07-31	60.88999938964844
11980	JNJ	2009-08-03	61.099998474121094
11981	JNJ	2009-08-04	61.060001373291016
11982	JNJ	2009-08-05	60.45000076293945
11983	JNJ	2009-08-06	59.93000030517578
11984	JNJ	2009-08-07	59.900001525878906
11985	JNJ	2009-08-10	60.720001220703125
11986	JNJ	2009-08-11	60.220001220703125
11987	JNJ	2009-08-12	60.59000015258789
11988	JNJ	2009-08-13	60.31999969482422
11989	JNJ	2009-08-14	60.08000183105469
11990	JNJ	2009-08-17	59.81999969482422
11991	JNJ	2009-08-18	59.79999923706055
11992	JNJ	2009-08-19	60.369998931884766
11993	JNJ	2009-08-20	60.95000076293945
11994	JNJ	2009-08-21	61.029998779296875
11995	JNJ	2009-08-24	61.279998779296875
11996	JNJ	2009-08-25	61.13999938964844
11997	JNJ	2009-08-26	60.630001068115234
11998	JNJ	2009-08-27	60.4900016784668
11999	JNJ	2009-08-28	60.290000915527344
12000	JNJ	2009-08-31	60.439998626708984
12001	JNJ	2009-09-01	59.939998626708984
12002	JNJ	2009-09-02	59.7599983215332
12003	JNJ	2009-09-03	59.689998626708984
12004	JNJ	2009-09-04	60.31999969482422
12005	JNJ	2009-09-08	60.56999969482422
12006	JNJ	2009-09-09	60.91999816894531
12007	JNJ	2009-09-10	60.65999984741211
12008	JNJ	2009-09-11	60.41999816894531
12009	JNJ	2009-09-14	60.34000015258789
12010	JNJ	2009-09-15	60.150001525878906
12011	JNJ	2009-09-16	60.189998626708984
12012	JNJ	2009-09-17	60.77000045776367
12013	JNJ	2009-09-18	60.779998779296875
12014	JNJ	2009-09-21	60.66999816894531
12015	JNJ	2009-09-22	61.08000183105469
12016	JNJ	2009-09-23	60.77000045776367
12017	JNJ	2009-09-24	60.720001220703125
12018	JNJ	2009-09-25	60.619998931884766
12019	JNJ	2009-09-28	61.27000045776367
12020	JNJ	2009-09-29	60.93000030517578
12021	JNJ	2009-09-30	60.88999938964844
12022	JNJ	2009-10-01	59.810001373291016
12023	JNJ	2009-10-02	59.72999954223633
12024	JNJ	2009-10-05	59.81999969482422
12025	JNJ	2009-10-06	60.290000915527344
12026	JNJ	2009-10-07	60.709999084472656
12027	JNJ	2009-10-08	60.939998626708984
12028	JNJ	2009-10-09	61.7400016784668
12029	JNJ	2009-10-12	62.529998779296875
12030	JNJ	2009-10-13	61.0099983215332
12031	JNJ	2009-10-14	60.54999923706055
12032	JNJ	2009-10-15	60.939998626708984
12033	JNJ	2009-10-16	60.459999084472656
12034	JNJ	2009-10-19	61.15999984741211
12035	JNJ	2009-10-20	60.59000015258789
12036	JNJ	2009-10-21	60.310001373291016
12037	JNJ	2009-10-22	60.939998626708984
12038	JNJ	2009-10-23	60.540000915527344
12039	JNJ	2009-10-26	60.09000015258789
12040	JNJ	2009-10-27	60.02000045776367
12041	JNJ	2009-10-28	59.56999969482422
12042	JNJ	2009-10-29	59.86000061035156
12043	JNJ	2009-10-30	59.04999923706055
12044	JNJ	2009-11-02	59.4900016784668
12045	JNJ	2009-11-03	58.93000030517578
12046	JNJ	2009-11-04	59.52000045776367
12047	JNJ	2009-11-05	59.97999954223633
12048	JNJ	2009-11-06	60.29999923706055
12049	JNJ	2009-11-09	60.75
12050	JNJ	2009-11-10	61.22999954223633
12051	JNJ	2009-11-11	60.869998931884766
12052	JNJ	2009-11-12	61.150001525878906
12053	JNJ	2009-11-13	61.43000030517578
12054	JNJ	2009-11-16	62.189998626708984
12055	JNJ	2009-11-17	62.16999816894531
12056	JNJ	2009-11-18	62.31999969482422
12057	JNJ	2009-11-19	62.43000030517578
12058	JNJ	2009-11-20	62.310001373291016
12059	JNJ	2009-11-23	62.689998626708984
12060	JNJ	2009-11-24	63.18000030517578
12061	JNJ	2009-11-25	63.29999923706055
12062	JNJ	2009-11-27	62.88999938964844
12063	JNJ	2009-11-30	62.84000015258789
12064	JNJ	2009-12-01	63.5099983215332
12065	JNJ	2009-12-02	63.880001068115234
12066	JNJ	2009-12-03	64.16000366210938
12067	JNJ	2009-12-04	64.36000061035156
12068	JNJ	2009-12-07	64.37000274658203
12069	JNJ	2009-12-08	64.25
12070	JNJ	2009-12-09	64.37999725341797
12071	JNJ	2009-12-10	64.7699966430664
12072	JNJ	2009-12-11	64.8499984741211
12073	JNJ	2009-12-14	64.95999908447266
12074	JNJ	2009-12-15	64.73999786376953
12075	JNJ	2009-12-16	64.80000305175781
12076	JNJ	2009-12-17	64.47000122070312
12077	JNJ	2009-12-18	64.37000274658203
12078	JNJ	2009-12-21	64.33000183105469
12079	JNJ	2009-12-22	64.52999877929688
12080	JNJ	2009-12-23	64.56999969482422
12081	JNJ	2009-12-24	64.69999694824219
12082	JNJ	2009-12-28	64.94000244140625
12083	JNJ	2009-12-29	64.94000244140625
12084	JNJ	2009-12-30	64.91000366210938
12085	JNJ	2009-12-31	64.41000366210938
12086	JNJ	2010-01-04	64.68000030517578
12087	JNJ	2010-01-05	63.93000030517578
12088	JNJ	2010-01-06	64.44999694824219
12089	JNJ	2010-01-07	63.9900016784668
12090	JNJ	2010-01-08	64.20999908447266
12091	JNJ	2010-01-11	64.22000122070312
12092	JNJ	2010-01-12	64.55999755859375
12093	JNJ	2010-01-13	64.97000122070312
12094	JNJ	2010-01-14	65.0999984741211
12095	JNJ	2010-01-15	64.55999755859375
12096	JNJ	2010-01-19	65.3499984741211
12097	JNJ	2010-01-20	65.1500015258789
12098	JNJ	2010-01-21	63.970001220703125
12099	JNJ	2010-01-22	63.20000076293945
12100	JNJ	2010-01-25	63.220001220703125
12101	JNJ	2010-01-26	62.790000915527344
12102	JNJ	2010-01-27	63.439998626708984
12103	JNJ	2010-01-28	63.79999923706055
12104	JNJ	2010-01-29	62.86000061035156
12105	JNJ	2010-02-01	63.09000015258789
12106	JNJ	2010-02-02	63.9900016784668
12107	JNJ	2010-02-03	63.630001068115234
12108	JNJ	2010-02-04	62.63999938964844
12109	JNJ	2010-02-05	62.63999938964844
12110	JNJ	2010-02-08	62.369998931884766
12111	JNJ	2010-02-09	62.7599983215332
12112	JNJ	2010-02-10	62.72999954223633
12113	JNJ	2010-02-11	62.90999984741211
12114	JNJ	2010-02-12	62.720001220703125
12115	JNJ	2010-02-16	63.61000061035156
12116	JNJ	2010-02-17	63.97999954223633
12117	JNJ	2010-02-18	64.52999877929688
12118	JNJ	2010-02-19	63.810001373291016
12119	JNJ	2010-02-22	63.4900016784668
12120	JNJ	2010-02-23	63.310001373291016
12121	JNJ	2010-02-24	63.45000076293945
12122	JNJ	2010-02-25	63.279998779296875
12123	JNJ	2010-02-26	63.0
12124	JNJ	2010-03-01	63.38999938964844
12125	JNJ	2010-03-02	63.439998626708984
12126	JNJ	2010-03-03	63.400001525878906
12127	JNJ	2010-03-04	63.56999969482422
12128	JNJ	2010-03-05	64.04000091552734
12129	JNJ	2010-03-08	64.19999694824219
12130	JNJ	2010-03-09	64.2699966430664
12131	JNJ	2010-03-10	64.29000091552734
12132	JNJ	2010-03-11	64.22000122070312
12133	JNJ	2010-03-12	64.18000030517578
12134	JNJ	2010-03-15	64.56999969482422
12135	JNJ	2010-03-16	64.52999877929688
12136	JNJ	2010-03-17	64.6500015258789
12137	JNJ	2010-03-18	65.05999755859375
12138	JNJ	2010-03-19	65.11000061035156
12139	JNJ	2010-03-22	65.0999984741211
12140	JNJ	2010-03-23	65.36000061035156
12141	JNJ	2010-03-24	64.75
12142	JNJ	2010-03-25	64.56999969482422
12143	JNJ	2010-03-26	64.37999725341797
12144	JNJ	2010-03-29	64.81999969482422
12145	JNJ	2010-03-30	64.9000015258789
12146	JNJ	2010-03-31	65.19999694824219
12147	JNJ	2010-04-01	65.7699966430664
12148	JNJ	2010-04-05	65.4000015258789
12149	JNJ	2010-04-06	65.30999755859375
12150	JNJ	2010-04-07	65.22000122070312
12151	JNJ	2010-04-08	64.93000030517578
12152	JNJ	2010-04-09	65.13999938964844
12153	JNJ	2010-04-12	65.11000061035156
12154	JNJ	2010-04-13	65.68000030517578
12155	JNJ	2010-04-14	65.48999786376953
12156	JNJ	2010-04-15	65.51000213623047
12157	JNJ	2010-04-16	65.0199966430664
12158	JNJ	2010-04-19	66.02999877929688
12159	JNJ	2010-04-20	65.98999786376953
12160	JNJ	2010-04-21	65.38999938964844
12161	JNJ	2010-04-22	64.77999877929688
12162	JNJ	2010-04-23	65.04000091552734
12163	JNJ	2010-04-26	64.76000213623047
12164	JNJ	2010-04-27	64.27999877929688
12165	JNJ	2010-04-28	64.62000274658203
12166	JNJ	2010-04-29	65.01000213623047
12167	JNJ	2010-04-30	64.30000305175781
12168	JNJ	2010-05-03	65.33000183105469
12169	JNJ	2010-05-04	64.69999694824219
12170	JNJ	2010-05-05	65.13999938964844
12171	JNJ	2010-05-06	63.400001525878906
12172	JNJ	2010-05-07	63.310001373291016
12173	JNJ	2010-05-10	64.75
12174	JNJ	2010-05-11	64.66999816894531
12175	JNJ	2010-05-12	64.9000015258789
12176	JNJ	2010-05-13	64.66999816894531
12177	JNJ	2010-05-14	63.970001220703125
12178	JNJ	2010-05-17	63.880001068115234
12179	JNJ	2010-05-18	62.970001220703125
12180	JNJ	2010-05-19	62.220001220703125
12181	JNJ	2010-05-20	60.54999923706055
12182	JNJ	2010-05-21	60.880001068115234
12183	JNJ	2010-05-24	60.56999969482422
12184	JNJ	2010-05-25	60.349998474121094
12185	JNJ	2010-05-26	59.65999984741211
12186	JNJ	2010-05-27	59.029998779296875
12187	JNJ	2010-05-28	58.29999923706055
12188	JNJ	2010-06-01	58.7599983215332
12189	JNJ	2010-06-02	59.72999954223633
12190	JNJ	2010-06-03	59.77000045776367
12191	JNJ	2010-06-04	58.0099983215332
12192	JNJ	2010-06-07	58.0
12193	JNJ	2010-06-08	58.63999938964844
12194	JNJ	2010-06-09	58.16999816894531
12195	JNJ	2010-06-10	58.5
12196	JNJ	2010-06-11	58.459999084472656
12197	JNJ	2010-06-14	58.41999816894531
12198	JNJ	2010-06-15	59.13999938964844
12199	JNJ	2010-06-16	59.2400016784668
12200	JNJ	2010-06-17	59.18000030517578
12201	JNJ	2010-06-18	59.18000030517578
12202	JNJ	2010-06-21	59.130001068115234
12203	JNJ	2010-06-22	59.15999984741211
12204	JNJ	2010-06-23	59.2400016784668
12205	JNJ	2010-06-24	59.599998474121094
12206	JNJ	2010-06-25	58.70000076293945
12207	JNJ	2010-06-28	59.45000076293945
12208	JNJ	2010-06-29	59.2400016784668
12209	JNJ	2010-06-30	59.060001373291016
12210	JNJ	2010-07-01	59.06999969482422
12211	JNJ	2010-07-02	59.08000183105469
12212	JNJ	2010-07-06	59.08000183105469
12213	JNJ	2010-07-07	60.61000061035156
12214	JNJ	2010-07-08	61.380001068115234
12215	JNJ	2010-07-09	60.540000915527344
12216	JNJ	2010-07-12	60.209999084472656
12217	JNJ	2010-07-13	60.5
12218	JNJ	2010-07-14	60.619998931884766
12219	JNJ	2010-07-15	60.2599983215332
12220	JNJ	2010-07-16	59.439998626708984
12221	JNJ	2010-07-19	59.56999969482422
12222	JNJ	2010-07-20	58.58000183105469
12223	JNJ	2010-07-21	57.119998931884766
12224	JNJ	2010-07-22	57.02000045776367
12225	JNJ	2010-07-23	57.630001068115234
12226	JNJ	2010-07-26	57.7400016784668
12227	JNJ	2010-07-27	58.099998474121094
12228	JNJ	2010-07-28	57.83000183105469
12229	JNJ	2010-07-29	57.83000183105469
12230	JNJ	2010-07-30	58.09000015258789
12231	JNJ	2010-08-02	58.720001220703125
12232	JNJ	2010-08-03	59.349998474121094
12233	JNJ	2010-08-04	59.7400016784668
12234	JNJ	2010-08-05	59.7599983215332
12235	JNJ	2010-08-06	59.959999084472656
12236	JNJ	2010-08-09	60.04999923706055
12237	JNJ	2010-08-10	59.43000030517578
12238	JNJ	2010-08-11	58.5
12239	JNJ	2010-08-12	58.52000045776367
12240	JNJ	2010-08-13	58.150001525878906
12241	JNJ	2010-08-16	58.0099983215332
12242	JNJ	2010-08-17	59.220001220703125
12243	JNJ	2010-08-18	59.349998474121094
12244	JNJ	2010-08-19	58.720001220703125
12245	JNJ	2010-08-20	58.7400016784668
12246	JNJ	2010-08-23	58.869998931884766
12247	JNJ	2010-08-24	58.0099983215332
12248	JNJ	2010-08-25	57.97999954223633
12249	JNJ	2010-08-26	57.79999923706055
12250	JNJ	2010-08-27	57.599998474121094
12251	JNJ	2010-08-30	57.29999923706055
12252	JNJ	2010-08-31	57.02000045776367
12253	JNJ	2010-09-01	58.290000915527344
12254	JNJ	2010-09-02	58.61000061035156
12255	JNJ	2010-09-03	58.93000030517578
12256	JNJ	2010-09-07	58.70000076293945
12257	JNJ	2010-09-08	58.849998474121094
12258	JNJ	2010-09-09	59.81999969482422
12259	JNJ	2010-09-10	59.97999954223633
12260	JNJ	2010-09-13	60.31999969482422
12261	JNJ	2010-09-14	60.58000183105469
12262	JNJ	2010-09-15	61.04999923706055
12263	JNJ	2010-09-16	61.290000915527344
12264	JNJ	2010-09-17	61.56999969482422
12265	JNJ	2010-09-20	62.09000015258789
12266	JNJ	2010-09-21	61.939998626708984
12267	JNJ	2010-09-22	61.970001220703125
12268	JNJ	2010-09-23	61.810001373291016
12269	JNJ	2010-09-24	62.13999938964844
12270	JNJ	2010-09-27	62.029998779296875
12271	JNJ	2010-09-28	62.43000030517578
12272	JNJ	2010-09-29	62.310001373291016
12273	JNJ	2010-09-30	61.959999084472656
12274	JNJ	2010-10-01	61.75
12275	JNJ	2010-10-04	61.66999816894531
12276	JNJ	2010-10-05	62.79999923706055
12277	JNJ	2010-10-06	63.209999084472656
12278	JNJ	2010-10-07	63.220001220703125
12279	JNJ	2010-10-08	63.22999954223633
12280	JNJ	2010-10-11	63.29999923706055
12281	JNJ	2010-10-12	63.290000915527344
12282	JNJ	2010-10-13	63.58000183105469
12283	JNJ	2010-10-14	63.7400016784668
12284	JNJ	2010-10-15	63.56999969482422
12285	JNJ	2010-10-18	63.86000061035156
12286	JNJ	2010-10-19	63.290000915527344
12287	JNJ	2010-10-20	63.599998474121094
12288	JNJ	2010-10-21	63.9900016784668
12289	JNJ	2010-10-22	63.810001373291016
12290	JNJ	2010-10-25	63.97999954223633
12291	JNJ	2010-10-26	63.84000015258789
12292	JNJ	2010-10-27	63.56999969482422
12293	JNJ	2010-10-28	63.560001373291016
12294	JNJ	2010-10-29	63.7400016784668
12295	JNJ	2010-11-01	63.689998626708984
12296	JNJ	2010-11-02	63.880001068115234
12297	JNJ	2010-11-03	64.19000244140625
12298	JNJ	2010-11-04	64.76000213623047
12299	JNJ	2010-11-05	64.6500015258789
12300	JNJ	2010-11-08	64.33000183105469
12301	JNJ	2010-11-09	64.30999755859375
12302	JNJ	2010-11-10	63.95000076293945
12303	JNJ	2010-11-11	63.91999816894531
12304	JNJ	2010-11-12	63.66999816894531
12305	JNJ	2010-11-15	64.13999938964844
12306	JNJ	2010-11-16	63.13999938964844
12307	JNJ	2010-11-17	63.060001373291016
12308	JNJ	2010-11-18	63.83000183105469
12309	JNJ	2010-11-19	63.83000183105469
12310	JNJ	2010-11-22	63.619998931884766
12311	JNJ	2010-11-23	62.869998931884766
12312	JNJ	2010-11-24	63.290000915527344
12313	JNJ	2010-11-26	62.29999923706055
12314	JNJ	2010-11-29	61.90999984741211
12315	JNJ	2010-11-30	61.54999923706055
12316	JNJ	2010-12-01	62.41999816894531
12317	JNJ	2010-12-02	62.599998474121094
12318	JNJ	2010-12-03	62.560001373291016
12319	JNJ	2010-12-06	62.20000076293945
12320	JNJ	2010-12-07	62.310001373291016
12321	JNJ	2010-12-08	62.45000076293945
12322	JNJ	2010-12-09	62.060001373291016
12323	JNJ	2010-12-10	61.90999984741211
12324	JNJ	2010-12-13	61.86000061035156
12325	JNJ	2010-12-14	62.77000045776367
12326	JNJ	2010-12-15	62.56999969482422
12327	JNJ	2010-12-16	62.400001525878906
12328	JNJ	2010-12-17	62.540000915527344
12329	JNJ	2010-12-20	62.4900016784668
12330	JNJ	2010-12-21	62.34000015258789
12331	JNJ	2010-12-22	62.02000045776367
12332	JNJ	2010-12-23	62.25
12333	JNJ	2010-12-27	61.93000030517578
12334	JNJ	2010-12-28	62.04999923706055
12335	JNJ	2010-12-29	62.130001068115234
12336	JNJ	2010-12-30	61.939998626708984
12337	JNJ	2010-12-31	61.849998474121094
12338	JNJ	2011-01-03	62.81999969482422
12339	JNJ	2011-01-04	63.349998474121094
12340	JNJ	2011-01-05	63.310001373291016
12341	JNJ	2011-01-06	63.209999084472656
12342	JNJ	2011-01-07	62.599998474121094
12343	JNJ	2011-01-10	62.15999984741211
12344	JNJ	2011-01-11	62.27000045776367
12345	JNJ	2011-01-12	62.5
12346	JNJ	2011-01-13	62.90999984741211
12347	JNJ	2011-01-14	62.54999923706055
12348	JNJ	2011-01-18	62.099998474121094
12349	JNJ	2011-01-19	62.560001373291016
12350	JNJ	2011-01-20	62.86000061035156
12351	JNJ	2011-01-21	62.65999984741211
12352	JNJ	2011-01-24	62.220001220703125
12353	JNJ	2011-01-25	61.08000183105469
12354	JNJ	2011-01-26	60.599998474121094
12355	JNJ	2011-01-27	60.68000030517578
12356	JNJ	2011-01-28	60.0099983215332
12357	JNJ	2011-01-31	59.77000045776367
12358	JNJ	2011-02-01	60.630001068115234
12359	JNJ	2011-02-02	60.619998931884766
12360	JNJ	2011-02-03	60.79999923706055
12361	JNJ	2011-02-04	60.84000015258789
12362	JNJ	2011-02-07	60.869998931884766
12363	JNJ	2011-02-08	60.939998626708984
12364	JNJ	2011-02-09	60.880001068115234
12365	JNJ	2011-02-10	60.93000030517578
12366	JNJ	2011-02-11	60.70000076293945
12367	JNJ	2011-02-14	60.70000076293945
12368	JNJ	2011-02-15	60.619998931884766
12369	JNJ	2011-02-16	60.52000045776367
12370	JNJ	2011-02-17	60.790000915527344
12371	JNJ	2011-02-18	61.11000061035156
12372	JNJ	2011-02-22	60.650001525878906
12373	JNJ	2011-02-23	60.38999938964844
12374	JNJ	2011-02-24	60.25
12375	JNJ	2011-02-25	59.63999938964844
12376	JNJ	2011-02-28	61.439998626708984
12377	JNJ	2011-03-01	60.70000076293945
12378	JNJ	2011-03-02	60.810001373291016
12379	JNJ	2011-03-03	61.04999923706055
12380	JNJ	2011-03-04	61.060001373291016
12381	JNJ	2011-03-07	60.400001525878906
12382	JNJ	2011-03-08	60.709999084472656
12383	JNJ	2011-03-09	60.400001525878906
12384	JNJ	2011-03-10	59.61000061035156
12385	JNJ	2011-03-11	59.689998626708984
12386	JNJ	2011-03-14	59.130001068115234
12387	JNJ	2011-03-15	58.47999954223633
12388	JNJ	2011-03-16	57.65999984741211
12389	JNJ	2011-03-17	58.130001068115234
12390	JNJ	2011-03-18	58.56999969482422
12391	JNJ	2011-03-21	58.83000183105469
12392	JNJ	2011-03-22	58.790000915527344
12393	JNJ	2011-03-23	58.720001220703125
12394	JNJ	2011-03-24	59.029998779296875
12395	JNJ	2011-03-25	58.97999954223633
12396	JNJ	2011-03-28	59.2400016784668
12397	JNJ	2011-03-29	59.220001220703125
12398	JNJ	2011-03-30	59.380001068115234
12399	JNJ	2011-03-31	59.25
12400	JNJ	2011-04-01	59.4900016784668
12401	JNJ	2011-04-04	60.150001525878906
12402	JNJ	2011-04-05	59.79999923706055
12403	JNJ	2011-04-06	59.65999984741211
12404	JNJ	2011-04-07	59.47999954223633
12405	JNJ	2011-04-08	59.459999084472656
12406	JNJ	2011-04-11	59.86000061035156
12407	JNJ	2011-04-12	59.939998626708984
12408	JNJ	2011-04-13	59.599998474121094
12409	JNJ	2011-04-14	60.02000045776367
12410	JNJ	2011-04-15	60.560001373291016
12411	JNJ	2011-04-18	60.459999084472656
12412	JNJ	2011-04-19	62.689998626708984
12413	JNJ	2011-04-20	64.38999938964844
12414	JNJ	2011-04-21	64.06999969482422
12415	JNJ	2011-04-25	64.11000061035156
12416	JNJ	2011-04-26	64.94999694824219
12417	JNJ	2011-04-27	65.56999969482422
12418	JNJ	2011-04-28	65.37999725341797
12419	JNJ	2011-04-29	65.72000122070312
12420	JNJ	2011-05-02	66.20999908447266
12421	JNJ	2011-05-03	66.26000213623047
12422	JNJ	2011-05-04	65.66999816894531
12423	JNJ	2011-05-05	65.01000213623047
12424	JNJ	2011-05-06	65.2699966430664
12425	JNJ	2011-05-09	65.62999725341797
12426	JNJ	2011-05-10	65.76000213623047
12427	JNJ	2011-05-11	66.56999969482422
12428	JNJ	2011-05-12	67.19000244140625
12429	JNJ	2011-05-13	66.62000274658203
12430	JNJ	2011-05-16	66.37000274658203
12431	JNJ	2011-05-17	66.4000015258789
12432	JNJ	2011-05-18	66.5
12433	JNJ	2011-05-19	66.38999938964844
12434	JNJ	2011-05-20	65.69000244140625
12435	JNJ	2011-05-23	65.55999755859375
12436	JNJ	2011-05-24	65.77999877929688
12437	JNJ	2011-05-25	66.29000091552734
12438	JNJ	2011-05-26	65.51000213623047
12439	JNJ	2011-05-27	66.7699966430664
12440	JNJ	2011-05-31	67.29000091552734
12441	JNJ	2011-06-01	66.4800033569336
12442	JNJ	2011-06-02	66.4800033569336
12443	JNJ	2011-06-03	66.08999633789062
12444	JNJ	2011-06-06	66.05000305175781
12445	JNJ	2011-06-07	65.5
12446	JNJ	2011-06-08	66.13999938964844
12447	JNJ	2011-06-09	66.77999877929688
12448	JNJ	2011-06-10	66.08999633789062
12449	JNJ	2011-06-13	66.58999633789062
12450	JNJ	2011-06-14	67.0999984741211
12451	JNJ	2011-06-15	66.16000366210938
12452	JNJ	2011-06-16	66.31999969482422
12453	JNJ	2011-06-17	66.29000091552734
12454	JNJ	2011-06-20	66.51000213623047
12455	JNJ	2011-06-21	66.48999786376953
12456	JNJ	2011-06-22	66.06999969482422
12457	JNJ	2011-06-23	65.66999816894531
12458	JNJ	2011-06-24	65.05999755859375
12459	JNJ	2011-06-27	65.25
12460	JNJ	2011-06-28	65.91000366210938
12461	JNJ	2011-06-29	66.30999755859375
12462	JNJ	2011-06-30	66.5199966430664
12463	JNJ	2011-07-01	67.30000305175781
12464	JNJ	2011-07-05	67.62000274658203
12465	JNJ	2011-07-06	67.55000305175781
12466	JNJ	2011-07-07	67.91999816894531
12467	JNJ	2011-07-08	67.56999969482422
12468	JNJ	2011-07-11	67.2699966430664
12469	JNJ	2011-07-12	67.02999877929688
12470	JNJ	2011-07-13	67.62999725341797
12471	JNJ	2011-07-14	67.66000366210938
12472	JNJ	2011-07-15	67.44999694824219
12473	JNJ	2011-07-18	67.08999633789062
12474	JNJ	2011-07-19	66.72000122070312
12475	JNJ	2011-07-20	66.23999786376953
12476	JNJ	2011-07-21	66.47000122070312
12477	JNJ	2011-07-22	66.72000122070312
12478	JNJ	2011-07-25	66.25
12479	JNJ	2011-07-26	65.91999816894531
12480	JNJ	2011-07-27	65.2300033569336
12481	JNJ	2011-07-28	65.08000183105469
12482	JNJ	2011-07-29	64.79000091552734
12483	JNJ	2011-08-01	64.41000366210938
12484	JNJ	2011-08-02	63.43000030517578
12485	JNJ	2011-08-03	63.40999984741211
12486	JNJ	2011-08-04	61.84000015258789
12487	JNJ	2011-08-05	62.709999084472656
12488	JNJ	2011-08-08	61.119998931884766
12489	JNJ	2011-08-09	62.20000076293945
12490	JNJ	2011-08-10	60.20000076293945
12491	JNJ	2011-08-11	63.439998626708984
12492	JNJ	2011-08-12	63.36000061035156
12493	JNJ	2011-08-15	64.58999633789062
12494	JNJ	2011-08-16	64.36000061035156
12495	JNJ	2011-08-17	64.26000213623047
12496	JNJ	2011-08-18	63.15999984741211
12497	JNJ	2011-08-19	63.13999938964844
12498	JNJ	2011-08-22	63.290000915527344
12499	JNJ	2011-08-23	64.97000122070312
12500	JNJ	2011-08-24	65.52999877929688
12501	JNJ	2011-08-25	64.55000305175781
12502	JNJ	2011-08-26	64.27999877929688
12503	JNJ	2011-08-29	65.86000061035156
12504	JNJ	2011-08-30	65.7699966430664
12505	JNJ	2011-08-31	65.80000305175781
12506	JNJ	2011-09-01	65.33000183105469
12507	JNJ	2011-09-02	64.06999969482422
12508	JNJ	2011-09-06	64.63999938964844
12509	JNJ	2011-09-07	65.43000030517578
12510	JNJ	2011-09-08	64.94999694824219
12511	JNJ	2011-09-09	63.63999938964844
12512	JNJ	2011-09-12	63.59000015258789
12513	JNJ	2011-09-13	63.61000061035156
12514	JNJ	2011-09-14	63.72999954223633
12515	JNJ	2011-09-15	64.4000015258789
12516	JNJ	2011-09-16	64.58999633789062
12517	JNJ	2011-09-19	64.13999938964844
12518	JNJ	2011-09-20	64.22000122070312
12519	JNJ	2011-09-21	63.130001068115234
12520	JNJ	2011-09-22	61.91999816894531
12521	JNJ	2011-09-23	61.59000015258789
12522	JNJ	2011-09-26	62.689998626708984
12523	JNJ	2011-09-27	63.81999969482422
12524	JNJ	2011-09-28	63.25
12525	JNJ	2011-09-29	63.900001525878906
12526	JNJ	2011-09-30	63.689998626708984
12527	JNJ	2011-10-03	62.08000183105469
12528	JNJ	2011-10-04	62.16999816894531
12529	JNJ	2011-10-05	62.349998474121094
12530	JNJ	2011-10-06	62.810001373291016
12531	JNJ	2011-10-07	63.130001068115234
12532	JNJ	2011-10-10	64.43000030517578
12533	JNJ	2011-10-11	63.959999084472656
12534	JNJ	2011-10-12	64.33000183105469
12535	JNJ	2011-10-13	64.2300033569336
12536	JNJ	2011-10-14	64.72000122070312
12537	JNJ	2011-10-17	63.790000915527344
12538	JNJ	2011-10-18	64.41999816894531
12539	JNJ	2011-10-19	62.63999938964844
12540	JNJ	2011-10-20	62.529998779296875
12541	JNJ	2011-10-21	63.779998779296875
12542	JNJ	2011-10-24	64.7300033569336
12543	JNJ	2011-10-25	63.689998626708984
12544	JNJ	2011-10-26	64.48999786376953
12545	JNJ	2011-10-27	65.5
12546	JNJ	2011-10-28	65.5999984741211
12547	JNJ	2011-10-31	64.38999938964844
12548	JNJ	2011-11-01	63.380001068115234
12549	JNJ	2011-11-02	63.63999938964844
12550	JNJ	2011-11-03	64.33999633789062
12551	JNJ	2011-11-04	64.12000274658203
12552	JNJ	2011-11-07	64.0
12553	JNJ	2011-11-08	64.86000061035156
12554	JNJ	2011-11-09	63.529998779296875
12555	JNJ	2011-11-10	64.12000274658203
12556	JNJ	2011-11-11	65.25
12557	JNJ	2011-11-14	64.91000366210938
12558	JNJ	2011-11-15	64.98999786376953
12559	JNJ	2011-11-16	64.4000015258789
12560	JNJ	2011-11-17	63.939998626708984
12561	JNJ	2011-11-18	63.849998474121094
12562	JNJ	2011-11-21	62.939998626708984
12563	JNJ	2011-11-22	62.900001525878906
12564	JNJ	2011-11-23	61.9900016784668
12565	JNJ	2011-11-25	61.27000045776367
12566	JNJ	2011-11-28	62.369998931884766
12567	JNJ	2011-11-29	62.779998779296875
12568	JNJ	2011-11-30	64.72000122070312
12569	JNJ	2011-12-01	64.44999694824219
12570	JNJ	2011-12-02	63.470001220703125
12571	JNJ	2011-12-05	63.36000061035156
12572	JNJ	2011-12-06	63.4900016784668
12573	JNJ	2011-12-07	64.44999694824219
12574	JNJ	2011-12-08	63.779998779296875
12575	JNJ	2011-12-09	64.52999877929688
12576	JNJ	2011-12-12	63.5099983215332
12577	JNJ	2011-12-13	63.36000061035156
12578	JNJ	2011-12-14	63.18000030517578
12579	JNJ	2011-12-15	64.0
12580	JNJ	2011-12-16	64.30000305175781
12581	JNJ	2011-12-19	63.529998779296875
12582	JNJ	2011-12-20	64.5199966430664
12583	JNJ	2011-12-21	64.95999908447266
12584	JNJ	2011-12-22	65.18000030517578
12585	JNJ	2011-12-23	65.9800033569336
12586	JNJ	2011-12-27	66.0199966430664
12587	JNJ	2011-12-28	65.44999694824219
12588	JNJ	2011-12-29	65.87999725341797
12589	JNJ	2011-12-30	65.58000183105469
12590	JNJ	2012-01-03	65.87999725341797
12591	JNJ	2012-01-04	65.4800033569336
12592	JNJ	2012-01-05	65.4000015258789
12593	JNJ	2012-01-06	64.83000183105469
12594	JNJ	2012-01-09	64.93000030517578
12595	JNJ	2012-01-10	65.19999694824219
12596	JNJ	2012-01-11	65.12999725341797
12597	JNJ	2012-01-12	65.2300033569336
12598	JNJ	2012-01-13	65.26000213623047
12599	JNJ	2012-01-17	65.12000274658203
12600	JNJ	2012-01-18	65.27999877929688
12601	JNJ	2012-01-19	65.19000244140625
12602	JNJ	2012-01-20	65.2699966430664
12603	JNJ	2012-01-23	65.0
12604	JNJ	2012-01-24	65.0
12605	JNJ	2012-01-25	65.22000122070312
12606	JNJ	2012-01-26	65.69999694824219
12607	JNJ	2012-01-27	65.55999755859375
12608	JNJ	2012-01-30	65.70999908447266
12609	JNJ	2012-01-31	65.91000366210938
12610	JNJ	2012-02-01	65.69000244140625
12611	JNJ	2012-02-02	65.58999633789062
12612	JNJ	2012-02-03	65.63999938964844
12613	JNJ	2012-02-06	65.19000244140625
12614	JNJ	2012-02-07	65.26000213623047
12615	JNJ	2012-02-08	65.23999786376953
12616	JNJ	2012-02-09	64.88999938964844
12617	JNJ	2012-02-10	64.5999984741211
12618	JNJ	2012-02-13	64.68000030517578
12619	JNJ	2012-02-14	64.61000061035156
12620	JNJ	2012-02-15	64.6500015258789
12621	JNJ	2012-02-16	64.91999816894531
12622	JNJ	2012-02-17	64.98999786376953
12623	JNJ	2012-02-21	65.04000091552734
12624	JNJ	2012-02-22	65.0
12625	JNJ	2012-02-23	65.0999984741211
12626	JNJ	2012-02-24	64.45999908447266
12627	JNJ	2012-02-27	64.44999694824219
12628	JNJ	2012-02-28	65.18000030517578
12629	JNJ	2012-02-29	65.08000183105469
12630	JNJ	2012-03-01	64.83000183105469
12631	JNJ	2012-03-02	64.7699966430664
12632	JNJ	2012-03-05	64.91000366210938
12633	JNJ	2012-03-06	64.3499984741211
12634	JNJ	2012-03-07	64.30000305175781
12635	JNJ	2012-03-08	64.8499984741211
12636	JNJ	2012-03-09	64.73999786376953
12637	JNJ	2012-03-12	65.0999984741211
12638	JNJ	2012-03-13	65.33000183105469
12639	JNJ	2012-03-14	65.08000183105469
12640	JNJ	2012-03-15	65.06999969482422
12641	JNJ	2012-03-16	65.12000274658203
12642	JNJ	2012-03-19	65.20999908447266
12643	JNJ	2012-03-20	64.95999908447266
12644	JNJ	2012-03-21	64.76000213623047
12645	JNJ	2012-03-22	64.45999908447266
12646	JNJ	2012-03-23	64.55000305175781
12647	JNJ	2012-03-26	65.16999816894531
12648	JNJ	2012-03-27	65.4000015258789
12649	JNJ	2012-03-28	65.62000274658203
12650	JNJ	2012-03-29	65.54000091552734
12651	JNJ	2012-03-30	65.95999908447266
12652	JNJ	2012-04-02	66.20999908447266
12653	JNJ	2012-04-03	65.87999725341797
12654	JNJ	2012-04-04	65.38999938964844
12655	JNJ	2012-04-05	65.33999633789062
12656	JNJ	2012-04-09	64.91999816894531
12657	JNJ	2012-04-10	64.19999694824219
12658	JNJ	2012-04-11	64.12999725341797
12659	JNJ	2012-04-12	64.1500015258789
12660	JNJ	2012-04-13	63.540000915527344
12661	JNJ	2012-04-16	63.97999954223633
12662	JNJ	2012-04-17	64.22000122070312
12663	JNJ	2012-04-18	63.2599983215332
12664	JNJ	2012-04-19	63.029998779296875
12665	JNJ	2012-04-20	63.709999084472656
12666	JNJ	2012-04-23	63.369998931884766
12667	JNJ	2012-04-24	63.77000045776367
12668	JNJ	2012-04-25	64.43000030517578
12669	JNJ	2012-04-26	64.75
12670	JNJ	2012-04-27	64.83999633789062
12671	JNJ	2012-04-30	65.0999984741211
12672	JNJ	2012-05-01	65.22000122070312
12673	JNJ	2012-05-02	65.33000183105469
12674	JNJ	2012-05-03	65.33999633789062
12675	JNJ	2012-05-04	64.73999786376953
12676	JNJ	2012-05-07	64.80000305175781
12677	JNJ	2012-05-08	64.9800033569336
12678	JNJ	2012-05-09	64.27999877929688
12679	JNJ	2012-05-10	64.56999969482422
12680	JNJ	2012-05-11	64.33999633789062
12681	JNJ	2012-05-14	63.93000030517578
12682	JNJ	2012-05-15	63.61000061035156
12683	JNJ	2012-05-16	63.709999084472656
12684	JNJ	2012-05-17	63.54999923706055
12685	JNJ	2012-05-18	63.349998474121094
12686	JNJ	2012-05-21	63.470001220703125
12687	JNJ	2012-05-22	63.52000045776367
12688	JNJ	2012-05-23	63.27000045776367
12689	JNJ	2012-05-24	63.099998474121094
12690	JNJ	2012-05-25	62.5099983215332
12691	JNJ	2012-05-29	62.59000015258789
12692	JNJ	2012-05-30	62.209999084472656
12693	JNJ	2012-05-31	62.43000030517578
12694	JNJ	2012-06-01	61.779998779296875
12695	JNJ	2012-06-04	62.34000015258789
12696	JNJ	2012-06-05	62.209999084472656
12697	JNJ	2012-06-06	62.79999923706055
12698	JNJ	2012-06-07	62.79999923706055
12699	JNJ	2012-06-08	62.97999954223633
12700	JNJ	2012-06-11	62.119998931884766
12701	JNJ	2012-06-12	63.08000183105469
12702	JNJ	2012-06-13	64.44999694824219
12703	JNJ	2012-06-14	65.44999694824219
12704	JNJ	2012-06-15	66.01000213623047
12705	JNJ	2012-06-18	66.30000305175781
12706	JNJ	2012-06-19	66.72000122070312
12707	JNJ	2012-06-20	67.0
12708	JNJ	2012-06-21	66.38999938964844
12709	JNJ	2012-06-22	66.62999725341797
12710	JNJ	2012-06-25	66.5
12711	JNJ	2012-06-26	66.41999816894531
12712	JNJ	2012-06-27	66.83999633789062
12713	JNJ	2012-06-28	66.94000244140625
12714	JNJ	2012-06-29	67.55999755859375
12715	JNJ	2012-07-02	68.0
12716	JNJ	2012-07-03	68.04000091552734
12717	JNJ	2012-07-05	67.77999877929688
12718	JNJ	2012-07-06	67.63999938964844
12719	JNJ	2012-07-09	67.77999877929688
12720	JNJ	2012-07-10	67.87999725341797
12721	JNJ	2012-07-11	67.9000015258789
12722	JNJ	2012-07-12	67.70999908447266
12723	JNJ	2012-07-13	68.61000061035156
12724	JNJ	2012-07-16	68.44999694824219
12725	JNJ	2012-07-17	69.0
12726	JNJ	2012-07-18	69.37000274658203
12727	JNJ	2012-07-19	69.52999877929688
12728	JNJ	2012-07-20	68.62999725341797
12729	JNJ	2012-07-23	68.11000061035156
12730	JNJ	2012-07-24	67.3499984741211
12731	JNJ	2012-07-25	67.52999877929688
12732	JNJ	2012-07-26	68.73999786376953
12733	JNJ	2012-07-27	69.5199966430664
12734	JNJ	2012-07-30	69.44999694824219
12735	JNJ	2012-07-31	69.22000122070312
12736	JNJ	2012-08-01	69.37999725341797
12737	JNJ	2012-08-02	68.44999694824219
12738	JNJ	2012-08-03	69.12000274658203
12739	JNJ	2012-08-06	68.83999633789062
12740	JNJ	2012-08-07	68.29000091552734
12741	JNJ	2012-08-08	68.3499984741211
12742	JNJ	2012-08-09	68.31999969482422
12743	JNJ	2012-08-10	68.63999938964844
12744	JNJ	2012-08-13	68.45999908447266
12745	JNJ	2012-08-14	68.63999938964844
12746	JNJ	2012-08-15	68.3499984741211
12747	JNJ	2012-08-16	68.19999694824219
12748	JNJ	2012-08-17	67.80000305175781
12749	JNJ	2012-08-20	67.69999694824219
12750	JNJ	2012-08-21	67.77999877929688
12751	JNJ	2012-08-22	67.75
12752	JNJ	2012-08-23	67.73999786376953
12753	JNJ	2012-08-24	67.5999984741211
12754	JNJ	2012-08-27	67.48999786376953
12755	JNJ	2012-08-28	67.51000213623047
12756	JNJ	2012-08-29	67.37000274658203
12757	JNJ	2012-08-30	67.20999908447266
12758	JNJ	2012-08-31	67.43000030517578
12759	JNJ	2012-09-04	67.26000213623047
12760	JNJ	2012-09-05	67.2699966430664
12761	JNJ	2012-09-06	67.83999633789062
12762	JNJ	2012-09-07	67.87999725341797
12763	JNJ	2012-09-10	68.18000030517578
12764	JNJ	2012-09-11	68.19999694824219
12765	JNJ	2012-09-12	68.1500015258789
12766	JNJ	2012-09-13	68.98999786376953
12767	JNJ	2012-09-14	68.47000122070312
12768	JNJ	2012-09-17	68.25
12769	JNJ	2012-09-18	68.55000305175781
12770	JNJ	2012-09-19	68.5999984741211
12771	JNJ	2012-09-20	68.9000015258789
12772	JNJ	2012-09-21	69.05999755859375
12773	JNJ	2012-09-24	69.0
12774	JNJ	2012-09-25	69.31999969482422
12775	JNJ	2012-09-26	69.0
12776	JNJ	2012-09-27	69.01000213623047
12777	JNJ	2012-09-28	68.91000366210938
12778	JNJ	2012-10-01	69.12999725341797
12779	JNJ	2012-10-02	68.95999908447266
12780	JNJ	2012-10-03	69.0
12781	JNJ	2012-10-04	69.2699966430664
12782	JNJ	2012-10-05	69.6500015258789
12783	JNJ	2012-10-08	69.44000244140625
12784	JNJ	2012-10-09	68.41000366210938
12785	JNJ	2012-10-10	68.22000122070312
12786	JNJ	2012-10-11	67.97000122070312
12787	JNJ	2012-10-12	67.97000122070312
12788	JNJ	2012-10-15	68.5999984741211
12789	JNJ	2012-10-16	69.55000305175781
12790	JNJ	2012-10-17	71.0
12791	JNJ	2012-10-18	72.5199966430664
12792	JNJ	2012-10-19	71.86000061035156
12793	JNJ	2012-10-22	71.77999877929688
12794	JNJ	2012-10-23	70.88999938964844
12795	JNJ	2012-10-24	70.73999786376953
12796	JNJ	2012-10-25	71.13999938964844
12797	JNJ	2012-10-26	70.9000015258789
12798	JNJ	2012-10-31	70.81999969482422
12799	JNJ	2012-11-01	71.5
12800	JNJ	2012-11-02	70.9000015258789
12801	JNJ	2012-11-05	70.79000091552734
12802	JNJ	2012-11-06	71.01000213623047
12803	JNJ	2012-11-07	70.33999633789062
12804	JNJ	2012-11-08	69.6500015258789
12805	JNJ	2012-11-09	69.87000274658203
12806	JNJ	2012-11-12	69.68000030517578
12807	JNJ	2012-11-13	69.51000213623047
12808	JNJ	2012-11-14	69.2699966430664
12809	JNJ	2012-11-15	69.06999969482422
12810	JNJ	2012-11-16	69.19000244140625
12811	JNJ	2012-11-19	69.25
12812	JNJ	2012-11-20	69.66999816894531
12813	JNJ	2012-11-21	69.58999633789062
12814	JNJ	2012-11-23	69.55999755859375
12815	JNJ	2012-11-26	69.08999633789062
12816	JNJ	2012-11-27	68.80999755859375
12817	JNJ	2012-11-28	69.29000091552734
12818	JNJ	2012-11-29	69.22000122070312
12819	JNJ	2012-11-30	69.7300033569336
12820	JNJ	2012-12-03	69.6500015258789
12821	JNJ	2012-12-04	69.86000061035156
12822	JNJ	2012-12-05	69.97000122070312
12823	JNJ	2012-12-06	70.05000305175781
12824	JNJ	2012-12-07	70.44999694824219
12825	JNJ	2012-12-10	70.5999984741211
12826	JNJ	2012-12-11	71.0999984741211
12827	JNJ	2012-12-12	70.95999908447266
12828	JNJ	2012-12-13	70.75
12829	JNJ	2012-12-14	70.69000244140625
12830	JNJ	2012-12-17	70.94000244140625
12831	JNJ	2012-12-18	70.94999694824219
12832	JNJ	2012-12-19	70.62999725341797
12833	JNJ	2012-12-20	70.75
12834	JNJ	2012-12-21	70.2699966430664
12835	JNJ	2012-12-24	70.0199966430664
12836	JNJ	2012-12-26	70.16999816894531
12837	JNJ	2012-12-27	70.08999633789062
12838	JNJ	2012-12-28	69.4800033569336
12839	JNJ	2012-12-31	70.0999984741211
12840	JNJ	2013-01-02	70.83999633789062
12841	JNJ	2013-01-03	70.73999786376953
12842	JNJ	2013-01-04	71.55000305175781
12843	JNJ	2013-01-07	71.4000015258789
12844	JNJ	2013-01-08	71.41000366210938
12845	JNJ	2013-01-09	71.7300033569336
12846	JNJ	2013-01-10	72.19000244140625
12847	JNJ	2013-01-11	72.3499984741211
12848	JNJ	2013-01-14	72.55999755859375
12849	JNJ	2013-01-15	72.37000274658203
12850	JNJ	2013-01-16	72.58000183105469
12851	JNJ	2013-01-17	72.9000015258789
12852	JNJ	2013-01-18	73.2300033569336
12853	JNJ	2013-01-22	72.69000244140625
12854	JNJ	2013-01-23	72.8499984741211
12855	JNJ	2013-01-24	73.0999984741211
12856	JNJ	2013-01-25	73.91999816894531
12857	JNJ	2013-01-28	73.62000274658203
12858	JNJ	2013-01-29	74.41000366210938
12859	JNJ	2013-01-30	74.08999633789062
12860	JNJ	2013-01-31	73.91999816894531
12861	JNJ	2013-02-01	74.18000030517578
12862	JNJ	2013-02-04	74.11000061035156
12863	JNJ	2013-02-05	74.66000366210938
12864	JNJ	2013-02-06	75.38999938964844
12865	JNJ	2013-02-07	75.05999755859375
12866	JNJ	2013-02-08	75.4800033569336
12867	JNJ	2013-02-11	75.41000366210938
12868	JNJ	2013-02-12	75.80000305175781
12869	JNJ	2013-02-13	75.66000366210938
12870	JNJ	2013-02-14	75.80999755859375
12871	JNJ	2013-02-15	76.16000366210938
12872	JNJ	2013-02-19	76.95999908447266
12873	JNJ	2013-02-20	76.6500015258789
12874	JNJ	2013-02-21	76.87000274658203
12875	JNJ	2013-02-22	76.25
12876	JNJ	2013-02-25	75.56999969482422
12877	JNJ	2013-02-26	75.75
12878	JNJ	2013-02-27	76.31999969482422
12879	JNJ	2013-02-28	76.11000061035156
12880	JNJ	2013-03-01	76.69999694824219
12881	JNJ	2013-03-04	77.19999694824219
12882	JNJ	2013-03-05	77.66000366210938
12883	JNJ	2013-03-06	77.38999938964844
12884	JNJ	2013-03-07	77.75
12885	JNJ	2013-03-08	78.19000244140625
12886	JNJ	2013-03-11	78.44000244140625
12887	JNJ	2013-03-12	78.55999755859375
12888	JNJ	2013-03-13	78.55000305175781
12889	JNJ	2013-03-14	79.0999984741211
12890	JNJ	2013-03-15	79.19000244140625
12891	JNJ	2013-03-18	78.80999755859375
12892	JNJ	2013-03-19	78.86000061035156
12893	JNJ	2013-03-20	79.44999694824219
12894	JNJ	2013-03-21	79.01000213623047
12895	JNJ	2013-03-22	79.73999786376953
12896	JNJ	2013-03-25	79.68000030517578
12897	JNJ	2013-03-26	80.8499984741211
12898	JNJ	2013-03-27	81.2699966430664
12899	JNJ	2013-03-28	81.52999877929688
12900	JNJ	2013-04-01	81.93000030517578
12901	JNJ	2013-04-02	82.69000244140625
12902	JNJ	2013-04-03	82.06999969482422
12903	JNJ	2013-04-04	82.41000366210938
12904	JNJ	2013-04-05	82.04000091552734
12905	JNJ	2013-04-08	81.11000061035156
12906	JNJ	2013-04-09	81.5199966430664
12907	JNJ	2013-04-10	82.0199966430664
12908	JNJ	2013-04-11	82.31999969482422
12909	JNJ	2013-04-12	82.73999786376953
12910	JNJ	2013-04-15	81.70999908447266
12911	JNJ	2013-04-16	83.44000244140625
12912	JNJ	2013-04-17	83.9000015258789
12913	JNJ	2013-04-18	83.18000030517578
12914	JNJ	2013-04-19	84.48999786376953
12915	JNJ	2013-04-22	84.83000183105469
12916	JNJ	2013-04-23	85.44999694824219
12917	JNJ	2013-04-24	84.38999938964844
12918	JNJ	2013-04-25	85.22000122070312
12919	JNJ	2013-04-26	85.12000274658203
12920	JNJ	2013-04-29	85.58000183105469
12921	JNJ	2013-04-30	85.2300033569336
12922	JNJ	2013-05-01	84.2300033569336
12923	JNJ	2013-05-02	85.16000366210938
12924	JNJ	2013-05-03	85.75
12925	JNJ	2013-05-06	84.68000030517578
12926	JNJ	2013-05-07	85.52999877929688
12927	JNJ	2013-05-08	85.45999908447266
12928	JNJ	2013-05-09	85.1500015258789
12929	JNJ	2013-05-10	85.76000213623047
12930	JNJ	2013-05-13	85.8499984741211
12931	JNJ	2013-05-14	86.97000122070312
12932	JNJ	2013-05-15	87.63999938964844
12933	JNJ	2013-05-16	87.44999694824219
12934	JNJ	2013-05-17	88.08999633789062
12935	JNJ	2013-05-20	88.01000213623047
12936	JNJ	2013-05-21	88.58999633789062
12937	JNJ	2013-05-22	88.45999908447266
12938	JNJ	2013-05-23	87.20999908447266
12939	JNJ	2013-05-24	86.81999969482422
12940	JNJ	2013-05-28	87.61000061035156
12941	JNJ	2013-05-29	85.6500015258789
12942	JNJ	2013-05-30	85.98999786376953
12943	JNJ	2013-05-31	84.18000030517578
12944	JNJ	2013-06-03	84.70999908447266
12945	JNJ	2013-06-04	84.0999984741211
12946	JNJ	2013-06-05	83.68000030517578
12947	JNJ	2013-06-06	84.45999908447266
12948	JNJ	2013-06-07	84.91000366210938
12949	JNJ	2013-06-10	85.13999938964844
12950	JNJ	2013-06-11	84.69000244140625
12951	JNJ	2013-06-12	83.73999786376953
12952	JNJ	2013-06-13	84.91000366210938
12953	JNJ	2013-06-14	84.91000366210938
12954	JNJ	2013-06-17	85.62999725341797
12955	JNJ	2013-06-18	86.36000061035156
12956	JNJ	2013-06-19	84.86000061035156
12957	JNJ	2013-06-20	82.62000274658203
12958	JNJ	2013-06-21	83.19999694824219
12959	JNJ	2013-06-24	84.61000061035156
12960	JNJ	2013-06-25	85.3499984741211
12961	JNJ	2013-06-26	86.98999786376953
12962	JNJ	2013-06-27	86.70999908447266
12963	JNJ	2013-06-28	85.86000061035156
12964	JNJ	2013-07-01	86.62999725341797
12965	JNJ	2013-07-02	86.56999969482422
12966	JNJ	2013-07-03	86.77999877929688
12967	JNJ	2013-07-05	87.87000274658203
12968	JNJ	2013-07-08	88.58999633789062
12969	JNJ	2013-07-09	88.87999725341797
12970	JNJ	2013-07-10	89.23999786376953
12971	JNJ	2013-07-11	89.66999816894531
12972	JNJ	2013-07-12	89.98999786376953
12973	JNJ	2013-07-15	90.4000015258789
12974	JNJ	2013-07-16	90.4000015258789
12975	JNJ	2013-07-17	90.12999725341797
12976	JNJ	2013-07-18	90.16999816894531
12977	JNJ	2013-07-19	92.2300033569336
12978	JNJ	2013-07-22	92.27999877929688
12979	JNJ	2013-07-23	92.41999816894531
12980	JNJ	2013-07-24	92.36000061035156
12981	JNJ	2013-07-25	92.56999969482422
12982	JNJ	2013-07-26	92.83000183105469
12983	JNJ	2013-07-29	93.20999908447266
12984	JNJ	2013-07-30	93.16999816894531
12985	JNJ	2013-07-31	93.5
12986	JNJ	2013-08-01	93.7699966430664
12987	JNJ	2013-08-02	94.38999938964844
12988	JNJ	2013-08-05	93.80000305175781
12989	JNJ	2013-08-06	93.80999755859375
12990	JNJ	2013-08-07	93.66000366210938
12991	JNJ	2013-08-08	93.33999633789062
12992	JNJ	2013-08-09	92.36000061035156
12993	JNJ	2013-08-12	92.0
12994	JNJ	2013-08-13	93.01000213623047
12995	JNJ	2013-08-14	90.69999694824219
12996	JNJ	2013-08-15	89.55000305175781
12997	JNJ	2013-08-16	89.37000274658203
12998	JNJ	2013-08-19	90.44999694824219
12999	JNJ	2013-08-20	89.7300033569336
13000	JNJ	2013-08-21	88.80000305175781
13001	JNJ	2013-08-22	88.26000213623047
13002	JNJ	2013-08-23	88.41000366210938
13003	JNJ	2013-08-26	87.52999877929688
13004	JNJ	2013-08-27	86.16999816894531
13005	JNJ	2013-08-28	86.52999877929688
13006	JNJ	2013-08-29	86.56999969482422
13007	JNJ	2013-08-30	86.41000366210938
13008	JNJ	2013-09-03	86.41999816894531
13009	JNJ	2013-09-04	86.9000015258789
13010	JNJ	2013-09-05	87.04000091552734
13011	JNJ	2013-09-06	87.16000366210938
13012	JNJ	2013-09-09	87.55999755859375
13013	JNJ	2013-09-10	88.52999877929688
13014	JNJ	2013-09-11	89.2300033569336
13015	JNJ	2013-09-12	89.01000213623047
13016	JNJ	2013-09-13	88.56999969482422
13017	JNJ	2013-09-16	89.02999877929688
13018	JNJ	2013-09-17	89.05999755859375
13019	JNJ	2013-09-18	89.91000366210938
13020	JNJ	2013-09-19	90.06999969482422
13021	JNJ	2013-09-20	89.68000030517578
13022	JNJ	2013-09-23	89.08999633789062
13023	JNJ	2013-09-24	88.22000122070312
13024	JNJ	2013-09-25	87.08000183105469
13025	JNJ	2013-09-26	87.06999969482422
13026	JNJ	2013-09-27	86.7300033569336
13027	JNJ	2013-09-30	86.69000244140625
13028	JNJ	2013-10-01	87.47000122070312
13029	JNJ	2013-10-02	87.29000091552734
13030	JNJ	2013-10-03	86.58000183105469
13031	JNJ	2013-10-04	87.30999755859375
13032	JNJ	2013-10-07	86.58999633789062
13033	JNJ	2013-10-08	85.61000061035156
13034	JNJ	2013-10-09	85.95999908447266
13035	JNJ	2013-10-10	87.77999877929688
13036	JNJ	2013-10-11	89.44999694824219
13037	JNJ	2013-10-14	89.80000305175781
13038	JNJ	2013-10-15	89.93000030517578
13039	JNJ	2013-10-16	91.11000061035156
13040	JNJ	2013-10-17	91.97000122070312
13041	JNJ	2013-10-18	91.62999725341797
13042	JNJ	2013-10-21	91.19999694824219
13043	JNJ	2013-10-22	92.36000061035156
13044	JNJ	2013-10-23	92.0999984741211
13045	JNJ	2013-10-24	92.3499984741211
13046	JNJ	2013-10-25	92.08999633789062
13047	JNJ	2013-10-28	92.38999938964844
13048	JNJ	2013-10-29	93.13999938964844
13049	JNJ	2013-10-30	92.79000091552734
13050	JNJ	2013-10-31	92.61000061035156
13051	JNJ	2013-11-01	93.37000274658203
13052	JNJ	2013-11-04	93.02999877929688
13053	JNJ	2013-11-05	92.80999755859375
13054	JNJ	2013-11-06	93.04000091552734
13055	JNJ	2013-11-07	92.69000244140625
13056	JNJ	2013-11-08	94.05000305175781
13057	JNJ	2013-11-11	94.29000091552734
13058	JNJ	2013-11-12	93.55999755859375
13059	JNJ	2013-11-13	93.33999633789062
13060	JNJ	2013-11-14	93.91999816894531
13061	JNJ	2013-11-15	94.38999938964844
13062	JNJ	2013-11-18	94.30000305175781
13063	JNJ	2013-11-19	94.86000061035156
13064	JNJ	2013-11-20	95.1500015258789
13065	JNJ	2013-11-21	95.19999694824219
13066	JNJ	2013-11-22	95.25
13067	JNJ	2013-11-25	95.62999725341797
13068	JNJ	2013-11-26	95.05999755859375
13069	JNJ	2013-11-27	94.9800033569336
13070	JNJ	2013-11-29	94.66000366210938
13071	JNJ	2013-12-02	94.27999877929688
13072	JNJ	2013-12-03	93.97000122070312
13073	JNJ	2013-12-04	93.62999725341797
13074	JNJ	2013-12-05	92.97000122070312
13075	JNJ	2013-12-06	94.44000244140625
13076	JNJ	2013-12-09	94.44000244140625
13077	JNJ	2013-12-10	94.13999938964844
13078	JNJ	2013-12-11	93.11000061035156
13079	JNJ	2013-12-12	91.16000366210938
13080	JNJ	2013-12-13	91.3499984741211
13081	JNJ	2013-12-16	91.37000274658203
13082	JNJ	2013-12-17	90.66000366210938
13083	JNJ	2013-12-18	92.63999938964844
13084	JNJ	2013-12-19	91.9800033569336
13085	JNJ	2013-12-20	92.08999633789062
13086	JNJ	2013-12-23	92.02999877929688
13087	JNJ	2013-12-24	92.05999755859375
13088	JNJ	2013-12-26	92.54000091552734
13089	JNJ	2013-12-27	92.3499984741211
13090	JNJ	2013-12-30	92.30000305175781
13091	JNJ	2013-12-31	91.58999633789062
13092	JNJ	2014-01-02	91.02999877929688
13093	JNJ	2014-01-03	91.8499984741211
13094	JNJ	2014-01-06	92.33000183105469
13095	JNJ	2014-01-07	94.29000091552734
13096	JNJ	2014-01-08	94.16000366210938
13097	JNJ	2014-01-09	94.7300033569336
13098	JNJ	2014-01-10	94.73999786376953
13099	JNJ	2014-01-13	94.5
13100	JNJ	2014-01-14	94.72000122070312
13101	JNJ	2014-01-15	94.80000305175781
13102	JNJ	2014-01-16	94.63999938964844
13103	JNJ	2014-01-17	95.05999755859375
13104	JNJ	2014-01-21	94.02999877929688
13105	JNJ	2014-01-22	94.31999969482422
13106	JNJ	2014-01-23	92.73999786376953
13107	JNJ	2014-01-24	90.61000061035156
13108	JNJ	2014-01-27	89.94000244140625
13109	JNJ	2014-01-28	90.0999984741211
13110	JNJ	2014-01-29	88.9000015258789
13111	JNJ	2014-01-30	89.5
13112	JNJ	2014-01-31	88.47000122070312
13113	JNJ	2014-02-03	86.77999877929688
13114	JNJ	2014-02-04	86.62000274658203
13115	JNJ	2014-02-05	87.27999877929688
13116	JNJ	2014-02-06	88.75
13117	JNJ	2014-02-07	90.04000091552734
13118	JNJ	2014-02-10	91.06999969482422
13119	JNJ	2014-02-11	92.97000122070312
13120	JNJ	2014-02-12	92.41999816894531
13121	JNJ	2014-02-13	92.55999755859375
13122	JNJ	2014-02-14	92.76000213623047
13123	JNJ	2014-02-18	92.16999816894531
13124	JNJ	2014-02-19	91.63999938964844
13125	JNJ	2014-02-20	92.37999725341797
13126	JNJ	2014-02-21	91.5199966430664
13127	JNJ	2014-02-24	91.11000061035156
13128	JNJ	2014-02-25	91.11000061035156
13129	JNJ	2014-02-26	91.11000061035156
13130	JNJ	2014-02-27	91.36000061035156
13131	JNJ	2014-02-28	92.12000274658203
13132	JNJ	2014-03-03	91.55999755859375
13133	JNJ	2014-03-04	93.33999633789062
13134	JNJ	2014-03-05	92.58999633789062
13135	JNJ	2014-03-06	92.88999938964844
13136	JNJ	2014-03-07	93.31999969482422
13137	JNJ	2014-03-10	93.44999694824219
13138	JNJ	2014-03-11	93.48999786376953
13139	JNJ	2014-03-12	93.5999984741211
13140	JNJ	2014-03-13	93.0
13141	JNJ	2014-03-14	92.80999755859375
13142	JNJ	2014-03-17	93.93000030517578
13143	JNJ	2014-03-18	93.94000244140625
13144	JNJ	2014-03-19	93.58999633789062
13145	JNJ	2014-03-20	94.12000274658203
13146	JNJ	2014-03-21	95.93000030517578
13147	JNJ	2014-03-24	95.19999694824219
13148	JNJ	2014-03-25	97.37999725341797
13149	JNJ	2014-03-26	97.05000305175781
13150	JNJ	2014-03-27	97.27999877929688
13151	JNJ	2014-03-28	97.44000244140625
13152	JNJ	2014-03-31	98.2300033569336
13153	JNJ	2014-04-01	97.94000244140625
13154	JNJ	2014-04-02	98.2300033569336
13155	JNJ	2014-04-03	98.26000213623047
13156	JNJ	2014-04-04	98.41999816894531
13157	JNJ	2014-04-07	97.88999938964844
13158	JNJ	2014-04-08	98.05999755859375
13159	JNJ	2014-04-09	98.94999694824219
13160	JNJ	2014-04-10	96.54000091552734
13161	JNJ	2014-04-11	96.87000274658203
13162	JNJ	2014-04-14	97.13999938964844
13163	JNJ	2014-04-15	99.19999694824219
13164	JNJ	2014-04-16	98.75
13165	JNJ	2014-04-17	98.95999908447266
13166	JNJ	2014-04-21	100.0
13167	JNJ	2014-04-22	100.18000030517578
13168	JNJ	2014-04-23	100.22000122070312
13169	JNJ	2014-04-24	99.95999908447266
13170	JNJ	2014-04-25	99.79000091552734
13171	JNJ	2014-04-28	101.33999633789062
13172	JNJ	2014-04-29	101.02999877929688
13173	JNJ	2014-04-30	101.29000091552734
13174	JNJ	2014-05-01	100.52999877929688
13175	JNJ	2014-05-02	99.30999755859375
13176	JNJ	2014-05-05	100.0
13177	JNJ	2014-05-06	99.51000213623047
13178	JNJ	2014-05-07	100.91000366210938
13179	JNJ	2014-05-08	100.5
13180	JNJ	2014-05-09	100.91000366210938
13181	JNJ	2014-05-12	100.5199966430664
13182	JNJ	2014-05-13	101.0199966430664
13183	JNJ	2014-05-14	100.87000274658203
13184	JNJ	2014-05-15	100.69000244140625
13185	JNJ	2014-05-16	100.58000183105469
13186	JNJ	2014-05-19	100.63999938964844
13187	JNJ	2014-05-20	100.25
13188	JNJ	2014-05-21	101.13999938964844
13189	JNJ	2014-05-22	100.95999908447266
13190	JNJ	2014-05-23	100.9800033569336
13191	JNJ	2014-05-27	100.80999755859375
13192	JNJ	2014-05-28	100.30000305175781
13193	JNJ	2014-05-29	100.76000213623047
13194	JNJ	2014-05-30	101.45999908447266
13195	JNJ	2014-06-02	102.16999816894531
13196	JNJ	2014-06-03	102.45999908447266
13197	JNJ	2014-06-04	102.68000030517578
13198	JNJ	2014-06-05	103.22000122070312
13199	JNJ	2014-06-06	103.18000030517578
13200	JNJ	2014-06-09	103.22000122070312
13201	JNJ	2014-06-10	104.0999984741211
13202	JNJ	2014-06-11	103.31999969482422
13203	JNJ	2014-06-12	102.52999877929688
13204	JNJ	2014-06-13	102.52999877929688
13205	JNJ	2014-06-16	102.44999694824219
13206	JNJ	2014-06-17	101.93000030517578
13207	JNJ	2014-06-18	102.80999755859375
13208	JNJ	2014-06-19	103.80999755859375
13209	JNJ	2014-06-20	105.2699966430664
13210	JNJ	2014-06-23	104.75
13211	JNJ	2014-06-24	104.58999633789062
13212	JNJ	2014-06-25	105.76000213623047
13213	JNJ	2014-06-26	105.6500015258789
13214	JNJ	2014-06-27	104.98999786376953
13215	JNJ	2014-06-30	104.62000274658203
13216	JNJ	2014-07-01	105.87000274658203
13217	JNJ	2014-07-02	105.86000061035156
13218	JNJ	2014-07-03	105.41999816894531
13219	JNJ	2014-07-07	106.47000122070312
13220	JNJ	2014-07-08	105.72000122070312
13221	JNJ	2014-07-09	106.04000091552734
13222	JNJ	2014-07-10	105.80000305175781
13223	JNJ	2014-07-11	105.0999984741211
13224	JNJ	2014-07-14	105.37999725341797
13225	JNJ	2014-07-15	103.27999877929688
13226	JNJ	2014-07-16	102.22000122070312
13227	JNJ	2014-07-17	100.37000274658203
13228	JNJ	2014-07-18	101.80000305175781
13229	JNJ	2014-07-21	101.2699966430664
13230	JNJ	2014-07-22	102.47000122070312
13231	JNJ	2014-07-23	102.19000244140625
13232	JNJ	2014-07-24	102.19999694824219
13233	JNJ	2014-07-25	102.11000061035156
13234	JNJ	2014-07-28	102.11000061035156
13235	JNJ	2014-07-29	101.95999908447266
13236	JNJ	2014-07-30	102.30000305175781
13237	JNJ	2014-07-31	100.08999633789062
13238	JNJ	2014-08-01	99.9000015258789
13239	JNJ	2014-08-04	100.16000366210938
13240	JNJ	2014-08-05	99.81999969482422
13241	JNJ	2014-08-06	100.70999908447266
13242	JNJ	2014-08-07	99.93000030517578
13243	JNJ	2014-08-08	101.08000183105469
13244	JNJ	2014-08-11	101.16000366210938
13245	JNJ	2014-08-12	100.62999725341797
13246	JNJ	2014-08-13	101.73999786376953
13247	JNJ	2014-08-14	102.0199966430664
13248	JNJ	2014-08-15	101.16999816894531
13249	JNJ	2014-08-18	102.69999694824219
13250	JNJ	2014-08-19	102.95999908447266
13251	JNJ	2014-08-20	103.20999908447266
13252	JNJ	2014-08-21	104.19000244140625
13253	JNJ	2014-08-22	103.0999984741211
13254	JNJ	2014-08-25	103.2300033569336
13255	JNJ	2014-08-26	103.44000244140625
13256	JNJ	2014-08-27	103.22000122070312
13257	JNJ	2014-08-28	102.94999694824219
13258	JNJ	2014-08-29	103.7300033569336
13259	JNJ	2014-09-02	103.36000061035156
13260	JNJ	2014-09-03	103.76000213623047
13261	JNJ	2014-09-04	103.83999633789062
13262	JNJ	2014-09-05	104.41999816894531
13263	JNJ	2014-09-08	104.05000305175781
13264	JNJ	2014-09-09	103.80000305175781
13265	JNJ	2014-09-10	104.98999786376953
13266	JNJ	2014-09-11	104.55000305175781
13267	JNJ	2014-09-12	104.58000183105469
13268	JNJ	2014-09-15	104.72000122070312
13269	JNJ	2014-09-16	105.87999725341797
13270	JNJ	2014-09-17	106.19000244140625
13271	JNJ	2014-09-18	107.3499984741211
13272	JNJ	2014-09-19	107.98999786376953
13273	JNJ	2014-09-22	107.87999725341797
13274	JNJ	2014-09-23	107.45999908447266
13275	JNJ	2014-09-24	108.63999938964844
13276	JNJ	2014-09-25	107.0999984741211
13277	JNJ	2014-09-26	107.0999984741211
13278	JNJ	2014-09-29	106.54000091552734
13279	JNJ	2014-09-30	106.58999633789062
13280	JNJ	2014-10-01	104.30000305175781
13281	JNJ	2014-10-02	103.8499984741211
13282	JNJ	2014-10-03	105.12999725341797
13283	JNJ	2014-10-06	104.86000061035156
13284	JNJ	2014-10-07	102.38999938964844
13285	JNJ	2014-10-08	104.91000366210938
13286	JNJ	2014-10-09	102.08000183105469
13287	JNJ	2014-10-10	101.2300033569336
13288	JNJ	2014-10-13	99.12000274658203
13289	JNJ	2014-10-14	97.01000213623047
13290	JNJ	2014-10-15	98.20999908447266
13291	JNJ	2014-10-16	96.77999877929688
13292	JNJ	2014-10-17	98.69999694824219
13293	JNJ	2014-10-20	99.19999694824219
13294	JNJ	2014-10-21	100.36000061035156
13295	JNJ	2014-10-22	101.22000122070312
13296	JNJ	2014-10-23	102.62999725341797
13297	JNJ	2014-10-24	103.12999725341797
13298	JNJ	2014-10-27	104.06999969482422
13299	JNJ	2014-10-28	104.79000091552734
13300	JNJ	2014-10-29	105.55999755859375
13301	JNJ	2014-10-30	107.04000091552734
13302	JNJ	2014-10-31	107.77999877929688
13303	JNJ	2014-11-03	107.45999908447266
13304	JNJ	2014-11-04	108.62000274658203
13305	JNJ	2014-11-05	108.81999969482422
13306	JNJ	2014-11-06	109.01000213623047
13307	JNJ	2014-11-07	108.19999694824219
13308	JNJ	2014-11-10	108.81999969482422
13309	JNJ	2014-11-11	108.91000366210938
13310	JNJ	2014-11-12	108.75
13311	JNJ	2014-11-13	109.06999969482422
13312	JNJ	2014-11-14	108.16000366210938
13313	JNJ	2014-11-17	108.30000305175781
13314	JNJ	2014-11-18	108.83000183105469
13315	JNJ	2014-11-19	108.76000213623047
13316	JNJ	2014-11-20	108.18000030517578
13317	JNJ	2014-11-21	107.86000061035156
13318	JNJ	2014-11-24	106.87999725341797
13319	JNJ	2014-11-25	106.69999694824219
13320	JNJ	2014-11-26	107.20999908447266
13321	JNJ	2014-11-28	108.25
13322	JNJ	2014-12-01	108.02999877929688
13323	JNJ	2014-12-02	108.51000213623047
13324	JNJ	2014-12-03	107.72000122070312
13325	JNJ	2014-12-04	107.55999755859375
13326	JNJ	2014-12-05	108.51000213623047
13327	JNJ	2014-12-08	108.5199966430664
13328	JNJ	2014-12-09	108.05000305175781
13329	JNJ	2014-12-10	106.23999786376953
13330	JNJ	2014-12-11	106.72000122070312
13331	JNJ	2014-12-12	104.43000030517578
13332	JNJ	2014-12-15	103.95999908447266
13333	JNJ	2014-12-16	102.76000213623047
13334	JNJ	2014-12-17	104.06999969482422
13335	JNJ	2014-12-18	106.80999755859375
13336	JNJ	2014-12-19	105.55000305175781
13337	JNJ	2014-12-22	106.73999786376953
13338	JNJ	2014-12-23	104.27999877929688
13339	JNJ	2014-12-24	104.58999633789062
13340	JNJ	2014-12-26	105.05999755859375
13341	JNJ	2014-12-29	105.33000183105469
13342	JNJ	2014-12-30	105.36000061035156
13343	JNJ	2014-12-31	104.56999969482422
13344	JNJ	2015-01-02	104.5199966430664
13345	JNJ	2015-01-05	103.79000091552734
13346	JNJ	2015-01-06	103.27999877929688
13347	JNJ	2015-01-07	105.55999755859375
13348	JNJ	2015-01-08	106.38999938964844
13349	JNJ	2015-01-09	104.94000244140625
13350	JNJ	2015-01-12	104.58000183105469
13351	JNJ	2015-01-13	104.76000213623047
13352	JNJ	2015-01-14	104.0
13353	JNJ	2015-01-15	102.48999786376953
13354	JNJ	2015-01-16	104.04000091552734
13355	JNJ	2015-01-20	101.29000091552734
13356	JNJ	2015-01-21	101.9000015258789
13357	JNJ	2015-01-22	103.76000213623047
13358	JNJ	2015-01-23	102.19999694824219
13359	JNJ	2015-01-26	102.26000213623047
13360	JNJ	2015-01-27	102.08999633789062
13361	JNJ	2015-01-28	101.4800033569336
13362	JNJ	2015-01-29	102.37999725341797
13363	JNJ	2015-01-30	100.13999938964844
13364	JNJ	2015-02-02	100.83000183105469
13365	JNJ	2015-02-03	102.45999908447266
13366	JNJ	2015-02-04	101.36000061035156
13367	JNJ	2015-02-05	102.45999908447266
13368	JNJ	2015-02-06	101.0999984741211
13369	JNJ	2015-02-09	99.77999877929688
13370	JNJ	2015-02-10	100.3499984741211
13371	JNJ	2015-02-11	100.37999725341797
13372	JNJ	2015-02-12	98.44000244140625
13373	JNJ	2015-02-13	99.62000274658203
13374	JNJ	2015-02-17	100.44000244140625
13375	JNJ	2015-02-18	99.95999908447266
13376	JNJ	2015-02-19	100.69999694824219
13377	JNJ	2015-02-20	100.26000213623047
13378	JNJ	2015-02-23	100.18000030517578
13379	JNJ	2015-02-24	100.69999694824219
13380	JNJ	2015-02-25	101.20999908447266
13381	JNJ	2015-02-26	102.80000305175781
13382	JNJ	2015-02-27	102.51000213623047
13383	JNJ	2015-03-02	103.22000122070312
13384	JNJ	2015-03-03	102.33999633789062
13385	JNJ	2015-03-04	101.6500015258789
13386	JNJ	2015-03-05	102.5199966430664
13387	JNJ	2015-03-06	100.11000061035156
13388	JNJ	2015-03-09	100.66000366210938
13389	JNJ	2015-03-10	99.52999877929688
13390	JNJ	2015-03-11	98.31999969482422
13391	JNJ	2015-03-12	99.83000183105469
13392	JNJ	2015-03-13	99.20999908447266
13393	JNJ	2015-03-16	101.05999755859375
13394	JNJ	2015-03-17	99.88999938964844
13395	JNJ	2015-03-18	101.45999908447266
13396	JNJ	2015-03-19	101.69000244140625
13397	JNJ	2015-03-20	102.4000015258789
13398	JNJ	2015-03-23	102.9800033569336
13399	JNJ	2015-03-24	101.95999908447266
13400	JNJ	2015-03-25	100.33999633789062
13401	JNJ	2015-03-26	100.13999938964844
13402	JNJ	2015-03-27	100.33999633789062
13403	JNJ	2015-03-30	101.55000305175781
13404	JNJ	2015-03-31	100.5999984741211
13405	JNJ	2015-04-01	99.1500015258789
13406	JNJ	2015-04-02	99.63999938964844
13407	JNJ	2015-04-06	99.16000366210938
13408	JNJ	2015-04-07	100.0999984741211
13409	JNJ	2015-04-08	100.16000366210938
13410	JNJ	2015-04-09	101.33000183105469
13411	JNJ	2015-04-10	102.05999755859375
13412	JNJ	2015-04-13	100.55000305175781
13413	JNJ	2015-04-14	100.5199966430664
13414	JNJ	2015-04-15	100.5999984741211
13415	JNJ	2015-04-16	99.79000091552734
13416	JNJ	2015-04-17	99.58000183105469
13417	JNJ	2015-04-20	100.20999908447266
13418	JNJ	2015-04-21	100.30000305175781
13419	JNJ	2015-04-22	100.43000030517578
13420	JNJ	2015-04-23	100.45999908447266
13421	JNJ	2015-04-24	101.08000183105469
13422	JNJ	2015-04-27	100.58000183105469
13423	JNJ	2015-04-28	100.73999786376953
13424	JNJ	2015-04-29	100.38999938964844
13425	JNJ	2015-04-30	99.19999694824219
13426	JNJ	2015-05-01	100.12999725341797
13427	JNJ	2015-05-04	100.3499984741211
13428	JNJ	2015-05-05	99.5
13429	JNJ	2015-05-06	99.16999816894531
13430	JNJ	2015-05-07	99.66000366210938
13431	JNJ	2015-05-08	101.47000122070312
13432	JNJ	2015-05-11	101.02999877929688
13433	JNJ	2015-05-12	100.47000122070312
13434	JNJ	2015-05-13	100.55000305175781
13435	JNJ	2015-05-14	101.83000183105469
13436	JNJ	2015-05-15	102.30000305175781
13437	JNJ	2015-05-18	103.41999816894531
13438	JNJ	2015-05-19	103.95999908447266
13439	JNJ	2015-05-20	103.5999984741211
13440	JNJ	2015-05-21	102.41999816894531
13441	JNJ	2015-05-22	101.3499984741211
13442	JNJ	2015-05-26	100.81999969482422
13443	JNJ	2015-05-27	101.12999725341797
13444	JNJ	2015-05-28	101.1500015258789
13445	JNJ	2015-05-29	100.13999938964844
13446	JNJ	2015-06-01	100.04000091552734
13447	JNJ	2015-06-02	99.9800033569336
13448	JNJ	2015-06-03	100.08999633789062
13449	JNJ	2015-06-04	99.2300033569336
13450	JNJ	2015-06-05	98.58999633789062
13451	JNJ	2015-06-08	97.95999908447266
13452	JNJ	2015-06-09	98.20999908447266
13453	JNJ	2015-06-10	98.87999725341797
13454	JNJ	2015-06-11	99.23999786376953
13455	JNJ	2015-06-12	98.3499984741211
13456	JNJ	2015-06-15	97.48999786376953
13457	JNJ	2015-06-16	98.36000061035156
13458	JNJ	2015-06-17	98.7300033569336
13459	JNJ	2015-06-18	100.36000061035156
13460	JNJ	2015-06-19	99.86000061035156
13461	JNJ	2015-06-22	100.08999633789062
13462	JNJ	2015-06-23	99.77999877929688
13463	JNJ	2015-06-24	99.33000183105469
13464	JNJ	2015-06-25	99.12000274658203
13465	JNJ	2015-06-26	99.63999938964844
13466	JNJ	2015-06-29	97.68000030517578
13467	JNJ	2015-06-30	97.45999908447266
13468	JNJ	2015-07-01	98.47000122070312
13469	JNJ	2015-07-02	98.44000244140625
13470	JNJ	2015-07-06	98.19999694824219
13471	JNJ	2015-07-07	98.91999816894531
13472	JNJ	2015-07-08	97.7699966430664
13473	JNJ	2015-07-09	98.4000015258789
13474	JNJ	2015-07-10	99.52999877929688
13475	JNJ	2015-07-13	100.2699966430664
13476	JNJ	2015-07-14	99.77999877929688
13477	JNJ	2015-07-15	100.41999816894531
13478	JNJ	2015-07-16	101.11000061035156
13479	JNJ	2015-07-17	100.08000183105469
13480	JNJ	2015-07-20	100.37000274658203
13481	JNJ	2015-07-21	100.33999633789062
13482	JNJ	2015-07-22	100.18000030517578
13483	JNJ	2015-07-23	100.19999694824219
13484	JNJ	2015-07-24	99.1500015258789
13485	JNJ	2015-07-27	98.27999877929688
13486	JNJ	2015-07-28	99.0199966430664
13487	JNJ	2015-07-29	99.7300033569336
13488	JNJ	2015-07-30	99.83999633789062
13489	JNJ	2015-07-31	100.20999908447266
13490	JNJ	2015-08-03	100.0199966430664
13491	JNJ	2015-08-04	99.80000305175781
13492	JNJ	2015-08-05	100.5199966430664
13493	JNJ	2015-08-06	99.06999969482422
13494	JNJ	2015-08-07	98.8499984741211
13495	JNJ	2015-08-10	99.79000091552734
13496	JNJ	2015-08-11	99.01000213623047
13497	JNJ	2015-08-12	98.70999908447266
13498	JNJ	2015-08-13	98.4800033569336
13499	JNJ	2015-08-14	98.80999755859375
13500	JNJ	2015-08-17	99.87000274658203
13501	JNJ	2015-08-18	99.37000274658203
13502	JNJ	2015-08-19	99.30999755859375
13503	JNJ	2015-08-20	98.79000091552734
13504	JNJ	2015-08-21	95.55999755859375
13505	JNJ	2015-08-24	92.81999969482422
13506	JNJ	2015-08-25	90.7300033569336
13507	JNJ	2015-08-26	95.11000061035156
13508	JNJ	2015-08-27	96.22000122070312
13509	JNJ	2015-08-28	95.16999816894531
13510	JNJ	2015-08-31	93.9800033569336
13511	JNJ	2015-09-01	92.08999633789062
13512	JNJ	2015-09-02	93.3499984741211
13513	JNJ	2015-09-03	92.63999938964844
13514	JNJ	2015-09-04	91.30999755859375
13515	JNJ	2015-09-08	93.94000244140625
13516	JNJ	2015-09-09	92.22000122070312
13517	JNJ	2015-09-10	92.72000122070312
13518	JNJ	2015-09-11	92.93000030517578
13519	JNJ	2015-09-14	93.31999969482422
13520	JNJ	2015-09-15	94.4000015258789
13521	JNJ	2015-09-16	94.61000061035156
13522	JNJ	2015-09-17	94.83999633789062
13523	JNJ	2015-09-18	93.38999938964844
13524	JNJ	2015-09-21	93.12999725341797
13525	JNJ	2015-09-22	93.23999786376953
13526	JNJ	2015-09-23	92.98999786376953
13527	JNJ	2015-09-24	92.4800033569336
13528	JNJ	2015-09-25	91.0
13529	JNJ	2015-09-28	91.37000274658203
13530	JNJ	2015-09-29	93.04000091552734
13531	JNJ	2015-09-30	93.3499984741211
13532	JNJ	2015-10-01	93.16999816894531
13533	JNJ	2015-10-02	93.93000030517578
13534	JNJ	2015-10-05	94.76000213623047
13535	JNJ	2015-10-06	93.41999816894531
13536	JNJ	2015-10-07	94.9800033569336
13537	JNJ	2015-10-08	95.08000183105469
13538	JNJ	2015-10-09	95.37000274658203
13539	JNJ	2015-10-12	95.98999786376953
13540	JNJ	2015-10-13	95.44999694824219
13541	JNJ	2015-10-14	94.52999877929688
13542	JNJ	2015-10-15	97.1500015258789
13543	JNJ	2015-10-16	98.23999786376953
13544	JNJ	2015-10-19	97.94000244140625
13545	JNJ	2015-10-20	97.58999633789062
13546	JNJ	2015-10-21	97.62999725341797
13547	JNJ	2015-10-22	99.52999877929688
13548	JNJ	2015-10-23	100.30999755859375
13549	JNJ	2015-10-26	99.94000244140625
13550	JNJ	2015-10-27	100.19000244140625
13551	JNJ	2015-10-28	100.4800033569336
13552	JNJ	2015-10-29	101.37000274658203
13553	JNJ	2015-10-30	101.02999877929688
13554	JNJ	2015-11-02	102.16999816894531
13555	JNJ	2015-11-03	101.95999908447266
13556	JNJ	2015-11-04	101.94000244140625
13557	JNJ	2015-11-05	102.33000183105469
13558	JNJ	2015-11-06	101.91999816894531
13559	JNJ	2015-11-09	100.83999633789062
13560	JNJ	2015-11-10	101.44999694824219
13561	JNJ	2015-11-11	101.86000061035156
13562	JNJ	2015-11-12	100.2699966430664
13563	JNJ	2015-11-13	99.87999725341797
13564	JNJ	2015-11-16	101.22000122070312
13565	JNJ	2015-11-17	101.5
13566	JNJ	2015-11-18	102.66999816894531
13567	JNJ	2015-11-19	102.48999786376953
13568	JNJ	2015-11-20	102.4800033569336
13569	JNJ	2015-11-23	102.7699966430664
13570	JNJ	2015-11-24	102.04000091552734
13571	JNJ	2015-11-25	101.95999908447266
13572	JNJ	2015-11-27	102.37000274658203
13573	JNJ	2015-11-30	101.23999786376953
13574	JNJ	2015-12-01	102.36000061035156
13575	JNJ	2015-12-02	102.05000305175781
13576	JNJ	2015-12-03	100.79000091552734
13577	JNJ	2015-12-04	102.94999694824219
13578	JNJ	2015-12-07	103.31999969482422
13579	JNJ	2015-12-08	102.41999816894531
13580	JNJ	2015-12-09	102.1500015258789
13581	JNJ	2015-12-10	102.63999938964844
13582	JNJ	2015-12-11	101.68000030517578
13583	JNJ	2015-12-14	102.1500015258789
13584	JNJ	2015-12-15	104.12999725341797
13585	JNJ	2015-12-16	105.25
13586	JNJ	2015-12-17	103.63999938964844
13587	JNJ	2015-12-18	101.94999694824219
13588	JNJ	2015-12-21	101.58000183105469
13589	JNJ	2015-12-22	102.70999908447266
13590	JNJ	2015-12-23	103.48999786376953
13591	JNJ	2015-12-24	103.72000122070312
13592	JNJ	2015-12-28	103.22000122070312
13593	JNJ	2015-12-29	104.02999877929688
13594	JNJ	2015-12-30	103.77999877929688
13595	JNJ	2015-12-31	102.72000122070312
13596	JNJ	2016-01-04	100.4800033569336
13597	JNJ	2016-01-05	100.9000015258789
13598	JNJ	2016-01-06	100.38999938964844
13599	JNJ	2016-01-07	99.22000122070312
13600	JNJ	2016-01-08	98.16000366210938
13601	JNJ	2016-01-11	97.56999969482422
13602	JNJ	2016-01-12	98.23999786376953
13603	JNJ	2016-01-13	97.0199966430664
13604	JNJ	2016-01-14	98.88999938964844
13605	JNJ	2016-01-15	97.0
13606	JNJ	2016-01-19	97.5
13607	JNJ	2016-01-20	95.75
13608	JNJ	2016-01-21	95.94000244140625
13609	JNJ	2016-01-22	96.75
13610	JNJ	2016-01-25	96.4000015258789
13611	JNJ	2016-01-26	101.18000030517578
13612	JNJ	2016-01-27	102.16000366210938
13613	JNJ	2016-01-28	102.2699966430664
13614	JNJ	2016-01-29	104.44000244140625
13615	JNJ	2016-02-01	104.37000274658203
13616	JNJ	2016-02-02	103.41000366210938
13617	JNJ	2016-02-03	104.13999938964844
13618	JNJ	2016-02-04	103.9000015258789
13619	JNJ	2016-02-05	100.54000091552734
13620	JNJ	2016-02-08	102.0
13621	JNJ	2016-02-09	101.97000122070312
13622	JNJ	2016-02-10	101.7300033569336
13623	JNJ	2016-02-11	101.69999694824219
13624	JNJ	2016-02-12	101.81999969482422
13625	JNJ	2016-02-16	102.31999969482422
13626	JNJ	2016-02-17	102.5
13627	JNJ	2016-02-18	104.23999786376953
13628	JNJ	2016-02-19	104.16000366210938
13629	JNJ	2016-02-22	104.75
13630	JNJ	2016-02-23	104.08000183105469
13631	JNJ	2016-02-24	104.95999908447266
13632	JNJ	2016-02-25	106.37999725341797
13633	JNJ	2016-02-26	105.77999877929688
13634	JNJ	2016-02-29	105.20999908447266
13635	JNJ	2016-03-01	107.22000122070312
13636	JNJ	2016-03-02	107.04000091552734
13637	JNJ	2016-03-03	106.6500015258789
13638	JNJ	2016-03-04	106.5
13639	JNJ	2016-03-07	106.73999786376953
13640	JNJ	2016-03-08	106.22000122070312
13641	JNJ	2016-03-09	106.83999633789062
13642	JNJ	2016-03-10	107.13999938964844
13643	JNJ	2016-03-11	107.70999908447266
13644	JNJ	2016-03-14	107.66000366210938
13645	JNJ	2016-03-15	107.76000213623047
13646	JNJ	2016-03-16	107.41000366210938
13647	JNJ	2016-03-17	106.73999786376953
13648	JNJ	2016-03-18	107.5
13649	JNJ	2016-03-21	107.27999877929688
13650	JNJ	2016-03-22	107.37999725341797
13651	JNJ	2016-03-23	108.5
13652	JNJ	2016-03-24	108.30999755859375
13653	JNJ	2016-03-28	108.2300033569336
13654	JNJ	2016-03-29	109.13999938964844
13655	JNJ	2016-03-30	108.9800033569336
13656	JNJ	2016-03-31	108.19999694824219
13657	JNJ	2016-04-01	109.19000244140625
13658	JNJ	2016-04-04	108.58999633789062
13659	JNJ	2016-04-05	108.94999694824219
13660	JNJ	2016-04-06	109.41999816894531
13661	JNJ	2016-04-07	109.2699966430664
13662	JNJ	2016-04-08	109.0999984741211
13663	JNJ	2016-04-11	108.97000122070312
13664	JNJ	2016-04-12	109.5999984741211
13665	JNJ	2016-04-13	109.87000274658203
13666	JNJ	2016-04-14	109.83999633789062
13667	JNJ	2016-04-15	110.18000030517578
13668	JNJ	2016-04-18	110.93000030517578
13669	JNJ	2016-04-19	112.68000030517578
13670	JNJ	2016-04-20	113.58000183105469
13671	JNJ	2016-04-21	113.56999969482422
13672	JNJ	2016-04-22	113.31999969482422
13673	JNJ	2016-04-25	113.51000213623047
13674	JNJ	2016-04-26	112.91000366210938
13675	JNJ	2016-04-27	112.7699966430664
13676	JNJ	2016-04-28	112.4800033569336
13677	JNJ	2016-04-29	112.08000183105469
13678	JNJ	2016-05-02	112.75
13679	JNJ	2016-05-03	112.69000244140625
13680	JNJ	2016-05-04	112.22000122070312
13681	JNJ	2016-05-05	112.87999725341797
13682	JNJ	2016-05-06	112.73999786376953
13683	JNJ	2016-05-09	113.72000122070312
13684	JNJ	2016-05-10	114.66999816894531
13685	JNJ	2016-05-11	114.37000274658203
13686	JNJ	2016-05-12	114.2300033569336
13687	JNJ	2016-05-13	113.55999755859375
13688	JNJ	2016-05-16	114.44000244140625
13689	JNJ	2016-05-17	113.83000183105469
13690	JNJ	2016-05-18	113.58999633789062
13691	JNJ	2016-05-19	112.8499984741211
13692	JNJ	2016-05-20	112.63999938964844
13693	JNJ	2016-05-23	112.16000366210938
13694	JNJ	2016-05-24	112.69000244140625
13695	JNJ	2016-05-25	113.3499984741211
13696	JNJ	2016-05-26	112.9000015258789
13697	JNJ	2016-05-27	113.05999755859375
13698	JNJ	2016-05-31	112.69000244140625
13699	JNJ	2016-06-01	112.77999877929688
13700	JNJ	2016-06-02	114.48999786376953
13701	JNJ	2016-06-03	114.76000213623047
13702	JNJ	2016-06-06	115.7699966430664
13703	JNJ	2016-06-07	115.7300033569336
13704	JNJ	2016-06-08	115.80000305175781
13705	JNJ	2016-06-09	117.0
13706	JNJ	2016-06-10	117.01000213623047
13707	JNJ	2016-06-13	116.79000091552734
13708	JNJ	2016-06-14	117.12000274658203
13709	JNJ	2016-06-15	116.41000366210938
13710	JNJ	2016-06-16	116.63999938964844
13711	JNJ	2016-06-17	115.4800033569336
13712	JNJ	2016-06-20	116.54000091552734
13713	JNJ	2016-06-21	116.18000030517578
13714	JNJ	2016-06-22	116.45999908447266
13715	JNJ	2016-06-23	117.37999725341797
13716	JNJ	2016-06-24	115.62999725341797
13717	JNJ	2016-06-27	116.55000305175781
13718	JNJ	2016-06-28	118.2300033569336
13719	JNJ	2016-06-29	119.33000183105469
13720	JNJ	2016-06-30	121.30000305175781
13721	JNJ	2016-07-01	121.29000091552734
13722	JNJ	2016-07-05	122.2699966430664
13723	JNJ	2016-07-06	122.63999938964844
13724	JNJ	2016-07-07	122.51000213623047
13725	JNJ	2016-07-08	122.8499984741211
13726	JNJ	2016-07-11	122.93000030517578
13727	JNJ	2016-07-12	122.91999816894531
13728	JNJ	2016-07-13	123.0
13729	JNJ	2016-07-14	123.18000030517578
13730	JNJ	2016-07-15	123.0
13731	JNJ	2016-07-18	123.13999938964844
13732	JNJ	2016-07-19	125.25
13733	JNJ	2016-07-20	125.13999938964844
13734	JNJ	2016-07-21	125.1500015258789
13735	JNJ	2016-07-22	125.02999877929688
13736	JNJ	2016-07-25	124.88999938964844
13737	JNJ	2016-07-26	125.1500015258789
13738	JNJ	2016-07-27	124.7699966430664
13739	JNJ	2016-07-28	124.45999908447266
13740	JNJ	2016-07-29	125.2300033569336
13741	JNJ	2016-08-01	125.4000015258789
13742	JNJ	2016-08-02	124.8499984741211
13743	JNJ	2016-08-03	123.9000015258789
13744	JNJ	2016-08-04	123.86000061035156
13745	JNJ	2016-08-05	124.23999786376953
13746	JNJ	2016-08-08	123.6500015258789
13747	JNJ	2016-08-09	123.43000030517578
13748	JNJ	2016-08-10	123.36000061035156
13749	JNJ	2016-08-11	123.7699966430664
13750	JNJ	2016-08-12	123.22000122070312
13751	JNJ	2016-08-15	122.30999755859375
13752	JNJ	2016-08-16	120.33000183105469
13753	JNJ	2016-08-17	121.30999755859375
13754	JNJ	2016-08-18	120.72000122070312
13755	JNJ	2016-08-19	119.91999816894531
13756	JNJ	2016-08-22	119.12999725341797
13757	JNJ	2016-08-23	119.44000244140625
13758	JNJ	2016-08-24	118.70999908447266
13759	JNJ	2016-08-25	118.56999969482422
13760	JNJ	2016-08-26	119.04000091552734
13761	JNJ	2016-08-29	119.91999816894531
13762	JNJ	2016-08-30	119.47000122070312
13763	JNJ	2016-08-31	119.33999633789062
13764	JNJ	2016-09-01	119.08000183105469
13765	JNJ	2016-09-02	119.31999969482422
13766	JNJ	2016-09-06	119.75
13767	JNJ	2016-09-07	119.61000061035156
13768	JNJ	2016-09-08	119.47000122070312
13769	JNJ	2016-09-09	118.2300033569336
13770	JNJ	2016-09-12	119.16000366210938
13771	JNJ	2016-09-13	117.61000061035156
13772	JNJ	2016-09-14	117.86000061035156
13773	JNJ	2016-09-15	118.62999725341797
13774	JNJ	2016-09-16	118.25
13775	JNJ	2016-09-19	117.66000366210938
13776	JNJ	2016-09-20	117.94999694824219
13777	JNJ	2016-09-21	118.91000366210938
13778	JNJ	2016-09-22	119.45999908447266
13779	JNJ	2016-09-23	118.80999755859375
13780	JNJ	2016-09-26	117.77999877929688
13781	JNJ	2016-09-27	119.22000122070312
13782	JNJ	2016-09-28	119.38999938964844
13783	JNJ	2016-09-29	117.2699966430664
13784	JNJ	2016-09-30	118.12999725341797
13785	JNJ	2016-10-03	118.80999755859375
13786	JNJ	2016-10-04	118.81999969482422
13787	JNJ	2016-10-05	119.18000030517578
13788	JNJ	2016-10-06	118.75
13789	JNJ	2016-10-07	119.23999786376953
13790	JNJ	2016-10-10	119.80000305175781
13791	JNJ	2016-10-11	117.63999938964844
13792	JNJ	2016-10-12	117.97000122070312
13793	JNJ	2016-10-13	118.26000213623047
13794	JNJ	2016-10-14	117.55999755859375
13795	JNJ	2016-10-17	118.48999786376953
13796	JNJ	2016-10-18	115.41000366210938
13797	JNJ	2016-10-19	114.58999633789062
13798	JNJ	2016-10-20	114.87000274658203
13799	JNJ	2016-10-21	113.44000244140625
13800	JNJ	2016-10-24	113.61000061035156
13801	JNJ	2016-10-25	113.95999908447266
13802	JNJ	2016-10-26	114.55999755859375
13803	JNJ	2016-10-27	115.69999694824219
13804	JNJ	2016-10-28	115.33000183105469
13805	JNJ	2016-10-31	115.98999786376953
13806	JNJ	2016-11-01	115.33999633789062
13807	JNJ	2016-11-02	114.86000061035156
13808	JNJ	2016-11-03	115.02999877929688
13809	JNJ	2016-11-04	115.11000061035156
13810	JNJ	2016-11-07	116.66000366210938
13811	JNJ	2016-11-08	117.05000305175781
13812	JNJ	2016-11-09	120.30999755859375
13813	JNJ	2016-11-10	119.54000091552734
13814	JNJ	2016-11-11	118.47000122070312
13815	JNJ	2016-11-14	116.5999984741211
13816	JNJ	2016-11-15	116.31999969482422
13817	JNJ	2016-11-16	116.36000061035156
13818	JNJ	2016-11-17	116.56999969482422
13819	JNJ	2016-11-18	115.36000061035156
13820	JNJ	2016-11-21	115.0
13821	JNJ	2016-11-22	112.73999786376953
13822	JNJ	2016-11-23	113.06999969482422
13823	JNJ	2016-11-25	114.12999725341797
13824	JNJ	2016-11-28	113.12999725341797
13825	JNJ	2016-11-29	112.4800033569336
13826	JNJ	2016-11-30	111.30000305175781
13827	JNJ	2016-12-01	111.37999725341797
13828	JNJ	2016-12-02	111.95999908447266
13829	JNJ	2016-12-05	111.94000244140625
13830	JNJ	2016-12-06	112.05999755859375
13831	JNJ	2016-12-07	111.0999984741211
13832	JNJ	2016-12-08	110.98999786376953
13833	JNJ	2016-12-09	112.26000213623047
13834	JNJ	2016-12-12	115.36000061035156
13835	JNJ	2016-12-13	115.88999938964844
13836	JNJ	2016-12-14	114.98999786376953
13837	JNJ	2016-12-15	115.88999938964844
13838	JNJ	2016-12-16	115.87999725341797
13839	JNJ	2016-12-19	116.0199966430664
13840	JNJ	2016-12-20	115.66000366210938
13841	JNJ	2016-12-21	115.30999755859375
13842	JNJ	2016-12-22	115.44000244140625
13843	JNJ	2016-12-23	115.95999908447266
13844	JNJ	2016-12-27	115.91000366210938
13845	JNJ	2016-12-28	115.0999984741211
13846	JNJ	2016-12-29	115.48999786376953
13847	JNJ	2016-12-30	115.20999908447266
13848	JNJ	2017-01-03	115.83999633789062
13849	JNJ	2017-01-04	115.6500015258789
13850	JNJ	2017-01-05	116.86000061035156
13851	JNJ	2017-01-06	116.30000305175781
13852	JNJ	2017-01-09	116.27999877929688
13853	JNJ	2017-01-10	116.16000366210938
13854	JNJ	2017-01-11	114.7300033569336
13855	JNJ	2017-01-12	114.62000274658203
13856	JNJ	2017-01-13	114.5999984741211
13857	JNJ	2017-01-17	114.87000274658203
13858	JNJ	2017-01-18	114.69999694824219
13859	JNJ	2017-01-19	114.19999694824219
13860	JNJ	2017-01-20	114.1500015258789
13861	JNJ	2017-01-23	113.91000366210938
13862	JNJ	2017-01-24	111.76000213623047
13863	JNJ	2017-01-25	112.80000305175781
13864	JNJ	2017-01-26	111.83999633789062
13865	JNJ	2017-01-27	113.37999725341797
13866	JNJ	2017-01-30	113.12999725341797
13867	JNJ	2017-01-31	113.25
13868	JNJ	2017-02-01	113.2300033569336
13869	JNJ	2017-02-02	113.56999969482422
13870	JNJ	2017-02-03	113.63999938964844
13871	JNJ	2017-02-06	113.4000015258789
13872	JNJ	2017-02-07	113.4800033569336
13873	JNJ	2017-02-08	113.4000015258789
13874	JNJ	2017-02-09	114.08000183105469
13875	JNJ	2017-02-10	115.23999786376953
13876	JNJ	2017-02-13	115.87999725341797
13877	JNJ	2017-02-14	116.36000061035156
13878	JNJ	2017-02-15	117.19999694824219
13879	JNJ	2017-02-16	118.08000183105469
13880	JNJ	2017-02-17	118.86000061035156
13881	JNJ	2017-02-21	119.66000366210938
13882	JNJ	2017-02-22	119.5199966430664
13883	JNJ	2017-02-23	121.69999694824219
13884	JNJ	2017-02-24	122.7300033569336
13885	JNJ	2017-02-27	122.4000015258789
13886	JNJ	2017-02-28	122.20999908447266
13887	JNJ	2017-03-01	123.86000061035156
13888	JNJ	2017-03-02	123.62999725341797
13889	JNJ	2017-03-03	123.79000091552734
13890	JNJ	2017-03-06	123.70999908447266
13891	JNJ	2017-03-07	123.83000183105469
13892	JNJ	2017-03-08	124.0999984741211
13893	JNJ	2017-03-09	125.94999694824219
13894	JNJ	2017-03-10	126.20999908447266
13895	JNJ	2017-03-13	126.68000030517578
13896	JNJ	2017-03-14	127.05000305175781
13897	JNJ	2017-03-15	128.9600067138672
13898	JNJ	2017-03-16	128.4600067138672
13899	JNJ	2017-03-17	128.05999755859375
13900	JNJ	2017-03-20	128.07000732421875
13901	JNJ	2017-03-21	127.25
13902	JNJ	2017-03-22	126.26000213623047
13903	JNJ	2017-03-23	125.9000015258789
13904	JNJ	2017-03-24	125.4800033569336
13905	JNJ	2017-03-27	125.80000305175781
13906	JNJ	2017-03-28	125.66000366210938
13907	JNJ	2017-03-29	124.91999816894531
13908	JNJ	2017-03-30	124.66000366210938
13909	JNJ	2017-03-31	124.55000305175781
13910	JNJ	2017-04-03	124.69000244140625
13911	JNJ	2017-04-04	124.68000030517578
13912	JNJ	2017-04-05	124.80000305175781
13913	JNJ	2017-04-06	125.05000305175781
13914	JNJ	2017-04-07	124.91999816894531
13915	JNJ	2017-04-10	124.33999633789062
13916	JNJ	2017-04-11	124.22000122070312
13917	JNJ	2017-04-12	125.4000015258789
13918	JNJ	2017-04-13	124.98999786376953
13919	JNJ	2017-04-17	125.72000122070312
13920	JNJ	2017-04-18	121.81999969482422
13921	JNJ	2017-04-19	121.37000274658203
13922	JNJ	2017-04-20	121.87000274658203
13923	JNJ	2017-04-21	121.76000213623047
13924	JNJ	2017-04-24	122.88999938964844
13925	JNJ	2017-04-25	123.43000030517578
13926	JNJ	2017-04-26	123.51000213623047
13927	JNJ	2017-04-27	123.73999786376953
13928	JNJ	2017-04-28	123.47000122070312
13929	JNJ	2017-05-01	123.33999633789062
13930	JNJ	2017-05-02	123.69999694824219
13931	JNJ	2017-05-03	123.33000183105469
13932	JNJ	2017-05-04	123.94999694824219
13933	JNJ	2017-05-05	123.51000213623047
13934	JNJ	2017-05-08	123.25
13935	JNJ	2017-05-09	123.20999908447266
13936	JNJ	2017-05-10	122.80999755859375
13937	JNJ	2017-05-11	123.19999694824219
13938	JNJ	2017-05-12	123.63999938964844
13939	JNJ	2017-05-15	126.98999786376953
13940	JNJ	2017-05-16	127.7699966430664
13941	JNJ	2017-05-17	126.66999816894531
13942	JNJ	2017-05-18	126.97000122070312
13943	JNJ	2017-05-19	127.0
13944	JNJ	2017-05-22	127.26000213623047
13945	JNJ	2017-05-23	127.5199966430664
13946	JNJ	2017-05-24	127.51000213623047
13947	JNJ	2017-05-25	127.52999877929688
13948	JNJ	2017-05-26	126.91999816894531
13949	JNJ	2017-05-30	127.11000061035156
13950	JNJ	2017-05-31	128.25
13951	JNJ	2017-06-01	128.77999877929688
13952	JNJ	2017-06-02	130.0800018310547
13953	JNJ	2017-06-05	130.36000061035156
13954	JNJ	2017-06-06	130.8300018310547
13955	JNJ	2017-06-07	130.75
13956	JNJ	2017-06-08	130.5500030517578
13957	JNJ	2017-06-09	131.52999877929688
13958	JNJ	2017-06-12	131.82000732421875
13959	JNJ	2017-06-13	132.02000427246094
13960	JNJ	2017-06-14	132.77000427246094
13961	JNJ	2017-06-15	133.0399932861328
13962	JNJ	2017-06-16	134.35000610351562
13963	JNJ	2017-06-19	134.07000732421875
13964	JNJ	2017-06-20	134.22000122070312
13965	JNJ	2017-06-21	134.91000366210938
13966	JNJ	2017-06-22	136.0500030517578
13967	JNJ	2017-06-23	136.42999267578125
13968	JNJ	2017-06-26	136.33999633789062
13969	JNJ	2017-06-27	135.00999450683594
13970	JNJ	2017-06-28	133.82000732421875
13971	JNJ	2017-06-29	132.63999938964844
13972	JNJ	2017-06-30	132.2899932861328
13973	JNJ	2017-07-03	132.89999389648438
13974	JNJ	2017-07-05	133.63999938964844
13975	JNJ	2017-07-06	132.52000427246094
13976	JNJ	2017-07-07	132.5399932861328
13977	JNJ	2017-07-10	131.5500030517578
13978	JNJ	2017-07-11	131.22999572753906
13979	JNJ	2017-07-12	132.22999572753906
13980	JNJ	2017-07-13	131.86000061035156
13981	JNJ	2017-07-14	132.60000610351562
13982	JNJ	2017-07-17	132.14999389648438
13983	JNJ	2017-07-18	134.4600067138672
13984	JNJ	2017-07-19	135.2100067138672
13985	JNJ	2017-07-20	136.57000732421875
13986	JNJ	2017-07-21	135.30999755859375
13987	JNJ	2017-07-24	133.00999450683594
13988	JNJ	2017-07-25	131.8800048828125
13989	JNJ	2017-07-26	130.9499969482422
13990	JNJ	2017-07-27	130.8300018310547
13991	JNJ	2017-07-28	131.85000610351562
13992	JNJ	2017-07-31	132.72000122070312
13993	JNJ	2017-08-01	132.50999450683594
13994	JNJ	2017-08-02	132.16000366210938
13995	JNJ	2017-08-03	133.35000610351562
13996	JNJ	2017-08-04	133.17999267578125
13997	JNJ	2017-08-07	132.86000061035156
13998	JNJ	2017-08-08	132.27000427246094
13999	JNJ	2017-08-09	133.22999572753906
14000	JNJ	2017-08-10	133.08999633789062
14001	JNJ	2017-08-11	133.10000610351562
14002	JNJ	2017-08-14	133.47999572753906
14003	JNJ	2017-08-15	133.3800048828125
14004	JNJ	2017-08-16	134.1699981689453
14005	JNJ	2017-08-17	133.0399932861328
14006	JNJ	2017-08-18	132.6300048828125
14007	JNJ	2017-08-21	133.4499969482422
14008	JNJ	2017-08-22	134.6999969482422
14009	JNJ	2017-08-23	132.8000030517578
14010	JNJ	2017-08-24	132.88999938964844
14011	JNJ	2017-08-25	131.67999267578125
14012	JNJ	2017-08-28	131.74000549316406
14013	JNJ	2017-08-29	132.2100067138672
14014	JNJ	2017-08-30	131.07000732421875
14015	JNJ	2017-08-31	132.3699951171875
14016	JNJ	2017-09-01	131.02999877929688
14017	JNJ	2017-09-05	129.89999389648438
14018	JNJ	2017-09-06	130.6699981689453
14019	JNJ	2017-09-07	132.19000244140625
14020	JNJ	2017-09-08	130.97999572753906
14021	JNJ	2017-09-11	133.2100067138672
14022	JNJ	2017-09-12	132.6300048828125
14023	JNJ	2017-09-13	132.4499969482422
14024	JNJ	2017-09-14	134.17999267578125
14025	JNJ	2017-09-15	134.4499969482422
14026	JNJ	2017-09-18	135.3800048828125
14027	JNJ	2017-09-19	135.22000122070312
14028	JNJ	2017-09-20	133.22000122070312
14029	JNJ	2017-09-21	131.75
14030	JNJ	2017-09-22	131.38999938964844
14031	JNJ	2017-09-25	131.1699981689453
14032	JNJ	2017-09-26	130.94000244140625
14033	JNJ	2017-09-27	129.75
14034	JNJ	2017-09-28	129.47000122070312
14035	JNJ	2017-09-29	130.00999450683594
14036	JNJ	2017-10-02	131.22000122070312
14037	JNJ	2017-10-03	132.10000610351562
14038	JNJ	2017-10-04	132.88999938964844
14039	JNJ	2017-10-05	133.19000244140625
14040	JNJ	2017-10-06	133.22000122070312
14041	JNJ	2017-10-09	133.4499969482422
14042	JNJ	2017-10-10	133.89999389648438
14043	JNJ	2017-10-11	136.64999389648438
14044	JNJ	2017-10-12	136.8300018310547
14045	JNJ	2017-10-13	136.42999267578125
14046	JNJ	2017-10-16	136.1199951171875
14047	JNJ	2017-10-17	140.7899932861328
14048	JNJ	2017-10-18	140.67999267578125
14049	JNJ	2017-10-19	142.0399932861328
14050	JNJ	2017-10-20	142.39999389648438
14051	JNJ	2017-10-23	143.6199951171875
14052	JNJ	2017-10-24	141.63999938964844
14053	JNJ	2017-10-25	142.36000061035156
14054	JNJ	2017-10-26	141.80999755859375
14055	JNJ	2017-10-27	141.77999877929688
14056	JNJ	2017-10-30	140.0
14057	JNJ	2017-10-31	139.41000366210938
14058	JNJ	2017-11-01	139.97999572753906
14059	JNJ	2017-11-02	139.92999267578125
14060	JNJ	2017-11-03	140.0800018310547
14061	JNJ	2017-11-06	139.75999450683594
14062	JNJ	2017-11-07	139.77000427246094
14063	JNJ	2017-11-08	141.32000732421875
14064	JNJ	2017-11-09	140.35000610351562
14065	JNJ	2017-11-10	139.55999755859375
14066	JNJ	2017-11-13	139.75999450683594
14067	JNJ	2017-11-14	139.49000549316406
14068	JNJ	2017-11-15	139.10000610351562
14069	JNJ	2017-11-16	138.8699951171875
14070	JNJ	2017-11-17	138.0
14071	JNJ	2017-11-20	137.92999267578125
14072	JNJ	2017-11-21	138.33999633789062
14073	JNJ	2017-11-22	137.2899932861328
14074	JNJ	2017-11-24	138.00999450683594
14075	JNJ	2017-11-27	138.10000610351562
14076	JNJ	2017-11-28	140.02000427246094
14077	JNJ	2017-11-29	139.80999755859375
14078	JNJ	2017-11-30	139.3300018310547
14079	JNJ	2017-12-01	139.97999572753906
14080	JNJ	2017-12-04	139.00999450683594
14081	JNJ	2017-12-05	139.6699981689453
14082	JNJ	2017-12-06	141.05999755859375
14083	JNJ	2017-12-07	140.00999450683594
14084	JNJ	2017-12-08	140.58999633789062
14085	JNJ	2017-12-11	141.13999938964844
14086	JNJ	2017-12-12	142.60000610351562
14087	JNJ	2017-12-13	142.88999938964844
14088	JNJ	2017-12-14	141.64999389648438
14089	JNJ	2017-12-15	142.4600067138672
14090	JNJ	2017-12-18	141.8000030517578
14091	JNJ	2017-12-19	141.77999877929688
14092	JNJ	2017-12-20	141.16000366210938
14093	JNJ	2017-12-21	141.05999755859375
14094	JNJ	2017-12-22	140.1199951171875
14095	JNJ	2017-12-26	140.08999633789062
14096	JNJ	2017-12-27	140.57000732421875
14097	JNJ	2017-12-28	140.55999755859375
14098	JNJ	2017-12-29	139.72000122070312
14099	JNJ	2018-01-02	139.22999572753906
14100	JNJ	2018-01-03	140.55999755859375
14101	JNJ	2018-01-04	140.5500030517578
14102	JNJ	2018-01-05	141.7100067138672
14103	JNJ	2018-01-08	141.88999938964844
14104	JNJ	2018-01-09	144.13999938964844
14105	JNJ	2018-01-10	143.97000122070312
14106	JNJ	2018-01-11	144.7899932861328
14107	JNJ	2018-01-12	145.75999450683594
14108	JNJ	2018-01-16	146.86000061035156
14109	JNJ	2018-01-17	146.97999572753906
14110	JNJ	2018-01-18	146.9199981689453
14111	JNJ	2018-01-19	147.36000061035156
14112	JNJ	2018-01-22	148.13999938964844
14113	JNJ	2018-01-23	141.8300018310547
14114	JNJ	2018-01-24	142.07000732421875
14115	JNJ	2018-01-25	144.39999389648438
14116	JNJ	2018-01-26	145.3300018310547
14117	JNJ	2018-01-29	143.67999267578125
14118	JNJ	2018-01-30	142.42999267578125
14119	JNJ	2018-01-31	138.19000244140625
14120	JNJ	2018-02-01	140.02000427246094
14121	JNJ	2018-02-02	137.67999267578125
14122	JNJ	2018-02-05	130.38999938964844
14123	JNJ	2018-02-06	131.8300018310547
14124	JNJ	2018-02-07	131.4199981689453
14125	JNJ	2018-02-08	126.36000061035156
14126	JNJ	2018-02-09	129.52999877929688
14127	JNJ	2018-02-12	130.27000427246094
14128	JNJ	2018-02-13	129.9600067138672
14129	JNJ	2018-02-14	129.6699981689453
14130	JNJ	2018-02-15	131.22999572753906
14131	JNJ	2018-02-16	133.14999389648438
14132	JNJ	2018-02-20	130.8699951171875
14133	JNJ	2018-02-21	129.91000366210938
14134	JNJ	2018-02-22	129.91000366210938
14135	JNJ	2018-02-23	132.02000427246094
14136	JNJ	2018-02-26	132.07000732421875
14137	JNJ	2018-02-27	131.6699981689453
14138	JNJ	2018-02-28	129.8800048828125
14139	JNJ	2018-03-01	127.27999877929688
14140	JNJ	2018-03-02	128.82000732421875
14141	JNJ	2018-03-05	129.7899932861328
14142	JNJ	2018-03-06	128.22000122070312
14143	JNJ	2018-03-07	129.0399932861328
14144	JNJ	2018-03-08	132.05999755859375
14145	JNJ	2018-03-09	133.8000030517578
14146	JNJ	2018-03-12	132.6300048828125
14147	JNJ	2018-03-13	134.35000610351562
14148	JNJ	2018-03-14	132.32000732421875
14149	JNJ	2018-03-15	133.05999755859375
14150	JNJ	2018-03-16	133.67999267578125
14151	JNJ	2018-03-19	130.24000549316406
14152	JNJ	2018-03-20	131.2100067138672
14153	JNJ	2018-03-21	131.19000244140625
14154	JNJ	2018-03-22	127.37999725341797
14155	JNJ	2018-03-23	125.0999984741211
14156	JNJ	2018-03-26	127.38999938964844
14157	JNJ	2018-03-27	127.20999908447266
14158	JNJ	2018-03-28	127.44999694824219
14159	JNJ	2018-03-29	128.14999389648438
14160	JNJ	2018-04-02	124.55999755859375
14161	JNJ	2018-04-03	128.35000610351562
14162	JNJ	2018-04-04	130.41000366210938
14163	JNJ	2018-04-05	130.7100067138672
14164	JNJ	2018-04-06	128.10000610351562
14165	JNJ	2018-04-09	129.47999572753906
14166	JNJ	2018-04-10	130.25
14167	JNJ	2018-04-11	129.6300048828125
14168	JNJ	2018-04-12	130.42999267578125
14169	JNJ	2018-04-13	130.6199951171875
14170	JNJ	2018-04-16	131.75999450683594
14171	JNJ	2018-04-17	130.5399932861328
14172	JNJ	2018-04-18	127.72000122070312
14173	JNJ	2018-04-19	127.55000305175781
14174	JNJ	2018-04-20	126.66000366210938
14175	JNJ	2018-04-23	126.83000183105469
14176	JNJ	2018-04-24	126.19000244140625
14177	JNJ	2018-04-25	126.76000213623047
14178	JNJ	2018-04-26	128.00999450683594
14179	JNJ	2018-04-27	128.27000427246094
14180	JNJ	2018-04-30	126.48999786376953
14181	JNJ	2018-05-01	126.01000213623047
14182	JNJ	2018-05-02	123.5
14183	JNJ	2018-05-03	123.02999877929688
14184	JNJ	2018-05-04	124.19000244140625
14185	JNJ	2018-05-07	123.58999633789062
14186	JNJ	2018-05-08	122.61000061035156
14187	JNJ	2018-05-09	123.51000213623047
14188	JNJ	2018-05-10	125.3499984741211
14189	JNJ	2018-05-11	127.23999786376953
14190	JNJ	2018-05-14	126.05999755859375
14191	JNJ	2018-05-15	125.12999725341797
14192	JNJ	2018-05-16	125.3499984741211
14193	JNJ	2018-05-17	123.8499984741211
14194	JNJ	2018-05-18	124.23999786376953
14195	JNJ	2018-05-21	123.72000122070312
14196	JNJ	2018-05-22	122.91000366210938
14197	JNJ	2018-05-23	123.44999694824219
14198	JNJ	2018-05-24	122.25
14199	JNJ	2018-05-25	121.47000122070312
14200	JNJ	2018-05-29	119.4000015258789
14201	JNJ	2018-05-30	120.97000122070312
14202	JNJ	2018-05-31	119.62000274658203
14203	JNJ	2018-06-01	121.26000213623047
14204	JNJ	2018-06-04	121.94999694824219
14205	JNJ	2018-06-05	121.4800033569336
14206	JNJ	2018-06-06	122.79000091552734
14207	JNJ	2018-06-07	123.33000183105469
14208	JNJ	2018-06-08	124.05999755859375
14209	JNJ	2018-06-11	122.66000366210938
14210	JNJ	2018-06-12	122.54000091552734
14211	JNJ	2018-06-13	122.62999725341797
14212	JNJ	2018-06-14	122.41000366210938
14213	JNJ	2018-06-15	122.61000061035156
14214	JNJ	2018-06-18	121.31999969482422
14215	JNJ	2018-06-19	122.56999969482422
14216	JNJ	2018-06-20	122.04000091552734
14217	JNJ	2018-06-21	121.44999694824219
14218	JNJ	2018-06-22	122.83999633789062
14219	JNJ	2018-06-25	122.58999633789062
14220	JNJ	2018-06-26	122.3499984741211
14221	JNJ	2018-06-27	121.61000061035156
14222	JNJ	2018-06-28	122.0
14223	JNJ	2018-06-29	121.33999633789062
14224	JNJ	2018-07-02	121.58000183105469
14225	JNJ	2018-07-03	122.70999908447266
14226	JNJ	2018-07-05	125.0
14227	JNJ	2018-07-06	125.75
14228	JNJ	2018-07-09	126.05000305175781
14229	JNJ	2018-07-10	127.37999725341797
14230	JNJ	2018-07-11	126.23999786376953
14231	JNJ	2018-07-12	127.76000213623047
14232	JNJ	2018-07-13	125.93000030517578
14233	JNJ	2018-07-16	124.69000244140625
14234	JNJ	2018-07-17	129.11000061035156
14235	JNJ	2018-07-18	127.80000305175781
14236	JNJ	2018-07-19	125.94000244140625
14237	JNJ	2018-07-20	125.8499984741211
14238	JNJ	2018-07-23	126.62999725341797
14239	JNJ	2018-07-24	129.36000061035156
14240	JNJ	2018-07-25	128.6199951171875
14241	JNJ	2018-07-26	130.27999877929688
14242	JNJ	2018-07-27	131.5500030517578
14243	JNJ	2018-07-30	132.1699981689453
14244	JNJ	2018-07-31	132.52000427246094
14245	JNJ	2018-08-01	132.63999938964844
14246	JNJ	2018-08-02	131.25
14247	JNJ	2018-08-03	131.9499969482422
14248	JNJ	2018-08-06	132.02000427246094
14249	JNJ	2018-08-07	131.4600067138672
14250	JNJ	2018-08-08	131.1699981689453
14251	JNJ	2018-08-09	131.1999969482422
14252	JNJ	2018-08-10	130.75
14253	JNJ	2018-08-13	130.22000122070312
14254	JNJ	2018-08-14	129.5
14255	JNJ	2018-08-15	130.42999267578125
14256	JNJ	2018-08-16	132.47999572753906
14257	JNJ	2018-08-17	134.47000122070312
14258	JNJ	2018-08-20	136.8800048828125
14259	JNJ	2018-08-21	135.35000610351562
14260	JNJ	2018-08-22	134.61000061035156
14261	JNJ	2018-08-23	135.11000061035156
14262	JNJ	2018-08-24	135.9499969482422
14263	JNJ	2018-08-27	134.9199981689453
14264	JNJ	2018-08-28	134.32000732421875
14265	JNJ	2018-08-29	134.86000061035156
14266	JNJ	2018-08-30	134.9499969482422
14267	JNJ	2018-08-31	134.69000244140625
14268	JNJ	2018-09-04	133.72000122070312
14269	JNJ	2018-09-05	135.86000061035156
14270	JNJ	2018-09-06	136.8699951171875
14271	JNJ	2018-09-07	137.32000732421875
14272	JNJ	2018-09-10	137.2100067138672
14273	JNJ	2018-09-11	138.50999450683594
14274	JNJ	2018-09-12	139.36000061035156
14275	JNJ	2018-09-13	139.88999938964844
14276	JNJ	2018-09-14	139.49000549316406
14277	JNJ	2018-09-17	139.9600067138672
14278	JNJ	2018-09-18	140.5399932861328
14279	JNJ	2018-09-19	140.4600067138672
14280	JNJ	2018-09-20	141.97999572753906
14281	JNJ	2018-09-21	142.8800048828125
14282	JNJ	2018-09-24	140.47000122070312
14283	JNJ	2018-09-25	138.63999938964844
14284	JNJ	2018-09-26	138.16000366210938
14285	JNJ	2018-09-27	138.22000122070312
14286	JNJ	2018-09-28	138.1699981689453
14287	JNJ	2018-10-01	139.69000244140625
14288	JNJ	2018-10-02	140.47999572753906
14289	JNJ	2018-10-03	139.02999877929688
14290	JNJ	2018-10-04	139.35000610351562
14291	JNJ	2018-10-05	139.10000610351562
14292	JNJ	2018-10-08	139.38999938964844
14293	JNJ	2018-10-09	139.1999969482422
14294	JNJ	2018-10-10	137.72999572753906
14295	JNJ	2018-10-11	133.83999633789062
14296	JNJ	2018-10-12	133.8699951171875
14297	JNJ	2018-10-15	133.9499969482422
14298	JNJ	2018-10-16	136.55999755859375
14299	JNJ	2018-10-17	139.4600067138672
14300	JNJ	2018-10-18	139.5
14301	JNJ	2018-10-19	139.0500030517578
14302	JNJ	2018-10-22	138.67999267578125
14303	JNJ	2018-10-23	138.92999267578125
14304	JNJ	2018-10-24	137.47000122070312
14305	JNJ	2018-10-25	138.47000122070312
14306	JNJ	2018-10-26	136.97000122070312
14307	JNJ	2018-10-29	137.5500030517578
14308	JNJ	2018-10-30	140.75
14309	JNJ	2018-10-31	139.99000549316406
14310	JNJ	2018-11-01	140.82000732421875
14311	JNJ	2018-11-02	140.67999267578125
14312	JNJ	2018-11-05	142.1999969482422
14313	JNJ	2018-11-06	142.57000732421875
14314	JNJ	2018-11-07	144.75
14315	JNJ	2018-11-08	145.3000030517578
14316	JNJ	2018-11-09	145.33999633789062
14317	JNJ	2018-11-12	145.6199951171875
14318	JNJ	2018-11-13	144.67999267578125
14319	JNJ	2018-11-14	144.25
14320	JNJ	2018-11-15	144.5
14321	JNJ	2018-11-16	145.99000549316406
14322	JNJ	2018-11-19	147.72999572753906
14323	JNJ	2018-11-20	146.4499969482422
14324	JNJ	2018-11-21	141.99000549316406
14325	JNJ	2018-11-23	142.22999572753906
14326	JNJ	2018-11-26	141.3699951171875
14327	JNJ	2018-11-27	143.22000122070312
14328	JNJ	2018-11-28	146.44000244140625
14329	JNJ	2018-11-29	145.85000610351562
14330	JNJ	2018-11-30	146.89999389648438
14331	JNJ	2018-12-03	146.2100067138672
14332	JNJ	2018-12-04	146.02999877929688
14333	JNJ	2018-12-06	145.91000366210938
14334	JNJ	2018-12-07	145.42999267578125
14335	JNJ	2018-12-10	145.25999450683594
14336	JNJ	2018-12-11	146.5
14337	JNJ	2018-12-12	147.10000610351562
14338	JNJ	2018-12-13	147.83999633789062
14339	JNJ	2018-12-14	133.0
14340	JNJ	2018-12-17	129.13999938964844
14341	JNJ	2018-12-18	130.4199981689453
14342	JNJ	2018-12-19	127.61000061035156
14343	JNJ	2018-12-20	128.27000427246094
14344	JNJ	2018-12-21	128.08999633789062
14345	JNJ	2018-12-24	122.83999633789062
14346	JNJ	2018-12-26	126.70999908447266
14347	JNJ	2018-12-27	127.41000366210938
14348	JNJ	2018-12-28	127.2699966430664
14349	JNJ	2018-12-31	129.0500030517578
14350	JNJ	2019-01-02	127.75
14351	JNJ	2019-01-03	125.72000122070312
14352	JNJ	2019-01-04	127.83000183105469
14353	JNJ	2019-01-07	127.01000213623047
14354	JNJ	2019-01-08	129.9600067138672
14355	JNJ	2019-01-09	128.92999267578125
14356	JNJ	2019-01-10	129.7100067138672
14357	JNJ	2019-01-11	129.75
14358	JNJ	2019-01-14	128.27999877929688
14359	JNJ	2019-01-15	129.36000061035156
14360	JNJ	2019-01-16	128.0399932861328
14361	JNJ	2019-01-17	129.08999633789062
14362	JNJ	2019-01-18	130.69000244140625
14363	JNJ	2019-01-22	128.8000030517578
14364	JNJ	2019-01-23	128.8000030517578
14365	JNJ	2019-01-24	127.02999877929688
14366	JNJ	2019-01-25	128.22999572753906
14367	JNJ	2019-01-28	128.99000549316406
14368	JNJ	2019-01-29	130.3300018310547
14369	JNJ	2019-01-30	131.63999938964844
14370	JNJ	2019-01-31	133.0800018310547
14371	JNJ	2019-02-01	134.1999969482422
14372	JNJ	2019-02-04	132.8800048828125
14373	JNJ	2019-02-05	132.8800048828125
14374	JNJ	2019-02-06	133.0
14375	JNJ	2019-02-07	132.0500030517578
14376	JNJ	2019-02-08	132.39999389648438
14377	JNJ	2019-02-11	132.0
14378	JNJ	2019-02-12	134.16000366210938
14379	JNJ	2019-02-13	134.4499969482422
14380	JNJ	2019-02-14	134.30999755859375
14381	JNJ	2019-02-15	136.3800048828125
14382	JNJ	2019-02-19	135.69000244140625
14383	JNJ	2019-02-20	136.35000610351562
14384	JNJ	2019-02-21	135.4199981689453
14385	JNJ	2019-02-22	136.60000610351562
14386	JNJ	2019-02-25	136.1999969482422
14387	JNJ	2019-02-26	136.11000061035156
14388	JNJ	2019-02-27	135.8699951171875
14389	JNJ	2019-02-28	136.63999938964844
14390	JNJ	2019-03-01	138.35000610351562
14391	JNJ	2019-03-04	138.47999572753906
14392	JNJ	2019-03-05	138.77000427246094
14393	JNJ	2019-03-06	139.08999633789062
14394	JNJ	2019-03-07	138.24000549316406
14395	JNJ	2019-03-08	138.05999755859375
14396	JNJ	2019-03-11	138.55999755859375
14397	JNJ	2019-03-12	139.17999267578125
14398	JNJ	2019-03-13	139.41000366210938
14399	JNJ	2019-03-14	138.02000427246094
14400	JNJ	2019-03-15	137.60000610351562
14401	JNJ	2019-03-18	137.1699981689453
14402	JNJ	2019-03-19	138.44000244140625
14403	JNJ	2019-03-20	137.2899932861328
14404	JNJ	2019-03-21	138.10000610351562
14405	JNJ	2019-03-22	136.91000366210938
14406	JNJ	2019-03-25	136.61000061035156
14407	JNJ	2019-03-26	138.57000732421875
14408	JNJ	2019-03-27	138.6999969482422
14409	JNJ	2019-03-28	138.8800048828125
14410	JNJ	2019-03-29	139.7899932861328
14411	JNJ	2019-04-01	138.97999572753906
14412	JNJ	2019-04-02	137.7100067138672
14413	JNJ	2019-04-03	137.1699981689453
14414	JNJ	2019-04-04	135.57000732421875
14415	JNJ	2019-04-05	136.17999267578125
14416	JNJ	2019-04-08	136.13999938964844
14417	JNJ	2019-04-09	135.57000732421875
14418	JNJ	2019-04-10	135.5800018310547
14419	JNJ	2019-04-11	135.2100067138672
14420	JNJ	2019-04-12	135.97999572753906
14421	JNJ	2019-04-15	136.52000427246094
14422	JNJ	2019-04-16	138.02000427246094
14423	JNJ	2019-04-17	138.52000427246094
14424	JNJ	2019-04-18	137.52000427246094
14425	JNJ	2019-04-22	137.8300018310547
14426	JNJ	2019-04-23	139.89999389648438
14427	JNJ	2019-04-24	139.1999969482422
14428	JNJ	2019-04-25	139.64999389648438
14429	JNJ	2019-04-26	140.38999938964844
14430	JNJ	2019-04-29	139.83999633789062
14431	JNJ	2019-04-30	141.1999969482422
14432	JNJ	2019-05-01	141.9499969482422
14433	JNJ	2019-05-02	141.27999877929688
14434	JNJ	2019-05-03	142.00999450683594
14435	JNJ	2019-05-06	142.08999633789062
14436	JNJ	2019-05-07	139.97000122070312
14437	JNJ	2019-05-08	139.7899932861328
14438	JNJ	2019-05-09	138.72999572753906
14439	JNJ	2019-05-10	139.0500030517578
14440	JNJ	2019-05-13	137.1999969482422
14441	JNJ	2019-05-14	136.82000732421875
14442	JNJ	2019-05-15	136.91000366210938
14443	JNJ	2019-05-16	138.2100067138672
14444	JNJ	2019-05-17	138.61000061035156
14445	JNJ	2019-05-20	138.4199981689453
14446	JNJ	2019-05-21	138.1199951171875
14447	JNJ	2019-05-22	138.75999450683594
14448	JNJ	2019-05-23	139.7899932861328
14449	JNJ	2019-05-24	138.85000610351562
14450	JNJ	2019-05-28	137.07000732421875
14451	JNJ	2019-05-29	131.3300018310547
14452	JNJ	2019-05-30	132.11000061035156
14453	JNJ	2019-05-31	131.14999389648438
14454	JNJ	2019-06-03	131.44000244140625
14455	JNJ	2019-06-04	133.72999572753906
14456	JNJ	2019-06-05	134.3800048828125
14457	JNJ	2019-06-06	136.67999267578125
14458	JNJ	2019-06-07	138.5500030517578
14459	JNJ	2019-06-10	139.02000427246094
14460	JNJ	2019-06-11	139.77999877929688
14461	JNJ	2019-06-12	141.67999267578125
14462	JNJ	2019-06-13	140.7100067138672
14463	JNJ	2019-06-14	140.08999633789062
14464	JNJ	2019-06-17	139.44000244140625
14465	JNJ	2019-06-18	140.22999572753906
14466	JNJ	2019-06-19	140.4499969482422
14467	JNJ	2019-06-20	142.2100067138672
14468	JNJ	2019-06-21	142.08999633789062
14469	JNJ	2019-06-24	143.05999755859375
14470	JNJ	2019-06-25	144.24000549316406
14471	JNJ	2019-06-26	141.85000610351562
14472	JNJ	2019-06-27	140.69000244140625
14473	JNJ	2019-06-28	139.27999877929688
14474	JNJ	2019-07-01	139.36000061035156
14475	JNJ	2019-07-02	140.02999877929688
14476	JNJ	2019-07-03	142.13999938964844
14477	JNJ	2019-07-05	140.57000732421875
14478	JNJ	2019-07-08	140.97000122070312
14479	JNJ	2019-07-09	141.41000366210938
14480	JNJ	2019-07-10	141.2100067138672
14481	JNJ	2019-07-11	140.11000061035156
14482	JNJ	2019-07-12	134.3000030517578
14483	JNJ	2019-07-15	134.7100067138672
14484	JNJ	2019-07-16	132.5
14485	JNJ	2019-07-17	131.86000061035156
14486	JNJ	2019-07-18	132.07000732421875
14487	JNJ	2019-07-19	130.30999755859375
14488	JNJ	2019-07-22	128.63999938964844
14489	JNJ	2019-07-23	128.83999633789062
14490	JNJ	2019-07-24	129.77999877929688
14491	JNJ	2019-07-25	131.1199951171875
14492	JNJ	2019-07-26	130.72999572753906
14493	JNJ	2019-07-29	133.02000427246094
14494	JNJ	2019-07-30	132.0800018310547
14495	JNJ	2019-07-31	130.22000122070312
14496	JNJ	2019-08-01	130.2899932861328
14497	JNJ	2019-08-02	131.07000732421875
14498	JNJ	2019-08-05	130.16000366210938
14499	JNJ	2019-08-06	130.77000427246094
14500	JNJ	2019-08-07	130.2100067138672
14501	JNJ	2019-08-08	131.67999267578125
14502	JNJ	2019-08-09	132.0399932861328
14503	JNJ	2019-08-12	131.92999267578125
14504	JNJ	2019-08-13	133.4199981689453
14505	JNJ	2019-08-14	130.25999450683594
14506	JNJ	2019-08-15	130.5399932861328
14507	JNJ	2019-08-16	131.36000061035156
14508	JNJ	2019-08-19	132.25
14509	JNJ	2019-08-20	130.60000610351562
14510	JNJ	2019-08-21	131.52999877929688
14511	JNJ	2019-08-22	131.27000427246094
14512	JNJ	2019-08-23	127.7300033569336
14513	JNJ	2019-08-26	127.80000305175781
14514	JNJ	2019-08-27	129.63999938964844
14515	JNJ	2019-08-28	128.67999267578125
14516	JNJ	2019-08-29	128.24000549316406
14517	JNJ	2019-08-30	128.36000061035156
14518	JNJ	2019-09-03	128.74000549316406
14519	JNJ	2019-09-04	128.86000061035156
14520	JNJ	2019-09-05	128.5800018310547
14521	JNJ	2019-09-06	128.2100067138672
14522	JNJ	2019-09-09	126.94999694824219
14523	JNJ	2019-09-10	129.5500030517578
14524	JNJ	2019-09-11	131.1699981689453
14525	JNJ	2019-09-12	130.42999267578125
14526	JNJ	2019-09-13	130.77999877929688
14527	JNJ	2019-09-16	129.5399932861328
14528	JNJ	2019-09-17	129.6699981689453
14529	JNJ	2019-09-18	130.41000366210938
14530	JNJ	2019-09-19	130.11000061035156
14531	JNJ	2019-09-20	131.64999389648438
14532	JNJ	2019-09-23	131.74000549316406
14533	JNJ	2019-09-24	131.5500030517578
14534	JNJ	2019-09-25	130.99000549316406
14535	JNJ	2019-09-26	128.85000610351562
14536	JNJ	2019-09-27	128.60000610351562
14537	JNJ	2019-09-30	129.3800048828125
14538	JNJ	2019-10-01	129.99000549316406
14539	JNJ	2019-10-02	132.0
14540	JNJ	2019-10-03	131.19000244140625
14541	JNJ	2019-10-04	133.66000366210938
14542	JNJ	2019-10-07	133.16000366210938
14543	JNJ	2019-10-08	131.83999633789062
14544	JNJ	2019-10-09	129.22000122070312
14545	JNJ	2019-10-10	129.05999755859375
14546	JNJ	2019-10-11	131.3300018310547
14547	JNJ	2019-10-14	130.72000122070312
14548	JNJ	2019-10-15	132.83999633789062
14549	JNJ	2019-10-16	135.1699981689453
14550	JNJ	2019-10-17	136.1699981689453
14551	JNJ	2019-10-18	127.69999694824219
14552	JNJ	2019-10-21	128.02000427246094
14553	JNJ	2019-10-22	129.1999969482422
14554	JNJ	2019-10-23	129.89999389648438
14555	JNJ	2019-10-24	127.5
14556	JNJ	2019-10-25	128.35000610351562
14557	JNJ	2019-10-28	129.17999267578125
14558	JNJ	2019-10-29	129.1199951171875
14559	JNJ	2019-10-30	132.83999633789062
14560	JNJ	2019-10-31	132.0399932861328
14561	JNJ	2019-11-01	131.1999969482422
14562	JNJ	2019-11-04	130.22999572753906
14563	JNJ	2019-11-05	130.4199981689453
14564	JNJ	2019-11-06	130.9600067138672
14565	JNJ	2019-11-07	131.42999267578125
14566	JNJ	2019-11-08	133.0
14567	JNJ	2019-11-11	131.97999572753906
14568	JNJ	2019-11-12	131.35000610351562
14569	JNJ	2019-11-13	131.27000427246094
14570	JNJ	2019-11-14	130.9600067138672
14571	JNJ	2019-11-15	134.94000244140625
14572	JNJ	2019-11-18	134.8300018310547
14573	JNJ	2019-11-19	134.82000732421875
14574	JNJ	2019-11-20	135.94000244140625
14575	JNJ	2019-11-21	136.44000244140625
14576	JNJ	2019-11-22	138.07000732421875
14577	JNJ	2019-11-25	137.17999267578125
14578	JNJ	2019-11-26	137.1699981689453
14579	JNJ	2019-11-27	137.75
14580	JNJ	2019-11-29	137.49000549316406
14581	JNJ	2019-12-02	137.36000061035156
14582	JNJ	2019-12-03	137.16000366210938
14583	JNJ	2019-12-04	139.3800048828125
14584	JNJ	2019-12-05	139.55999755859375
14585	JNJ	2019-12-06	140.3800048828125
14586	JNJ	2019-12-09	140.5
14587	JNJ	2019-12-10	139.99000549316406
14588	JNJ	2019-12-11	140.97999572753906
14589	JNJ	2019-12-12	141.33999633789062
14590	JNJ	2019-12-13	141.3800048828125
14591	JNJ	2019-12-16	141.7899932861328
14592	JNJ	2019-12-17	143.55999755859375
14593	JNJ	2019-12-18	143.19000244140625
14594	JNJ	2019-12-19	145.35000610351562
14595	JNJ	2019-12-20	146.05999755859375
14596	JNJ	2019-12-23	146.44000244140625
14597	JNJ	2019-12-24	145.92999267578125
14598	JNJ	2019-12-26	145.8300018310547
14599	JNJ	2019-12-27	145.75
14600	JNJ	2019-12-30	145.3000030517578
14601	JNJ	2019-12-31	145.8699951171875
14602	JNJ	2020-01-02	145.97000122070312
14603	JNJ	2020-01-03	144.27999877929688
14604	JNJ	2020-01-06	144.10000610351562
14605	JNJ	2020-01-07	144.97999572753906
14606	JNJ	2020-01-08	144.9600067138672
14607	JNJ	2020-01-09	145.38999938964844
14608	JNJ	2020-01-10	145.05999755859375
14609	JNJ	2020-01-13	145.6999969482422
14610	JNJ	2020-01-14	146.52000427246094
14611	JNJ	2020-01-15	147.00999450683594
14612	JNJ	2020-01-16	148.1999969482422
14613	JNJ	2020-01-17	149.1699981689453
14614	JNJ	2020-01-21	149.27000427246094
14615	JNJ	2020-01-22	148.25
14616	JNJ	2020-01-23	148.52999877929688
14617	JNJ	2020-01-24	148.32000732421875
14618	JNJ	2020-01-27	148.75
14619	JNJ	2020-01-28	149.5
14620	JNJ	2020-01-29	150.5399932861328
14621	JNJ	2020-01-30	150.36000061035156
14622	JNJ	2020-01-31	148.8699951171875
14623	JNJ	2020-02-03	150.1699981689453
14624	JNJ	2020-02-04	151.60000610351562
14625	JNJ	2020-02-05	153.99000549316406
14626	JNJ	2020-02-06	153.52999877929688
14627	JNJ	2020-02-07	151.88999938964844
14628	JNJ	2020-02-10	151.86000061035156
14629	JNJ	2020-02-11	151.99000549316406
14630	JNJ	2020-02-12	151.08999633789062
14631	JNJ	2020-02-13	150.08999633789062
14632	JNJ	2020-02-14	150.1300048828125
14633	JNJ	2020-02-18	149.13999938964844
14634	JNJ	2020-02-19	148.94000244140625
14635	JNJ	2020-02-20	148.3699951171875
14636	JNJ	2020-02-21	149.92999267578125
14637	JNJ	2020-02-24	145.91000366210938
14638	JNJ	2020-02-25	144.64999389648438
14639	JNJ	2020-02-26	143.67999267578125
14640	JNJ	2020-02-27	139.1199951171875
14641	JNJ	2020-02-28	134.47999572753906
14642	JNJ	2020-03-02	140.02000427246094
14643	JNJ	2020-03-03	135.58999633789062
14644	JNJ	2020-03-04	143.47999572753906
14645	JNJ	2020-03-05	142.00999450683594
14646	JNJ	2020-03-06	142.02999877929688
14647	JNJ	2020-03-09	136.44000244140625
14648	JNJ	2020-03-10	141.63999938964844
14649	JNJ	2020-03-11	131.8000030517578
14650	JNJ	2020-03-12	125.41000366210938
14651	JNJ	2020-03-13	134.2899932861328
14652	JNJ	2020-03-16	127.12999725341797
14653	JNJ	2020-03-17	136.58999633789062
14654	JNJ	2020-03-18	134.9600067138672
14655	JNJ	2020-03-19	127.05000305175781
14656	JNJ	2020-03-20	119.88999938964844
14657	JNJ	2020-03-23	111.13999938964844
14658	JNJ	2020-03-24	119.18000030517578
14659	JNJ	2020-03-25	119.4000015258789
14660	JNJ	2020-03-26	126.56999969482422
14661	JNJ	2020-03-27	123.16000366210938
14662	JNJ	2020-03-30	133.00999450683594
14663	JNJ	2020-03-31	131.1300048828125
14664	JNJ	2020-04-01	128.80999755859375
14665	JNJ	2020-04-02	133.14999389648438
14666	JNJ	2020-04-03	134.1699981689453
14667	JNJ	2020-04-06	139.75999450683594
14668	JNJ	2020-04-07	137.47999572753906
14669	JNJ	2020-04-08	143.25999450683594
14670	JNJ	2020-04-09	141.22999572753906
14671	JNJ	2020-04-13	139.77000427246094
14672	JNJ	2020-04-14	146.02999877929688
14673	JNJ	2020-04-15	147.66000366210938
14674	JNJ	2020-04-16	149.6699981689453
14675	JNJ	2020-04-17	152.02000427246094
14676	JNJ	2020-04-20	151.6699981689453
14677	JNJ	2020-04-21	149.67999267578125
14678	JNJ	2020-04-22	152.99000549316406
14679	JNJ	2020-04-23	155.50999450683594
14680	JNJ	2020-04-24	154.86000061035156
14681	JNJ	2020-04-27	154.2899932861328
14682	JNJ	2020-04-28	151.38999938964844
14683	JNJ	2020-04-29	150.24000549316406
14684	JNJ	2020-04-30	150.0399932861328
14685	JNJ	2020-05-01	148.2899932861328
14686	JNJ	2020-05-04	148.27000427246094
14687	JNJ	2020-05-05	149.5
14688	JNJ	2020-05-06	148.0800018310547
14689	JNJ	2020-05-07	147.58999633789062
14690	JNJ	2020-05-08	148.6999969482422
14691	JNJ	2020-05-11	149.11000061035156
14692	JNJ	2020-05-12	147.13999938964844
14693	JNJ	2020-05-13	147.1300048828125
14694	JNJ	2020-05-14	147.63999938964844
14695	JNJ	2020-05-15	150.44000244140625
14696	JNJ	2020-05-18	150.52000427246094
14697	JNJ	2020-05-19	149.02000427246094
14698	JNJ	2020-05-20	147.67999267578125
14699	JNJ	2020-05-21	146.7100067138672
14700	JNJ	2020-05-22	144.3699951171875
14701	JNJ	2020-05-26	144.55999755859375
14702	JNJ	2020-05-27	144.88999938964844
14703	JNJ	2020-05-28	146.97000122070312
14704	JNJ	2020-05-29	148.75
14705	JNJ	2020-06-01	147.19000244140625
14706	JNJ	2020-06-02	148.25
14707	JNJ	2020-06-03	148.64999389648438
14708	JNJ	2020-06-04	146.72999572753906
14709	JNJ	2020-06-05	147.3000030517578
14710	JNJ	2020-06-08	146.77000427246094
14711	JNJ	2020-06-09	145.9600067138672
14712	JNJ	2020-06-10	147.8000030517578
14713	JNJ	2020-06-11	140.8699951171875
14714	JNJ	2020-06-12	142.14999389648438
14715	JNJ	2020-06-15	141.25
14716	JNJ	2020-06-16	144.4600067138672
14717	JNJ	2020-06-17	144.02000427246094
14718	JNJ	2020-06-18	143.41000366210938
14719	JNJ	2020-06-19	143.8300018310547
14720	JNJ	2020-06-22	143.38999938964844
14721	JNJ	2020-06-23	142.86000061035156
14722	JNJ	2020-06-24	139.82000732421875
14723	JNJ	2020-06-25	139.6699981689453
14724	JNJ	2020-06-26	137.80999755859375
14725	JNJ	2020-06-29	139.0399932861328
14726	JNJ	2020-06-30	140.6300048828125
14727	JNJ	2020-07-01	140.3800048828125
14728	JNJ	2020-07-02	140.97000122070312
14729	JNJ	2020-07-06	142.97999572753906
14730	JNJ	2020-07-07	142.85000610351562
14731	JNJ	2020-07-08	143.27000427246094
14732	JNJ	2020-07-09	142.49000549316406
14733	JNJ	2020-07-10	142.3699951171875
14734	JNJ	2020-07-13	145.2100067138672
14735	JNJ	2020-07-14	147.9199981689453
14736	JNJ	2020-07-15	148.25999450683594
14737	JNJ	2020-07-16	149.25
14738	JNJ	2020-07-17	149.35000610351562
14739	JNJ	2020-07-20	149.60000610351562
14740	JNJ	2020-07-21	149.74000549316406
14741	JNJ	2020-07-22	150.00999450683594
14742	JNJ	2020-07-23	149.61000061035156
14743	JNJ	2020-07-24	148.1199951171875
14744	JNJ	2020-07-27	147.17999267578125
14745	JNJ	2020-07-28	146.8300018310547
14746	JNJ	2020-07-29	146.5399932861328
14747	JNJ	2020-07-30	146.83999633789062
14748	JNJ	2020-07-31	145.75999450683594
14749	JNJ	2020-08-03	147.35000610351562
14750	JNJ	2020-08-04	147.22000122070312
14751	JNJ	2020-08-05	148.39999389648438
14752	JNJ	2020-08-06	147.5500030517578
14753	JNJ	2020-08-07	148.60000610351562
14754	JNJ	2020-08-10	148.02999877929688
14755	JNJ	2020-08-11	146.97000122070312
14756	JNJ	2020-08-12	149.66000366210938
14757	JNJ	2020-08-13	148.0
14758	JNJ	2020-08-14	148.24000549316406
14759	JNJ	2020-08-17	148.99000549316406
14760	JNJ	2020-08-18	150.08999633789062
14761	JNJ	2020-08-19	150.38999938964844
14762	JNJ	2020-08-20	151.4199981689453
14763	JNJ	2020-08-21	152.75999450683594
14764	JNJ	2020-08-24	152.14999389648438
14765	JNJ	2020-08-25	152.05999755859375
14766	JNJ	2020-08-26	152.3000030517578
14767	JNJ	2020-08-27	152.97999572753906
14768	JNJ	2020-08-28	153.63999938964844
14769	JNJ	2020-08-31	153.41000366210938
14770	JNJ	2020-09-01	151.52000427246094
14771	JNJ	2020-09-02	153.8300018310547
14772	JNJ	2020-09-03	149.5500030517578
14773	JNJ	2020-09-04	148.58999633789062
14774	JNJ	2020-09-08	147.25999450683594
14775	JNJ	2020-09-09	149.6999969482422
14776	JNJ	2020-09-10	146.91000366210938
14777	JNJ	2020-09-11	147.77999877929688
14778	JNJ	2020-09-14	148.35000610351562
14779	JNJ	2020-09-15	148.88999938964844
14780	JNJ	2020-09-16	148.39999389648438
14781	JNJ	2020-09-17	147.1699981689453
14782	JNJ	2020-09-18	149.17999267578125
14783	JNJ	2020-09-21	145.10000610351562
14784	JNJ	2020-09-22	144.2100067138672
14785	JNJ	2020-09-23	144.44000244140625
14786	JNJ	2020-09-24	144.6699981689453
14787	JNJ	2020-09-25	145.66000366210938
14788	JNJ	2020-09-28	147.11000061035156
14789	JNJ	2020-09-29	147.05999755859375
14790	JNJ	2020-09-30	148.8800048828125
14791	JNJ	2020-10-01	147.32000732421875
14792	JNJ	2020-10-02	146.24000549316406
14793	JNJ	2020-10-05	148.22999572753906
14794	JNJ	2020-10-06	146.25999450683594
14795	JNJ	2020-10-07	147.8800048828125
14796	JNJ	2020-10-08	148.88999938964844
14797	JNJ	2020-10-09	150.97000122070312
14798	JNJ	2020-10-12	151.83999633789062
14799	JNJ	2020-10-13	148.36000061035156
14800	JNJ	2020-10-14	148.10000610351562
14801	JNJ	2020-10-15	147.19000244140625
14802	JNJ	2020-10-16	148.10000610351562
14803	JNJ	2020-10-19	144.32000732421875
14804	JNJ	2020-10-20	144.5500030517578
14805	JNJ	2020-10-21	143.92999267578125
14806	JNJ	2020-10-22	145.0800018310547
14807	JNJ	2020-10-23	145.24000549316406
14808	JNJ	2020-10-26	143.97000122070312
14809	JNJ	2020-10-27	143.14999389648438
14810	JNJ	2020-10-28	138.36000061035156
14811	JNJ	2020-10-29	137.19000244140625
14812	JNJ	2020-10-30	137.11000061035156
14813	JNJ	2020-11-02	138.69000244140625
14814	JNJ	2020-11-03	138.5
14815	JNJ	2020-11-04	139.39999389648438
14816	JNJ	2020-11-05	139.75999450683594
14817	JNJ	2020-11-06	142.25
14818	JNJ	2020-11-09	146.0800018310547
14819	JNJ	2020-11-10	148.27999877929688
14820	JNJ	2020-11-11	147.8000030517578
14821	JNJ	2020-11-12	148.3000030517578
14822	JNJ	2020-11-13	149.89999389648438
14823	JNJ	2020-11-16	150.85000610351562
14824	JNJ	2020-11-17	149.35000610351562
14825	JNJ	2020-11-18	147.3699951171875
14826	JNJ	2020-11-19	147.13999938964844
14827	JNJ	2020-11-20	146.36000061035156
14828	JNJ	2020-11-23	143.8699951171875
14829	JNJ	2020-11-24	143.8699951171875
14830	JNJ	2020-11-25	143.67999267578125
14831	JNJ	2020-11-27	144.0
14832	JNJ	2020-11-30	144.67999267578125
14833	JNJ	2020-12-01	147.4499969482422
14834	JNJ	2020-12-02	148.13999938964844
14835	JNJ	2020-12-03	149.0
14836	JNJ	2020-12-04	150.27000427246094
14837	JNJ	2020-12-07	148.97000122070312
14838	JNJ	2020-12-08	151.5500030517578
14839	JNJ	2020-12-09	153.10000610351562
14840	JNJ	2020-12-10	152.25
14841	JNJ	2020-12-11	152.9499969482422
14842	JNJ	2020-12-14	149.07000732421875
14843	JNJ	2020-12-15	150.57000732421875
14844	JNJ	2020-12-16	149.6699981689453
14845	JNJ	2020-12-17	153.6199951171875
14846	JNJ	2020-12-18	154.50999450683594
14847	JNJ	2020-12-21	153.02000427246094
14848	JNJ	2020-12-22	152.72000122070312
14849	JNJ	2020-12-23	151.94000244140625
14850	JNJ	2020-12-24	152.47000122070312
14851	JNJ	2020-12-28	153.19000244140625
14852	JNJ	2020-12-29	154.13999938964844
14853	JNJ	2020-12-30	156.0500030517578
14854	JNJ	2020-12-31	157.3800048828125
14855	JNJ	2021-01-04	156.5
14856	JNJ	2021-01-05	158.33999633789062
14857	JNJ	2021-01-06	159.8300018310547
14858	JNJ	2021-01-07	160.3699951171875
14859	JNJ	2021-01-08	160.0399932861328
14860	JNJ	2021-01-11	159.3699951171875
14861	JNJ	2021-01-12	158.1300048828125
14862	JNJ	2021-01-13	157.88999938964844
14863	JNJ	2021-01-14	160.64999389648438
14864	JNJ	2021-01-15	160.3000030517578
14865	JNJ	2021-01-19	162.77999877929688
14866	JNJ	2021-01-20	162.3800048828125
14867	JNJ	2021-01-21	161.72999572753906
14868	JNJ	2021-01-22	163.5500030517578
14869	JNJ	2021-01-25	165.97999572753906
14870	JNJ	2021-01-26	170.47999572753906
14871	JNJ	2021-01-27	167.8800048828125
14872	JNJ	2021-01-28	169.16000366210938
14873	JNJ	2021-01-29	163.1300048828125
14874	JNJ	2021-02-01	162.7100067138672
14875	JNJ	2021-02-02	161.25
14876	JNJ	2021-02-03	160.5
14877	JNJ	2021-02-04	161.99000549316406
14878	JNJ	2021-02-05	164.4499969482422
14879	JNJ	2021-02-08	164.9199981689453
14880	JNJ	2021-02-09	166.27000427246094
14881	JNJ	2021-02-10	166.80999755859375
14882	JNJ	2021-02-11	166.05999755859375
14883	JNJ	2021-02-12	166.5800018310547
14884	JNJ	2021-02-16	165.07000732421875
14885	JNJ	2021-02-17	165.66000366210938
14886	JNJ	2021-02-18	165.74000549316406
14887	JNJ	2021-02-19	162.97999572753906
14888	JNJ	2021-02-22	161.8699951171875
14889	JNJ	2021-02-23	160.44000244140625
14890	JNJ	2021-02-24	162.58999633789062
14891	JNJ	2021-02-25	162.75999450683594
14892	JNJ	2021-02-26	158.4600067138672
14893	JNJ	2021-03-01	159.32000732421875
14894	JNJ	2021-03-02	159.02000427246094
14895	JNJ	2021-03-03	156.22000122070312
14896	JNJ	2021-03-04	153.07000732421875
14897	JNJ	2021-03-05	156.10000610351562
14898	JNJ	2021-03-08	157.39999389648438
14899	JNJ	2021-03-09	157.6999969482422
14900	JNJ	2021-03-10	159.14999389648438
14901	JNJ	2021-03-11	159.13999938964844
14902	JNJ	2021-03-12	159.60000610351562
14903	JNJ	2021-03-15	160.4199981689453
14904	JNJ	2021-03-16	161.3699951171875
14905	JNJ	2021-03-17	160.77000427246094
14906	JNJ	2021-03-18	160.47000122070312
14907	JNJ	2021-03-19	160.0399932861328
14908	JNJ	2021-03-22	160.5
14909	JNJ	2021-03-23	160.35000610351562
14910	JNJ	2021-03-24	161.91000366210938
14911	JNJ	2021-03-25	161.97000122070312
14912	JNJ	2021-03-26	164.92999267578125
14913	JNJ	2021-03-29	166.0399932861328
14914	JNJ	2021-03-30	165.00999450683594
14915	JNJ	2021-03-31	164.35000610351562
14916	JNJ	2021-04-01	162.8300018310547
14917	JNJ	2021-04-05	163.42999267578125
14918	JNJ	2021-04-06	163.38999938964844
14919	JNJ	2021-04-07	163.61000061035156
14920	JNJ	2021-04-08	162.97000122070312
14921	JNJ	2021-04-09	161.25
14922	JNJ	2021-04-12	161.63999938964844
14923	JNJ	2021-04-13	159.47999572753906
14924	JNJ	2021-04-14	159.9199981689453
14925	JNJ	2021-04-15	160.38999938964844
14926	JNJ	2021-04-16	162.24000549316406
14927	JNJ	2021-04-19	162.69000244140625
14928	JNJ	2021-04-20	166.47999572753906
14929	JNJ	2021-04-21	166.58999633789062
14930	JNJ	2021-04-22	165.17999267578125
14931	JNJ	2021-04-23	165.52000427246094
14932	JNJ	2021-04-26	164.1199951171875
14933	JNJ	2021-04-27	163.17999267578125
14934	JNJ	2021-04-28	161.97999572753906
14935	JNJ	2021-04-29	164.1999969482422
14936	JNJ	2021-04-30	162.72999572753906
14937	JNJ	2021-05-03	165.2100067138672
14938	JNJ	2021-05-04	167.77000427246094
14939	JNJ	2021-05-05	167.07000732421875
14940	JNJ	2021-05-06	167.74000549316406
14941	JNJ	2021-05-07	168.5
14942	JNJ	2021-05-10	170.27000427246094
14943	JNJ	2021-05-11	168.8800048828125
14944	JNJ	2021-05-12	168.1999969482422
14945	JNJ	2021-05-13	169.9600067138672
14946	JNJ	2021-05-14	170.22000122070312
14947	JNJ	2021-05-17	170.38999938964844
14948	JNJ	2021-05-18	170.4499969482422
14949	JNJ	2021-05-19	170.0800018310547
14950	JNJ	2021-05-20	171.07000732421875
14951	JNJ	2021-05-21	170.9600067138672
14952	JNJ	2021-05-24	170.5500030517578
14953	JNJ	2021-05-25	170.0800018310547
14954	JNJ	2021-05-26	169.07000732421875
14955	JNJ	2021-05-27	168.80999755859375
14956	JNJ	2021-05-28	169.25
14957	JNJ	2021-06-01	165.52999877929688
14958	JNJ	2021-06-02	166.1999969482422
14959	JNJ	2021-06-03	166.0399932861328
14960	JNJ	2021-06-04	165.97000122070312
14961	JNJ	2021-06-07	164.83999633789062
14962	JNJ	2021-06-08	163.38999938964844
14963	JNJ	2021-06-09	165.58999633789062
14964	JNJ	2021-06-10	167.0800018310547
14965	JNJ	2021-06-11	164.9600067138672
14966	JNJ	2021-06-14	165.3699951171875
14967	JNJ	2021-06-15	164.49000549316406
14968	JNJ	2021-06-16	164.42999267578125
14969	JNJ	2021-06-17	165.22000122070312
14970	JNJ	2021-06-18	161.97999572753906
14971	JNJ	2021-06-21	163.83999633789062
14972	JNJ	2021-06-22	163.6199951171875
14973	JNJ	2021-06-23	162.6300048828125
14974	JNJ	2021-06-24	163.3699951171875
14975	JNJ	2021-06-25	164.2100067138672
14976	JNJ	2021-06-28	164.02000427246094
14977	JNJ	2021-06-29	164.02999877929688
14978	JNJ	2021-06-30	164.74000549316406
14979	JNJ	2021-07-01	165.9600067138672
14980	JNJ	2021-07-02	168.97999572753906
14981	JNJ	2021-07-06	167.97000122070312
14982	JNJ	2021-07-07	169.41000366210938
14983	JNJ	2021-07-08	169.0800018310547
14984	JNJ	2021-07-09	169.75
14985	JNJ	2021-07-12	169.47999572753906
14986	JNJ	2021-07-13	169.27000427246094
14987	JNJ	2021-07-14	170.4199981689453
14988	JNJ	2021-07-15	168.3699951171875
14989	JNJ	2021-07-16	168.10000610351562
14990	JNJ	2021-07-19	166.8800048828125
14991	JNJ	2021-07-20	168.4499969482422
14992	JNJ	2021-07-21	169.49000549316406
14993	JNJ	2021-07-22	169.97999572753906
14994	JNJ	2021-07-23	171.7899932861328
14995	JNJ	2021-07-26	171.8699951171875
14996	JNJ	2021-07-27	172.66000366210938
14997	JNJ	2021-07-28	172.17999267578125
14998	JNJ	2021-07-29	172.17999267578125
14999	JNJ	2021-07-30	172.1999969482422
15000	JNJ	2021-08-02	172.27000427246094
15001	JNJ	2021-08-03	174.38999938964844
15002	JNJ	2021-08-04	173.36000061035156
15003	JNJ	2021-08-05	173.69000244140625
15004	JNJ	2021-08-06	173.11000061035156
15005	JNJ	2021-08-09	173.7100067138672
15006	JNJ	2021-08-10	173.77000427246094
15007	JNJ	2021-08-11	173.8000030517578
15008	JNJ	2021-08-12	175.1999969482422
15009	JNJ	2021-08-13	176.25
15010	JNJ	2021-08-16	177.83999633789062
15011	JNJ	2021-08-17	179.47000122070312
15012	JNJ	2021-08-18	177.19000244140625
15013	JNJ	2021-08-19	178.57000732421875
15014	JNJ	2021-08-20	179.44000244140625
15015	JNJ	2021-08-23	177.61000061035156
15016	JNJ	2021-08-24	175.38999938964844
15017	JNJ	2021-08-25	174.22999572753906
15018	JNJ	2021-08-26	173.3000030517578
15019	JNJ	2021-08-27	172.92999267578125
15020	JNJ	2021-08-30	173.66000366210938
15021	JNJ	2021-08-31	173.1300048828125
15022	JNJ	2021-09-01	173.74000549316406
15023	JNJ	2021-09-02	174.92999267578125
15024	JNJ	2021-09-03	175.0399932861328
15025	JNJ	2021-09-07	172.32000732421875
15026	JNJ	2021-09-08	171.89999389648438
15027	JNJ	2021-09-09	168.07000732421875
15028	JNJ	2021-09-10	166.97000122070312
15029	JNJ	2021-09-13	165.8000030517578
15030	JNJ	2021-09-14	164.8000030517578
15031	JNJ	2021-09-15	165.4199981689453
15032	JNJ	2021-09-16	165.22000122070312
15033	JNJ	2021-09-17	164.75
15034	JNJ	2021-09-20	163.80999755859375
15035	JNJ	2021-09-21	164.52999877929688
15036	JNJ	2021-09-22	163.92999267578125
15037	JNJ	2021-09-23	164.86000061035156
15038	JNJ	2021-09-24	164.36000061035156
15039	JNJ	2021-09-27	163.1699981689453
15040	JNJ	2021-09-28	162.80999755859375
15041	JNJ	2021-09-29	164.02000427246094
15042	JNJ	2021-09-30	161.5
15043	JNJ	2021-10-01	160.47000122070312
15044	JNJ	2021-10-04	159.22000122070312
15045	JNJ	2021-10-05	159.5800018310547
15046	JNJ	2021-10-06	159.91000366210938
15047	JNJ	2021-10-07	161.33999633789062
15048	JNJ	2021-10-08	160.92999267578125
15049	JNJ	2021-10-11	160.25
15050	JNJ	2021-10-12	157.69000244140625
15051	JNJ	2021-10-13	159.1999969482422
15052	JNJ	2021-10-14	160.11000061035156
15053	JNJ	2021-10-15	161.3000030517578
15054	JNJ	2021-10-18	160.1199951171875
15055	JNJ	2021-10-19	163.8699951171875
15056	JNJ	2021-10-20	163.77999877929688
15057	JNJ	2021-10-21	163.39999389648438
15058	JNJ	2021-10-22	163.72000122070312
15059	JNJ	2021-10-25	164.0800018310547
15060	JNJ	2021-10-26	165.75
15061	JNJ	2021-10-27	163.74000549316406
15062	JNJ	2021-10-28	162.85000610351562
15063	JNJ	2021-10-29	162.8800048828125
15064	JNJ	2021-11-01	163.02000427246094
15065	JNJ	2021-11-02	165.58999633789062
15066	JNJ	2021-11-03	165.05999755859375
15067	JNJ	2021-11-04	164.60000610351562
15068	JNJ	2021-11-05	163.42999267578125
15069	JNJ	2021-11-08	162.8699951171875
15070	JNJ	2021-11-09	162.50999450683594
15071	JNJ	2021-11-10	164.27000427246094
15072	JNJ	2021-11-11	163.05999755859375
15073	JNJ	2021-11-12	165.00999450683594
15074	JNJ	2021-11-15	163.52000427246094
15075	JNJ	2021-11-16	162.6699981689453
15076	JNJ	2021-11-17	163.27999877929688
15077	JNJ	2021-11-18	162.39999389648438
15078	JNJ	2021-11-19	162.88999938964844
15079	JNJ	2021-11-22	159.6999969482422
15080	JNJ	2021-11-23	160.69000244140625
15081	JNJ	2021-11-24	160.24000549316406
15082	JNJ	2021-11-26	159.1999969482422
15083	JNJ	2021-11-29	159.75
15084	JNJ	2021-11-30	155.92999267578125
15085	JNJ	2021-12-01	158.0800018310547
15086	JNJ	2021-12-02	157.08999633789062
15087	JNJ	2021-12-03	159.3800048828125
15088	JNJ	2021-12-06	162.94000244140625
15089	JNJ	2021-12-07	163.36000061035156
15090	JNJ	2021-12-08	164.33999633789062
15091	JNJ	2021-12-09	165.89999389648438
15092	JNJ	2021-12-10	165.49000549316406
15093	JNJ	2021-12-13	168.4499969482422
15094	JNJ	2021-12-14	170.2899932861328
15095	JNJ	2021-12-15	171.13999938964844
15096	JNJ	2021-12-16	173.00999450683594
15097	JNJ	2021-12-17	168.22999572753906
15098	JNJ	2021-12-20	167.75
15099	JNJ	2021-12-21	167.2100067138672
15100	JNJ	2021-12-22	167.92999267578125
15101	JNJ	2021-12-23	168.25
15102	JNJ	2021-12-27	169.6699981689453
15103	JNJ	2021-12-28	170.35000610351562
15104	JNJ	2021-12-29	171.5500030517578
15105	JNJ	2021-12-30	172.30999755859375
15106	JNJ	2021-12-31	171.07000732421875
15107	JNJ	2022-01-03	171.5399932861328
15108	JNJ	2022-01-04	171.0800018310547
15109	JNJ	2022-01-05	172.22000122070312
15110	JNJ	2022-01-06	171.6300048828125
15111	JNJ	2022-01-07	173.9499969482422
15112	JNJ	2022-01-10	173.08999633789062
15113	JNJ	2022-01-11	171.25
15114	JNJ	2022-01-12	169.7899932861328
15115	JNJ	2022-01-13	168.75999450683594
15116	JNJ	2022-01-14	167.83999633789062
15117	JNJ	2022-01-18	167.10000610351562
15118	JNJ	2022-01-19	166.5800018310547
15119	JNJ	2022-01-20	165.25
15120	JNJ	2022-01-21	164.8699951171875
15121	JNJ	2022-01-24	162.97000122070312
15122	JNJ	2022-01-25	167.6300048828125
15123	JNJ	2022-01-26	168.3800048828125
15124	JNJ	2022-01-27	170.58999633789062
15125	JNJ	2022-01-28	171.7899932861328
15126	JNJ	2022-01-31	172.2899932861328
15127	JNJ	2022-02-01	170.8800048828125
15128	JNJ	2022-02-02	172.77000427246094
15129	JNJ	2022-02-03	172.75999450683594
15130	JNJ	2022-02-04	171.6300048828125
15131	JNJ	2022-02-07	171.05999755859375
15132	JNJ	2022-02-08	171.50999450683594
15133	JNJ	2022-02-09	171.49000549316406
15134	JNJ	2022-02-10	169.4199981689453
15135	JNJ	2022-02-11	167.7100067138672
15136	JNJ	2022-02-14	165.60000610351562
15137	JNJ	2022-02-15	167.30999755859375
15138	JNJ	2022-02-16	167.2100067138672
15139	JNJ	2022-02-17	166.19000244140625
15140	JNJ	2022-02-18	163.36000061035156
15141	JNJ	2022-02-22	161.13999938964844
15142	JNJ	2022-02-23	161.22000122070312
15143	JNJ	2022-02-24	158.13999938964844
15144	JNJ	2022-02-25	166.0
15145	JNJ	2022-02-28	164.57000732421875
15146	JNJ	2022-03-01	164.0
15147	JNJ	2022-03-02	166.0399932861328
15148	JNJ	2022-03-03	168.47999572753906
15149	JNJ	2022-03-04	169.47999572753906
15150	JNJ	2022-03-07	172.2100067138672
15151	JNJ	2022-03-08	168.72000122070312
15152	JNJ	2022-03-09	169.36000061035156
15153	JNJ	2022-03-10	169.66000366210938
15154	JNJ	2022-03-11	169.35000610351562
15155	JNJ	2022-03-14	171.69000244140625
15156	JNJ	2022-03-15	176.13999938964844
15157	JNJ	2022-03-16	174.52000427246094
15158	JNJ	2022-03-17	176.8000030517578
15159	JNJ	2022-03-18	174.83999633789062
15160	JNJ	2022-03-21	175.8300018310547
15161	JNJ	2022-03-22	175.0
15162	JNJ	2022-03-23	174.33999633789062
15163	JNJ	2022-03-24	175.24000549316406
15164	JNJ	2022-03-25	176.9199981689453
15165	JNJ	2022-03-28	177.8300018310547
15166	JNJ	2022-03-29	177.74000549316406
15167	JNJ	2022-03-30	179.58999633789062
15168	JNJ	2022-03-31	177.22999572753906
15169	JNJ	2022-04-01	178.19000244140625
15170	JNJ	2022-04-04	176.47000122070312
15171	JNJ	2022-04-05	177.61000061035156
15172	JNJ	2022-04-06	182.22999572753906
15173	JNJ	2022-04-07	181.75999450683594
15174	JNJ	2022-04-08	182.1199951171875
15175	JNJ	2022-04-11	179.83999633789062
15176	JNJ	2022-04-12	179.89999389648438
15177	JNJ	2022-04-13	180.66000366210938
15178	JNJ	2022-04-14	179.89999389648438
15179	JNJ	2022-04-18	177.66000366210938
15180	JNJ	2022-04-19	183.0800018310547
15181	JNJ	2022-04-20	183.88999938964844
15182	JNJ	2022-04-21	183.36000061035156
15183	JNJ	2022-04-22	181.5399932861328
15184	JNJ	2022-04-25	186.00999450683594
15185	JNJ	2022-04-26	184.67999267578125
15186	JNJ	2022-04-27	182.10000610351562
15187	JNJ	2022-04-28	183.4600067138672
15188	JNJ	2022-04-29	180.4600067138672
15189	JNJ	2022-05-02	178.63999938964844
15190	JNJ	2022-05-03	178.2899932861328
15191	JNJ	2022-05-04	180.1999969482422
15192	JNJ	2022-05-05	176.75999450683594
15193	JNJ	2022-05-06	176.3699951171875
15194	JNJ	2022-05-09	177.3300018310547
15195	JNJ	2022-05-10	177.08999633789062
15196	JNJ	2022-05-11	176.1300048828125
15197	JNJ	2022-05-12	177.8699951171875
15198	JNJ	2022-05-13	176.85000610351562
15199	JNJ	2022-05-16	178.0800018310547
15200	JNJ	2022-05-17	178.82000732421875
15201	JNJ	2022-05-18	175.5
15202	JNJ	2022-05-19	173.94000244140625
15203	JNJ	2022-05-20	176.97999572753906
15204	JNJ	2022-05-23	179.44000244140625
15205	JNJ	2022-05-24	181.39999389648438
15206	JNJ	2022-05-25	179.6199951171875
15207	JNJ	2022-05-26	179.4600067138672
15208	JNJ	2022-05-27	181.08999633789062
15209	JNJ	2022-05-31	179.52999877929688
15210	JNJ	2022-06-01	177.7100067138672
15211	JNJ	2022-06-02	177.14999389648438
15212	JNJ	2022-06-03	176.4199981689453
15213	JNJ	2022-06-06	176.39999389648438
15214	JNJ	2022-06-07	178.33999633789062
15215	JNJ	2022-06-08	177.27999877929688
15216	JNJ	2022-06-09	173.7100067138672
15217	JNJ	2022-06-10	172.5500030517578
15218	JNJ	2022-06-13	170.80999755859375
15219	JNJ	2022-06-14	168.19000244140625
15220	JNJ	2022-06-15	169.99000549316406
15221	JNJ	2022-06-16	170.0800018310547
15222	JNJ	2022-06-17	169.4600067138672
15223	JNJ	2022-06-21	173.00999450683594
15224	JNJ	2022-06-22	175.74000549316406
15225	JNJ	2022-06-23	179.66000366210938
15226	JNJ	2022-06-24	182.2899932861328
15227	JNJ	2022-06-27	182.1199951171875
15228	JNJ	2022-06-28	176.94000244140625
15229	JNJ	2022-06-29	176.99000549316406
15230	JNJ	2022-06-30	177.50999450683594
15231	JNJ	2022-07-01	179.52000427246094
15232	JNJ	2022-07-05	178.13999938964844
15233	JNJ	2022-07-06	178.3000030517578
15234	JNJ	2022-07-07	178.5
15235	JNJ	2022-07-08	178.27999877929688
15236	JNJ	2022-07-11	178.35000610351562
15237	JNJ	2022-07-12	175.85000610351562
15238	JNJ	2022-07-13	175.44000244140625
15239	JNJ	2022-07-14	175.67999267578125
15240	JNJ	2022-07-15	178.22999572753906
15241	JNJ	2022-07-18	174.22999572753906
15242	JNJ	2022-07-19	171.69000244140625
15243	JNJ	2022-07-20	170.7100067138672
15244	JNJ	2022-07-21	171.30999755859375
15245	JNJ	2022-07-22	172.1199951171875
15246	JNJ	2022-07-25	172.4600067138672
15247	JNJ	2022-07-26	173.67999267578125
15248	JNJ	2022-07-27	173.1999969482422
15249	JNJ	2022-07-28	174.1999969482422
15250	JNJ	2022-07-29	174.52000427246094
15251	JNJ	2022-08-01	173.91000366210938
15252	JNJ	2022-08-02	172.9199981689453
15253	JNJ	2022-08-03	174.58999633789062
15254	JNJ	2022-08-04	171.7899932861328
15255	JNJ	2022-08-05	171.11000061035156
15256	JNJ	2022-08-08	170.1999969482422
15257	JNJ	2022-08-09	170.17999267578125
15258	JNJ	2022-08-10	170.6699981689453
15259	JNJ	2022-08-11	167.13999938964844
15260	JNJ	2022-08-12	165.3000030517578
15261	JNJ	2022-08-15	166.08999633789062
15262	JNJ	2022-08-16	167.57000732421875
15263	JNJ	2022-08-17	167.5800018310547
15264	JNJ	2022-08-18	166.77000427246094
15265	JNJ	2022-08-19	169.30999755859375
15266	JNJ	2022-08-22	167.58999633789062
15267	JNJ	2022-08-23	166.1300048828125
15268	JNJ	2022-08-24	165.5800018310547
15269	JNJ	2022-08-25	167.1300048828125
15270	JNJ	2022-08-26	164.27000427246094
15271	JNJ	2022-08-29	163.0
15272	JNJ	2022-08-30	162.42999267578125
15273	JNJ	2022-08-31	161.33999633789062
15274	JNJ	2022-09-01	165.33999633789062
15275	JNJ	2022-09-02	162.74000549316406
15276	JNJ	2022-09-06	163.17999267578125
15277	JNJ	2022-09-07	164.07000732421875
15278	JNJ	2022-09-08	165.38999938964844
15279	JNJ	2022-09-09	165.7100067138672
15280	JNJ	2022-09-12	165.63999938964844
15281	JNJ	2022-09-13	161.3300018310547
15282	JNJ	2022-09-14	164.66000366210938
15283	JNJ	2022-09-15	165.0800018310547
15284	JNJ	2022-09-16	167.60000610351562
15285	JNJ	2022-09-19	166.27999877929688
15286	JNJ	2022-09-20	164.97000122070312
15287	JNJ	2022-09-21	163.27999877929688
15288	JNJ	2022-09-22	166.17999267578125
15289	JNJ	2022-09-23	166.72000122070312
15290	JNJ	2022-09-26	165.6999969482422
15291	JNJ	2022-09-27	164.94000244140625
15292	JNJ	2022-09-28	166.36000061035156
15293	JNJ	2022-09-29	164.52999877929688
15294	JNJ	2022-09-30	163.36000061035156
15295	JNJ	2022-10-03	163.1999969482422
15296	JNJ	2022-10-04	165.6199951171875
15297	JNJ	2022-10-05	165.11000061035156
15298	JNJ	2022-10-06	161.91000366210938
15299	JNJ	2022-10-07	160.1999969482422
15300	JNJ	2022-10-10	160.41000366210938
15301	JNJ	2022-10-11	162.72999572753906
15302	JNJ	2022-10-12	162.69000244140625
15303	JNJ	2022-10-13	165.14999389648438
15304	JNJ	2022-10-14	164.4600067138672
15305	JNJ	2022-10-17	166.58999633789062
15306	JNJ	2022-10-18	166.00999450683594
15307	JNJ	2022-10-19	164.69000244140625
15308	JNJ	2022-10-20	165.11000061035156
15309	JNJ	2022-10-21	168.7100067138672
15310	JNJ	2022-10-24	170.97999572753906
15311	JNJ	2022-10-25	170.7100067138672
15312	JNJ	2022-10-26	172.2100067138672
15313	JNJ	2022-10-27	172.30999755859375
15314	JNJ	2022-10-28	174.8699951171875
15315	JNJ	2022-10-31	173.97000122070312
15316	JNJ	2022-11-01	173.08999633789062
15317	JNJ	2022-11-02	170.42999267578125
15318	JNJ	2022-11-03	170.72000122070312
15319	JNJ	2022-11-04	171.47999572753906
15320	JNJ	2022-11-07	172.97999572753906
15321	JNJ	2022-11-08	173.83999633789062
15322	JNJ	2022-11-09	172.4499969482422
15323	JNJ	2022-11-10	174.47000122070312
15324	JNJ	2022-11-11	169.25
15325	JNJ	2022-11-14	171.91000366210938
15326	JNJ	2022-11-15	172.38999938964844
15327	JNJ	2022-11-16	173.4600067138672
15328	JNJ	2022-11-17	174.86000061035156
15329	JNJ	2022-11-18	176.1999969482422
15330	JNJ	2022-11-21	175.97000122070312
15331	JNJ	2022-11-22	176.82000732421875
15332	JNJ	2022-11-23	177.00999450683594
15333	JNJ	2022-11-25	177.24000549316406
15334	JNJ	2022-11-28	177.3300018310547
15335	JNJ	2022-11-29	176.08999633789062
15336	JNJ	2022-11-30	178.0
15337	JNJ	2022-12-01	178.74000549316406
15338	JNJ	2022-12-02	178.8800048828125
15339	JNJ	2022-12-05	178.77999877929688
15340	JNJ	2022-12-06	176.10000610351562
15341	JNJ	2022-12-07	177.1699981689453
15342	JNJ	2022-12-08	177.1999969482422
15343	JNJ	2022-12-09	175.74000549316406
15344	JNJ	2022-12-12	177.83999633789062
15345	JNJ	2022-12-13	179.2100067138672
15346	JNJ	2022-12-14	179.75999450683594
15347	JNJ	2022-12-15	177.49000549316406
15348	JNJ	2022-12-16	175.6699981689453
15349	JNJ	2022-12-19	175.47999572753906
15350	JNJ	2022-12-20	175.6699981689453
15351	JNJ	2022-12-21	177.67999267578125
15352	JNJ	2022-12-22	177.02999877929688
15353	JNJ	2022-12-23	177.47999572753906
15354	JNJ	2022-12-27	177.42999267578125
15355	JNJ	2022-12-28	176.66000366210938
15356	JNJ	2022-12-29	177.55999755859375
15357	JNJ	2022-12-30	176.64999389648438
15358	JNJ	2023-01-03	178.19000244140625
15359	JNJ	2023-01-04	180.1300048828125
15360	JNJ	2023-01-05	178.8000030517578
15361	JNJ	2023-01-06	180.25
15362	JNJ	2023-01-09	175.5800018310547
15363	JNJ	2023-01-10	175.16000366210938
15364	JNJ	2023-01-11	174.8800048828125
15365	JNJ	2023-01-12	174.0
15366	JNJ	2023-01-13	173.42999267578125
15367	JNJ	2023-01-17	172.36000061035156
15368	JNJ	2023-01-18	169.75999450683594
15369	JNJ	2023-01-19	169.52999877929688
15370	JNJ	2023-01-20	168.74000549316406
15371	JNJ	2023-01-23	168.30999755859375
15372	JNJ	2023-01-24	168.30999755859375
15373	JNJ	2023-01-25	169.50999450683594
15374	JNJ	2023-01-26	168.88999938964844
15375	JNJ	2023-01-27	168.22999572753906
15376	JNJ	2023-01-30	162.0
15377	JNJ	2023-01-31	163.4199981689453
15378	JNJ	2023-02-01	164.9199981689453
15379	JNJ	2023-02-02	165.5399932861328
15380	JNJ	2023-02-03	164.61000061035156
15381	JNJ	2023-02-06	163.36000061035156
15382	JNJ	2023-02-07	163.39999389648438
15383	JNJ	2023-02-08	163.61000061035156
15384	JNJ	2023-02-09	161.39999389648438
15385	JNJ	2023-02-10	162.14999389648438
15386	JNJ	2023-02-13	162.75
15387	JNJ	2023-02-14	162.0399932861328
15388	JNJ	2023-02-15	159.3699951171875
15389	JNJ	2023-02-16	158.24000549316406
15390	JNJ	2023-02-17	160.38999938964844
15391	JNJ	2023-02-21	158.0
15392	JNJ	2023-02-22	157.77999877929688
15393	JNJ	2023-02-23	157.72999572753906
15394	JNJ	2023-02-24	155.97000122070312
15395	JNJ	2023-02-27	155.6300048828125
15396	JNJ	2023-02-28	153.25999450683594
15397	JNJ	2023-03-01	152.57000732421875
15398	JNJ	2023-03-02	152.4499969482422
15399	JNJ	2023-03-03	154.02000427246094
15400	JNJ	2023-03-06	155.55999755859375
15401	JNJ	2023-03-07	154.08999633789062
15402	JNJ	2023-03-08	152.9600067138672
15403	JNJ	2023-03-09	151.24000549316406
15404	JNJ	2023-03-10	151.61000061035156
15405	JNJ	2023-03-13	153.05999755859375
15406	JNJ	2023-03-14	153.9199981689453
15407	JNJ	2023-03-15	154.35000610351562
15408	JNJ	2023-03-16	154.02999877929688
15409	JNJ	2023-03-17	152.3800048828125
15410	JNJ	2023-03-20	153.88999938964844
15411	JNJ	2023-03-21	153.88999938964844
15412	JNJ	2023-03-22	151.0500030517578
15413	JNJ	2023-03-23	151.1300048828125
15414	JNJ	2023-03-24	152.64999389648438
15415	JNJ	2023-03-27	153.3000030517578
15416	JNJ	2023-03-28	151.82000732421875
15417	JNJ	2023-03-29	153.30999755859375
15418	JNJ	2023-03-30	153.42999267578125
15419	JNJ	2023-03-31	155.0
15420	JNJ	2023-04-03	156.85000610351562
15421	JNJ	2023-04-04	158.49000549316406
15422	JNJ	2023-04-05	165.61000061035156
15423	JNJ	2023-04-06	165.14999389648438
15424	JNJ	2023-04-10	164.32000732421875
15425	JNJ	2023-04-11	164.27000427246094
15426	JNJ	2023-04-12	163.9199981689453
15427	JNJ	2023-04-13	166.11000061035156
15428	JNJ	2023-04-14	165.83999633789062
15429	JNJ	2023-04-17	165.6699981689453
15430	JNJ	2023-04-18	161.00999450683594
15431	JNJ	2023-04-19	162.52999877929688
15432	JNJ	2023-04-20	163.5800018310547
15433	JNJ	2023-04-21	162.69000244140625
15434	JNJ	2023-04-24	163.67999267578125
15435	JNJ	2023-04-25	165.17999267578125
15436	JNJ	2023-04-26	162.6199951171875
15437	JNJ	2023-04-27	163.0
15438	JNJ	2023-04-28	163.6999969482422
15439	JNJ	2023-05-01	163.60000610351562
15440	JNJ	2023-05-02	165.02999877929688
15441	JNJ	2023-05-03	162.8699951171875
15442	JNJ	2023-05-04	162.1300048828125
15443	JNJ	2023-05-05	162.67999267578125
15444	JNJ	2023-05-08	162.30999755859375
15445	JNJ	2023-05-09	161.0500030517578
15446	JNJ	2023-05-10	161.64999389648438
15447	JNJ	2023-05-11	160.99000549316406
15448	JNJ	2023-05-12	160.77999877929688