va-project/Companies_Data/CHTR_Data/CHTR_price_history.csv at c010100c45eff5fed3328e279dfa259e84fd46eb

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi b7a363e65f added eployees data + general fixs

2023-05-19 23:17:19 +02:00

108 KiB

Raw Blame History

1	symbol	date	Closing Price
2	CHTR	2010-01-05	35.0
3	CHTR	2010-01-06	35.0
4	CHTR	2010-01-07	35.0
5	CHTR	2010-01-08	33.5
6	CHTR	2010-01-11	33.5
7	CHTR	2010-01-12	33.5
8	CHTR	2010-01-13	32.75
9	CHTR	2010-01-14	32.75
10	CHTR	2010-01-15	32.25
11	CHTR	2010-01-19	32.0
12	CHTR	2010-01-20	31.75
13	CHTR	2010-01-21	31.600000381469727
14	CHTR	2010-01-22	31.5
15	CHTR	2010-01-25	31.25
16	CHTR	2010-01-26	30.75
17	CHTR	2010-01-27	30.75
18	CHTR	2010-01-28	30.75
19	CHTR	2010-01-29	30.6299991607666
20	CHTR	2010-02-01	30.5
21	CHTR	2010-02-02	30.5
22	CHTR	2010-02-03	29.75
23	CHTR	2010-02-04	30.25
24	CHTR	2010-02-05	30.5
25	CHTR	2010-02-08	29.850000381469727
26	CHTR	2010-02-09	29.799999237060547
27	CHTR	2010-02-10	29.75
28	CHTR	2010-02-11	29.739999771118164
29	CHTR	2010-02-12	29.739999771118164
30	CHTR	2010-02-16	29.739999771118164
31	CHTR	2010-02-17	29.739999771118164
32	CHTR	2010-02-18	29.700000762939453
33	CHTR	2010-02-19	29.700000762939453
34	CHTR	2010-02-22	29.700000762939453
35	CHTR	2010-02-23	29.700000762939453
36	CHTR	2010-02-24	29.700000762939453
37	CHTR	2010-02-25	29.5
38	CHTR	2010-02-26	29.75
39	CHTR	2010-03-01	30.100000381469727
40	CHTR	2010-03-02	30.399999618530273
41	CHTR	2010-03-03	30.75
42	CHTR	2010-03-04	31.020000457763672
43	CHTR	2010-03-05	31.75
44	CHTR	2010-03-08	31.75
45	CHTR	2010-03-09	32.75
46	CHTR	2010-03-10	33.0
47	CHTR	2010-03-11	32.5
48	CHTR	2010-03-12	32.5
49	CHTR	2010-03-15	33.0
50	CHTR	2010-03-16	32.75
51	CHTR	2010-03-17	34.0
52	CHTR	2010-03-18	34.75
53	CHTR	2010-03-19	34.75
54	CHTR	2010-03-22	34.43000030517578
55	CHTR	2010-03-23	35.0
56	CHTR	2010-03-24	35.0
57	CHTR	2010-03-25	34.5
58	CHTR	2010-03-26	34.75
59	CHTR	2010-03-29	34.5
60	CHTR	2010-03-30	34.45000076293945
61	CHTR	2010-03-31	34.5
62	CHTR	2010-04-01	35.0
63	CHTR	2010-04-05	35.0
64	CHTR	2010-04-06	34.54999923706055
65	CHTR	2010-04-07	34.54999923706055
66	CHTR	2010-04-08	34.54999923706055
67	CHTR	2010-04-09	34.70000076293945
68	CHTR	2010-04-12	35.0
69	CHTR	2010-04-13	35.0
70	CHTR	2010-04-14	35.25
71	CHTR	2010-04-15	36.0
72	CHTR	2010-04-16	36.099998474121094
73	CHTR	2010-04-19	36.0099983215332
74	CHTR	2010-04-20	36.0099983215332
75	CHTR	2010-04-21	35.5099983215332
76	CHTR	2010-04-22	36.0
77	CHTR	2010-04-23	36.25
78	CHTR	2010-04-26	36.5
79	CHTR	2010-04-27	36.5
80	CHTR	2010-04-28	36.5
81	CHTR	2010-04-29	37.25
82	CHTR	2010-04-30	37.900001525878906
83	CHTR	2010-05-03	39.5
84	CHTR	2010-05-04	39.75
85	CHTR	2010-05-05	39.5
86	CHTR	2010-05-06	38.349998474121094
87	CHTR	2010-05-07	37.849998474121094
88	CHTR	2010-05-10	37.75
89	CHTR	2010-05-11	38.0
90	CHTR	2010-05-12	38.0
91	CHTR	2010-05-13	38.0
92	CHTR	2010-05-14	37.599998474121094
93	CHTR	2010-05-17	38.0
94	CHTR	2010-05-18	37.25
95	CHTR	2010-05-19	38.20000076293945
96	CHTR	2010-05-20	37.0
97	CHTR	2010-05-21	36.75
98	CHTR	2010-05-24	36.29999923706055
99	CHTR	2010-05-25	36.0
100	CHTR	2010-05-26	36.0
101	CHTR	2010-05-27	36.0
102	CHTR	2010-05-28	36.0
103	CHTR	2010-06-01	35.880001068115234
104	CHTR	2010-06-02	35.0
105	CHTR	2010-06-03	35.0
106	CHTR	2010-06-04	35.0
107	CHTR	2010-06-07	33.75
108	CHTR	2010-06-08	34.5
109	CHTR	2010-06-09	34.52000045776367
110	CHTR	2010-06-10	34.52000045776367
111	CHTR	2010-06-11	34.5
112	CHTR	2010-06-14	34.099998474121094
113	CHTR	2010-06-15	34.5
114	CHTR	2010-06-16	34.70000076293945
115	CHTR	2010-06-17	34.75
116	CHTR	2010-06-18	35.25
117	CHTR	2010-06-21	35.25
118	CHTR	2010-06-22	35.5
119	CHTR	2010-06-23	35.650001525878906
120	CHTR	2010-06-24	35.599998474121094
121	CHTR	2010-06-25	35.599998474121094
122	CHTR	2010-06-28	35.349998474121094
123	CHTR	2010-06-29	35.5
124	CHTR	2010-06-30	35.29999923706055
125	CHTR	2010-07-01	35.5
126	CHTR	2010-07-02	35.5
127	CHTR	2010-07-06	36.5
128	CHTR	2010-07-07	36.5
129	CHTR	2010-07-08	36.0
130	CHTR	2010-07-09	36.20000076293945
131	CHTR	2010-07-12	36.25
132	CHTR	2010-07-13	36.04999923706055
133	CHTR	2010-07-14	35.54999923706055
134	CHTR	2010-07-15	35.45000076293945
135	CHTR	2010-07-16	35.400001525878906
136	CHTR	2010-07-19	35.0
137	CHTR	2010-07-20	35.5
138	CHTR	2010-07-21	35.25
139	CHTR	2010-07-22	35.04999923706055
140	CHTR	2010-07-23	35.0
141	CHTR	2010-07-26	35.0
142	CHTR	2010-07-27	35.5
143	CHTR	2010-07-28	35.5
144	CHTR	2010-07-29	36.25
145	CHTR	2010-07-30	36.5
146	CHTR	2010-08-02	36.5
147	CHTR	2010-08-03	36.25
148	CHTR	2010-08-04	36.5
149	CHTR	2010-08-05	36.25
150	CHTR	2010-08-06	36.25
151	CHTR	2010-08-09	36.150001525878906
152	CHTR	2010-08-10	36.20000076293945
153	CHTR	2010-08-11	36.20000076293945
154	CHTR	2010-08-12	36.20000076293945
155	CHTR	2010-08-13	36.150001525878906
156	CHTR	2010-08-16	35.54999923706055
157	CHTR	2010-08-17	35.04999923706055
158	CHTR	2010-08-18	35.04999923706055
159	CHTR	2010-08-19	35.099998474121094
160	CHTR	2010-08-20	35.0
161	CHTR	2010-08-23	35.0
162	CHTR	2010-08-24	34.75
163	CHTR	2010-08-25	34.5
164	CHTR	2010-08-26	34.25
165	CHTR	2010-08-27	33.75
166	CHTR	2010-08-30	33.75
167	CHTR	2010-08-31	33.75
168	CHTR	2010-09-01	34.0
169	CHTR	2010-09-02	33.79999923706055
170	CHTR	2010-09-03	34.0
171	CHTR	2010-09-07	34.0
172	CHTR	2010-09-08	34.0
173	CHTR	2010-09-09	34.20000076293945
174	CHTR	2010-09-10	34.0
175	CHTR	2010-09-13	35.0
176	CHTR	2010-09-14	35.5
177	CHTR	2010-09-15	34.75
178	CHTR	2010-09-16	34.11000061035156
179	CHTR	2010-09-17	34.5
180	CHTR	2010-09-20	34.5
181	CHTR	2010-09-21	33.84000015258789
182	CHTR	2010-09-22	33.5
183	CHTR	2010-09-23	33.29999923706055
184	CHTR	2010-09-24	33.79999923706055
185	CHTR	2010-09-27	33.04999923706055
186	CHTR	2010-09-28	33.4900016784668
187	CHTR	2010-09-29	33.34000015258789
188	CHTR	2010-09-30	32.5
189	CHTR	2010-10-01	33.099998474121094
190	CHTR	2010-10-04	32.97999954223633
191	CHTR	2010-10-05	32.900001525878906
192	CHTR	2010-10-06	32.41999816894531
193	CHTR	2010-10-07	32.16999816894531
194	CHTR	2010-10-08	32.0
195	CHTR	2010-10-11	32.849998474121094
196	CHTR	2010-10-12	32.900001525878906
197	CHTR	2010-10-13	32.5
198	CHTR	2010-10-14	33.0
199	CHTR	2010-10-15	33.290000915527344
200	CHTR	2010-10-18	32.900001525878906
201	CHTR	2010-10-19	33.09000015258789
202	CHTR	2010-10-20	32.97999954223633
203	CHTR	2010-10-21	32.93000030517578
204	CHTR	2010-10-22	33.119998931884766
205	CHTR	2010-10-25	32.5
206	CHTR	2010-10-26	32.65999984741211
207	CHTR	2010-10-27	32.459999084472656
208	CHTR	2010-10-28	32.470001220703125
209	CHTR	2010-10-29	32.47999954223633
210	CHTR	2010-11-01	32.54999923706055
211	CHTR	2010-11-02	32.5099983215332
212	CHTR	2010-11-03	33.349998474121094
213	CHTR	2010-11-04	35.75
214	CHTR	2010-11-05	35.720001220703125
215	CHTR	2010-11-08	35.790000915527344
216	CHTR	2010-11-09	35.79999923706055
217	CHTR	2010-11-10	35.900001525878906
218	CHTR	2010-11-11	36.0
219	CHTR	2010-11-12	35.83000183105469
220	CHTR	2010-11-15	35.869998931884766
221	CHTR	2010-11-16	35.869998931884766
222	CHTR	2010-11-17	35.790000915527344
223	CHTR	2010-11-18	35.810001373291016
224	CHTR	2010-11-19	35.689998626708984
225	CHTR	2010-11-22	35.310001373291016
226	CHTR	2010-11-23	35.04999923706055
227	CHTR	2010-11-24	34.9900016784668
228	CHTR	2010-11-26	34.900001525878906
229	CHTR	2010-11-29	34.09000015258789
230	CHTR	2010-11-30	33.52000045776367
231	CHTR	2010-12-01	34.380001068115234
232	CHTR	2010-12-02	34.5
233	CHTR	2010-12-03	35.06999969482422
234	CHTR	2010-12-06	35.439998626708984
235	CHTR	2010-12-07	35.7400016784668
236	CHTR	2010-12-08	35.91999816894531
237	CHTR	2010-12-09	35.70000076293945
238	CHTR	2010-12-10	36.0
239	CHTR	2010-12-13	36.810001373291016
240	CHTR	2010-12-14	37.0099983215332
241	CHTR	2010-12-15	38.0
242	CHTR	2010-12-16	37.72999954223633
243	CHTR	2010-12-17	38.66999816894531
244	CHTR	2010-12-20	38.040000915527344
245	CHTR	2010-12-21	38.220001220703125
246	CHTR	2010-12-22	38.5
247	CHTR	2010-12-23	38.11000061035156
248	CHTR	2010-12-27	38.16999816894531
249	CHTR	2010-12-28	38.310001373291016
250	CHTR	2010-12-29	38.5
251	CHTR	2010-12-30	38.5099983215332
252	CHTR	2010-12-31	38.939998626708984
253	CHTR	2011-01-03	38.459999084472656
254	CHTR	2011-01-04	39.599998474121094
255	CHTR	2011-01-05	39.56999969482422
256	CHTR	2011-01-06	39.220001220703125
257	CHTR	2011-01-07	39.18000030517578
258	CHTR	2011-01-10	39.150001525878906
259	CHTR	2011-01-11	39.040000915527344
260	CHTR	2011-01-12	39.869998931884766
261	CHTR	2011-01-13	40.02000045776367
262	CHTR	2011-01-14	40.93000030517578
263	CHTR	2011-01-18	40.9900016784668
264	CHTR	2011-01-19	41.5
265	CHTR	2011-01-20	41.099998474121094
266	CHTR	2011-01-21	41.130001068115234
267	CHTR	2011-01-24	41.290000915527344
268	CHTR	2011-01-25	41.65999984741211
269	CHTR	2011-01-26	42.2599983215332
270	CHTR	2011-01-27	42.119998931884766
271	CHTR	2011-01-28	42.040000915527344
272	CHTR	2011-01-31	42.0
273	CHTR	2011-02-01	41.63999938964844
274	CHTR	2011-02-02	41.619998931884766
275	CHTR	2011-02-03	42.0
276	CHTR	2011-02-04	41.9900016784668
277	CHTR	2011-02-07	41.9900016784668
278	CHTR	2011-02-08	43.880001068115234
279	CHTR	2011-02-09	45.310001373291016
280	CHTR	2011-02-10	46.099998474121094
281	CHTR	2011-02-11	47.0
282	CHTR	2011-02-14	47.349998474121094
283	CHTR	2011-02-15	47.099998474121094
284	CHTR	2011-02-16	46.31999969482422
285	CHTR	2011-02-17	46.56999969482422
286	CHTR	2011-02-18	46.439998626708984
287	CHTR	2011-02-22	45.689998626708984
288	CHTR	2011-02-23	44.970001220703125
289	CHTR	2011-02-24	45.0
290	CHTR	2011-02-25	45.5
291	CHTR	2011-02-28	45.77000045776367
292	CHTR	2011-03-01	46.93000030517578
293	CHTR	2011-03-02	48.81999969482422
294	CHTR	2011-03-03	47.849998474121094
295	CHTR	2011-03-04	47.9900016784668
296	CHTR	2011-03-07	48.220001220703125
297	CHTR	2011-03-08	48.150001525878906
298	CHTR	2011-03-09	48.0
299	CHTR	2011-03-10	47.47999954223633
300	CHTR	2011-03-11	47.810001373291016
301	CHTR	2011-03-14	46.52000045776367
302	CHTR	2011-03-15	45.54999923706055
303	CHTR	2011-03-16	45.97999954223633
304	CHTR	2011-03-17	47.04999923706055
305	CHTR	2011-03-18	48.369998931884766
306	CHTR	2011-03-21	48.880001068115234
307	CHTR	2011-03-22	48.66999816894531
308	CHTR	2011-03-23	48.83000183105469
309	CHTR	2011-03-24	49.880001068115234
310	CHTR	2011-03-25	49.810001373291016
311	CHTR	2011-03-28	49.209999084472656
312	CHTR	2011-03-29	49.16999816894531
313	CHTR	2011-03-30	49.4900016784668
314	CHTR	2011-03-31	50.630001068115234
315	CHTR	2011-04-01	51.65999984741211
316	CHTR	2011-04-04	51.9900016784668
317	CHTR	2011-04-05	52.880001068115234
318	CHTR	2011-04-06	55.4900016784668
319	CHTR	2011-04-07	55.40999984741211
320	CHTR	2011-04-08	54.810001373291016
321	CHTR	2011-04-11	54.25
322	CHTR	2011-04-12	54.75
323	CHTR	2011-04-13	54.869998931884766
324	CHTR	2011-04-14	55.279998779296875
325	CHTR	2011-04-15	55.29999923706055
326	CHTR	2011-04-18	54.7400016784668
327	CHTR	2011-04-19	54.7599983215332
328	CHTR	2011-04-20	54.79999923706055
329	CHTR	2011-04-21	54.880001068115234
330	CHTR	2011-04-25	54.86000061035156
331	CHTR	2011-04-26	55.279998779296875
332	CHTR	2011-04-27	56.119998931884766
333	CHTR	2011-04-28	58.63999938964844
334	CHTR	2011-04-29	58.939998626708984
335	CHTR	2011-05-02	59.29999923706055
336	CHTR	2011-05-03	58.709999084472656
337	CHTR	2011-05-04	58.2599983215332
338	CHTR	2011-05-05	57.529998779296875
339	CHTR	2011-05-06	58.0
340	CHTR	2011-05-09	57.849998474121094
341	CHTR	2011-05-10	58.33000183105469
342	CHTR	2011-05-11	58.66999816894531
343	CHTR	2011-05-12	59.0
344	CHTR	2011-05-13	57.86000061035156
345	CHTR	2011-05-16	57.77000045776367
346	CHTR	2011-05-17	56.18000030517578
347	CHTR	2011-05-18	57.36000061035156
348	CHTR	2011-05-19	57.619998931884766
349	CHTR	2011-05-20	57.0
350	CHTR	2011-05-23	55.790000915527344
351	CHTR	2011-05-24	55.9900016784668
352	CHTR	2011-05-25	55.75
353	CHTR	2011-05-26	55.68000030517578
354	CHTR	2011-05-27	56.22999954223633
355	CHTR	2011-05-31	56.4900016784668
356	CHTR	2011-06-01	56.70000076293945
357	CHTR	2011-06-02	57.38999938964844
358	CHTR	2011-06-03	57.779998779296875
359	CHTR	2011-06-06	57.380001068115234
360	CHTR	2011-06-07	57.869998931884766
361	CHTR	2011-06-08	57.939998626708984
362	CHTR	2011-06-09	57.77000045776367
363	CHTR	2011-06-10	57.5
364	CHTR	2011-06-13	55.459999084472656
365	CHTR	2011-06-14	55.959999084472656
366	CHTR	2011-06-15	55.70000076293945
367	CHTR	2011-06-16	56.0099983215332
368	CHTR	2011-06-17	56.810001373291016
369	CHTR	2011-06-20	56.029998779296875
370	CHTR	2011-06-21	56.20000076293945
371	CHTR	2011-06-22	57.13999938964844
372	CHTR	2011-06-23	55.52000045776367
373	CHTR	2011-06-24	54.40999984741211
374	CHTR	2011-06-27	54.09000015258789
375	CHTR	2011-06-28	54.56999969482422
376	CHTR	2011-06-29	54.36000061035156
377	CHTR	2011-06-30	54.2599983215332
378	CHTR	2011-07-01	55.150001525878906
379	CHTR	2011-07-05	57.970001220703125
380	CHTR	2011-07-06	58.97999954223633
381	CHTR	2011-07-07	58.540000915527344
382	CHTR	2011-07-08	57.79999923706055
383	CHTR	2011-07-11	56.5099983215332
384	CHTR	2011-07-12	56.720001220703125
385	CHTR	2011-07-13	56.7599983215332
386	CHTR	2011-07-14	56.86000061035156
387	CHTR	2011-07-15	57.34000015258789
388	CHTR	2011-07-18	56.279998779296875
389	CHTR	2011-07-19	57.40999984741211
390	CHTR	2011-07-20	58.779998779296875
391	CHTR	2011-07-21	59.5099983215332
392	CHTR	2011-07-22	59.75
393	CHTR	2011-07-25	59.119998931884766
394	CHTR	2011-07-26	58.9900016784668
395	CHTR	2011-07-27	57.349998474121094
396	CHTR	2011-07-28	54.7400016784668
397	CHTR	2011-07-29	54.0
398	CHTR	2011-08-01	53.279998779296875
399	CHTR	2011-08-02	50.9900016784668
400	CHTR	2011-08-03	51.36000061035156
401	CHTR	2011-08-04	47.08000183105469
402	CHTR	2011-08-05	46.060001373291016
403	CHTR	2011-08-08	42.060001373291016
404	CHTR	2011-08-09	45.189998626708984
405	CHTR	2011-08-10	44.349998474121094
406	CHTR	2011-08-11	46.959999084472656
407	CHTR	2011-08-12	47.22999954223633
408	CHTR	2011-08-15	49.2599983215332
409	CHTR	2011-08-16	48.529998779296875
410	CHTR	2011-08-17	48.45000076293945
411	CHTR	2011-08-18	45.97999954223633
412	CHTR	2011-08-19	46.59000015258789
413	CHTR	2011-08-22	45.290000915527344
414	CHTR	2011-08-23	47.43000030517578
415	CHTR	2011-08-24	47.599998474121094
416	CHTR	2011-08-25	46.4900016784668
417	CHTR	2011-08-26	47.63999938964844
418	CHTR	2011-08-29	49.709999084472656
419	CHTR	2011-08-30	49.9900016784668
420	CHTR	2011-08-31	49.880001068115234
421	CHTR	2011-09-01	49.630001068115234
422	CHTR	2011-09-02	48.880001068115234
423	CHTR	2011-09-06	47.90999984741211
424	CHTR	2011-09-07	49.619998931884766
425	CHTR	2011-09-08	48.88999938964844
426	CHTR	2011-09-09	46.709999084472656
427	CHTR	2011-09-12	46.86000061035156
428	CHTR	2011-09-13	47.63999938964844
429	CHTR	2011-09-14	49.22999954223633
430	CHTR	2011-09-15	49.43000030517578
431	CHTR	2011-09-16	49.34000015258789
432	CHTR	2011-09-19	49.11000061035156
433	CHTR	2011-09-20	49.45000076293945
434	CHTR	2011-09-21	48.15999984741211
435	CHTR	2011-09-22	46.27000045776367
436	CHTR	2011-09-23	47.58000183105469
437	CHTR	2011-09-26	49.209999084472656
438	CHTR	2011-09-27	50.04999923706055
439	CHTR	2011-09-28	49.20000076293945
440	CHTR	2011-09-29	48.119998931884766
441	CHTR	2011-09-30	46.84000015258789
442	CHTR	2011-10-03	43.66999816894531
443	CHTR	2011-10-04	45.099998474121094
444	CHTR	2011-10-05	46.59000015258789
445	CHTR	2011-10-06	47.18000030517578
446	CHTR	2011-10-07	46.630001068115234
447	CHTR	2011-10-10	48.650001525878906
448	CHTR	2011-10-11	48.439998626708984
449	CHTR	2011-10-12	49.08000183105469
450	CHTR	2011-10-13	48.56999969482422
451	CHTR	2011-10-14	49.040000915527344
452	CHTR	2011-10-17	49.0
453	CHTR	2011-10-18	50.2599983215332
454	CHTR	2011-10-19	48.779998779296875
455	CHTR	2011-10-20	49.0
456	CHTR	2011-10-21	49.75
457	CHTR	2011-10-24	50.41999816894531
458	CHTR	2011-10-25	49.63999938964844
459	CHTR	2011-10-26	50.220001220703125
460	CHTR	2011-10-27	49.58000183105469
461	CHTR	2011-10-28	45.58000183105469
462	CHTR	2011-10-31	45.939998626708984
463	CHTR	2011-11-01	46.849998474121094
464	CHTR	2011-11-02	48.189998626708984
465	CHTR	2011-11-03	50.65999984741211
466	CHTR	2011-11-04	52.709999084472656
467	CHTR	2011-11-07	52.849998474121094
468	CHTR	2011-11-08	53.45000076293945
469	CHTR	2011-11-09	51.22999954223633
470	CHTR	2011-11-10	52.689998626708984
471	CHTR	2011-11-11	53.61000061035156
472	CHTR	2011-11-14	52.45000076293945
473	CHTR	2011-11-15	53.18000030517578
474	CHTR	2011-11-16	51.5
475	CHTR	2011-11-17	52.20000076293945
476	CHTR	2011-11-18	52.90999984741211
477	CHTR	2011-11-21	52.06999969482422
478	CHTR	2011-11-22	52.459999084472656
479	CHTR	2011-11-23	50.97999954223633
480	CHTR	2011-11-25	51.849998474121094
481	CHTR	2011-11-28	52.75
482	CHTR	2011-11-29	52.63999938964844
483	CHTR	2011-11-30	52.869998931884766
484	CHTR	2011-12-01	52.810001373291016
485	CHTR	2011-12-02	53.08000183105469
486	CHTR	2011-12-05	52.040000915527344
487	CHTR	2011-12-06	52.970001220703125
488	CHTR	2011-12-07	52.939998626708984
489	CHTR	2011-12-08	51.16999816894531
490	CHTR	2011-12-09	52.939998626708984
491	CHTR	2011-12-12	52.810001373291016
492	CHTR	2011-12-13	52.66999816894531
493	CHTR	2011-12-14	52.540000915527344
494	CHTR	2011-12-15	53.099998474121094
495	CHTR	2011-12-16	54.52000045776367
496	CHTR	2011-12-19	52.7400016784668
497	CHTR	2011-12-20	55.41999816894531
498	CHTR	2011-12-21	55.599998474121094
499	CHTR	2011-12-22	55.7400016784668
500	CHTR	2011-12-23	56.29999923706055
501	CHTR	2011-12-27	56.13999938964844
502	CHTR	2011-12-28	55.959999084472656
503	CHTR	2011-12-29	56.880001068115234
504	CHTR	2011-12-30	56.939998626708984
505	CHTR	2012-01-03	57.189998626708984
506	CHTR	2012-01-04	56.810001373291016
507	CHTR	2012-01-05	56.97999954223633
508	CHTR	2012-01-06	56.619998931884766
509	CHTR	2012-01-09	56.75
510	CHTR	2012-01-10	56.65999984741211
511	CHTR	2012-01-11	56.150001525878906
512	CHTR	2012-01-12	57.459999084472656
513	CHTR	2012-01-13	56.959999084472656
514	CHTR	2012-01-17	56.970001220703125
515	CHTR	2012-01-18	56.439998626708984
516	CHTR	2012-01-19	56.970001220703125
517	CHTR	2012-01-20	57.0099983215332
518	CHTR	2012-01-23	57.0
519	CHTR	2012-01-24	56.63999938964844
520	CHTR	2012-01-25	57.709999084472656
521	CHTR	2012-01-26	58.4900016784668
522	CHTR	2012-01-27	57.61000061035156
523	CHTR	2012-01-30	56.83000183105469
524	CHTR	2012-01-31	57.63999938964844
525	CHTR	2012-02-01	58.279998779296875
526	CHTR	2012-02-02	57.79999923706055
527	CHTR	2012-02-03	58.16999816894531
528	CHTR	2012-02-06	58.310001373291016
529	CHTR	2012-02-07	57.84000015258789
530	CHTR	2012-02-08	58.119998931884766
531	CHTR	2012-02-09	58.790000915527344
532	CHTR	2012-02-10	58.59000015258789
533	CHTR	2012-02-13	59.970001220703125
534	CHTR	2012-02-14	60.02000045776367
535	CHTR	2012-02-15	62.220001220703125
536	CHTR	2012-02-16	62.5099983215332
537	CHTR	2012-02-17	62.849998474121094
538	CHTR	2012-02-21	62.70000076293945
539	CHTR	2012-02-22	62.720001220703125
540	CHTR	2012-02-23	63.5
541	CHTR	2012-02-24	63.43000030517578
542	CHTR	2012-02-27	63.56999969482422
543	CHTR	2012-02-28	63.560001373291016
544	CHTR	2012-02-29	63.40999984741211
545	CHTR	2012-03-01	63.2400016784668
546	CHTR	2012-03-02	62.560001373291016
547	CHTR	2012-03-05	62.349998474121094
548	CHTR	2012-03-06	60.900001525878906
549	CHTR	2012-03-07	60.540000915527344
550	CHTR	2012-03-08	61.040000915527344
551	CHTR	2012-03-09	61.09000015258789
552	CHTR	2012-03-12	62.470001220703125
553	CHTR	2012-03-13	62.88999938964844
554	CHTR	2012-03-14	63.11000061035156
555	CHTR	2012-03-15	63.4900016784668
556	CHTR	2012-03-16	63.9900016784668
557	CHTR	2012-03-19	63.970001220703125
558	CHTR	2012-03-20	63.22999954223633
559	CHTR	2012-03-21	64.01000213623047
560	CHTR	2012-03-22	64.62999725341797
561	CHTR	2012-03-23	64.91000366210938
562	CHTR	2012-03-26	64.37000274658203
563	CHTR	2012-03-27	63.97999954223633
564	CHTR	2012-03-28	63.25
565	CHTR	2012-03-29	63.11000061035156
566	CHTR	2012-03-30	63.45000076293945
567	CHTR	2012-04-02	64.37000274658203
568	CHTR	2012-04-03	63.0099983215332
569	CHTR	2012-04-04	61.779998779296875
570	CHTR	2012-04-05	62.7599983215332
571	CHTR	2012-04-09	61.65999984741211
572	CHTR	2012-04-10	59.40999984741211
573	CHTR	2012-04-11	60.560001373291016
574	CHTR	2012-04-12	61.060001373291016
575	CHTR	2012-04-13	60.970001220703125
576	CHTR	2012-04-16	60.34000015258789
577	CHTR	2012-04-17	61.310001373291016
578	CHTR	2012-04-18	61.15999984741211
579	CHTR	2012-04-19	61.45000076293945
580	CHTR	2012-04-20	61.959999084472656
581	CHTR	2012-04-23	60.20000076293945
582	CHTR	2012-04-24	60.16999816894531
583	CHTR	2012-04-25	60.630001068115234
584	CHTR	2012-04-26	60.95000076293945
585	CHTR	2012-04-27	60.41999816894531
586	CHTR	2012-04-30	60.470001220703125
587	CHTR	2012-05-01	61.02000045776367
588	CHTR	2012-05-02	62.2400016784668
589	CHTR	2012-05-03	62.349998474121094
590	CHTR	2012-05-04	61.56999969482422
591	CHTR	2012-05-07	61.81999969482422
592	CHTR	2012-05-08	64.97000122070312
593	CHTR	2012-05-09	67.13999938964844
594	CHTR	2012-05-10	67.69999694824219
595	CHTR	2012-05-11	67.48999786376953
596	CHTR	2012-05-14	66.2300033569336
597	CHTR	2012-05-15	65.48999786376953
598	CHTR	2012-05-16	65.30000305175781
599	CHTR	2012-05-17	63.34000015258789
600	CHTR	2012-05-18	61.68000030517578
601	CHTR	2012-05-21	63.630001068115234
602	CHTR	2012-05-22	64.6500015258789
603	CHTR	2012-05-23	64.61000061035156
604	CHTR	2012-05-24	64.20999908447266
605	CHTR	2012-05-25	64.2699966430664
606	CHTR	2012-05-29	64.62999725341797
607	CHTR	2012-05-30	63.189998626708984
608	CHTR	2012-05-31	62.70000076293945
609	CHTR	2012-06-01	61.310001373291016
610	CHTR	2012-06-04	61.279998779296875
611	CHTR	2012-06-05	63.5099983215332
612	CHTR	2012-06-06	63.75
613	CHTR	2012-06-07	63.810001373291016
614	CHTR	2012-06-08	64.12000274658203
615	CHTR	2012-06-11	63.38999938964844
616	CHTR	2012-06-12	64.7300033569336
617	CHTR	2012-06-13	64.93000030517578
618	CHTR	2012-06-14	65.88999938964844
619	CHTR	2012-06-15	66.88999938964844
620	CHTR	2012-06-18	67.62999725341797
621	CHTR	2012-06-19	68.9800033569336
622	CHTR	2012-06-20	69.4000015258789
623	CHTR	2012-06-21	67.44000244140625
624	CHTR	2012-06-22	67.91000366210938
625	CHTR	2012-06-25	66.61000061035156
626	CHTR	2012-06-26	67.69999694824219
627	CHTR	2012-06-27	69.6500015258789
628	CHTR	2012-06-28	70.0
629	CHTR	2012-06-29	70.87000274658203
630	CHTR	2012-07-02	72.05000305175781
631	CHTR	2012-07-03	72.20999908447266
632	CHTR	2012-07-05	72.23999786376953
633	CHTR	2012-07-06	72.08000183105469
634	CHTR	2012-07-09	72.0199966430664
635	CHTR	2012-07-10	72.0999984741211
636	CHTR	2012-07-11	71.58999633789062
637	CHTR	2012-07-12	72.77999877929688
638	CHTR	2012-07-13	72.87000274658203
639	CHTR	2012-07-16	72.52999877929688
640	CHTR	2012-07-17	73.06999969482422
641	CHTR	2012-07-18	72.94999694824219
642	CHTR	2012-07-19	74.80999755859375
643	CHTR	2012-07-20	74.37000274658203
644	CHTR	2012-07-23	73.5199966430664
645	CHTR	2012-07-24	72.91999816894531
646	CHTR	2012-07-25	74.19999694824219
647	CHTR	2012-07-26	75.80000305175781
648	CHTR	2012-07-27	76.3499984741211
649	CHTR	2012-07-30	77.45999908447266
650	CHTR	2012-07-31	76.91999816894531
651	CHTR	2012-08-01	78.33999633789062
652	CHTR	2012-08-02	78.30000305175781
653	CHTR	2012-08-03	79.93000030517578
654	CHTR	2012-08-06	77.58999633789062
655	CHTR	2012-08-07	76.68000030517578
656	CHTR	2012-08-08	76.01000213623047
657	CHTR	2012-08-09	75.51000213623047
658	CHTR	2012-08-10	77.93000030517578
659	CHTR	2012-08-13	78.91000366210938
660	CHTR	2012-08-14	78.5
661	CHTR	2012-08-15	79.80000305175781
662	CHTR	2012-08-16	78.5
663	CHTR	2012-08-17	77.80000305175781
664	CHTR	2012-08-20	77.87999725341797
665	CHTR	2012-08-21	77.27999877929688
666	CHTR	2012-08-22	77.11000061035156
667	CHTR	2012-08-23	76.37999725341797
668	CHTR	2012-08-24	77.7300033569336
669	CHTR	2012-08-27	77.23999786376953
670	CHTR	2012-08-28	76.76000213623047
671	CHTR	2012-08-29	76.45999908447266
672	CHTR	2012-08-30	77.0
673	CHTR	2012-08-31	77.80000305175781
674	CHTR	2012-09-04	77.08000183105469
675	CHTR	2012-09-05	78.16000366210938
676	CHTR	2012-09-06	79.27999877929688
677	CHTR	2012-09-07	78.1500015258789
678	CHTR	2012-09-10	77.80000305175781
679	CHTR	2012-09-11	78.9000015258789
680	CHTR	2012-09-12	80.19999694824219
681	CHTR	2012-09-13	81.62999725341797
682	CHTR	2012-09-14	82.54000091552734
683	CHTR	2012-09-17	80.73999786376953
684	CHTR	2012-09-18	79.88999938964844
685	CHTR	2012-09-19	80.37999725341797
686	CHTR	2012-09-20	80.27999877929688
687	CHTR	2012-09-21	79.43000030517578
688	CHTR	2012-09-24	76.37000274658203
689	CHTR	2012-09-25	75.44000244140625
690	CHTR	2012-09-26	74.88999938964844
691	CHTR	2012-09-27	75.20999908447266
692	CHTR	2012-09-28	75.05999755859375
693	CHTR	2012-10-01	75.01000213623047
694	CHTR	2012-10-02	75.5
695	CHTR	2012-10-03	76.76000213623047
696	CHTR	2012-10-04	77.37999725341797
697	CHTR	2012-10-05	76.52999877929688
698	CHTR	2012-10-08	76.02999877929688
699	CHTR	2012-10-09	76.08000183105469
700	CHTR	2012-10-10	75.9800033569336
701	CHTR	2012-10-11	76.12000274658203
702	CHTR	2012-10-12	76.12999725341797
703	CHTR	2012-10-15	76.7300033569336
704	CHTR	2012-10-16	76.6500015258789
705	CHTR	2012-10-17	77.69000244140625
706	CHTR	2012-10-18	78.51000213623047
707	CHTR	2012-10-19	78.54000091552734
708	CHTR	2012-10-22	78.16999816894531
709	CHTR	2012-10-23	76.19000244140625
710	CHTR	2012-10-24	76.08999633789062
711	CHTR	2012-10-25	76.19000244140625
712	CHTR	2012-10-26	76.56999969482422
713	CHTR	2012-10-31	77.41000366210938
714	CHTR	2012-11-01	77.75
715	CHTR	2012-11-02	75.0999984741211
716	CHTR	2012-11-05	72.94000244140625
717	CHTR	2012-11-06	71.62000274658203
718	CHTR	2012-11-07	69.47000122070312
719	CHTR	2012-11-08	68.26000213623047
720	CHTR	2012-11-09	68.72000122070312
721	CHTR	2012-11-12	69.0
722	CHTR	2012-11-13	68.94000244140625
723	CHTR	2012-11-14	67.5
724	CHTR	2012-11-15	68.54000091552734
725	CHTR	2012-11-16	69.2699966430664
726	CHTR	2012-11-19	68.63999938964844
727	CHTR	2012-11-20	70.30999755859375
728	CHTR	2012-11-21	69.87000274658203
729	CHTR	2012-11-23	70.0
730	CHTR	2012-11-26	70.27999877929688
731	CHTR	2012-11-27	70.29000091552734
732	CHTR	2012-11-28	70.29000091552734
733	CHTR	2012-11-29	71.30999755859375
734	CHTR	2012-11-30	70.8499984741211
735	CHTR	2012-12-03	70.44999694824219
736	CHTR	2012-12-04	70.44999694824219
737	CHTR	2012-12-05	69.73999786376953
738	CHTR	2012-12-06	69.5999984741211
739	CHTR	2012-12-07	70.43000030517578
740	CHTR	2012-12-10	69.76000213623047
741	CHTR	2012-12-11	69.58999633789062
742	CHTR	2012-12-12	69.61000061035156
743	CHTR	2012-12-13	69.08000183105469
744	CHTR	2012-12-14	68.68000030517578
745	CHTR	2012-12-17	70.77999877929688
746	CHTR	2012-12-18	74.13999938964844
747	CHTR	2012-12-19	74.05000305175781
748	CHTR	2012-12-20	73.20999908447266
749	CHTR	2012-12-21	73.43000030517578
750	CHTR	2012-12-24	73.43000030517578
751	CHTR	2012-12-26	73.23999786376953
752	CHTR	2012-12-27	73.66999816894531
753	CHTR	2012-12-28	73.58000183105469
754	CHTR	2012-12-31	76.23999786376953
755	CHTR	2013-01-02	78.0999984741211
756	CHTR	2013-01-03	77.9800033569336
757	CHTR	2013-01-04	77.5999984741211
758	CHTR	2013-01-07	77.4000015258789
759	CHTR	2013-01-08	77.19999694824219
760	CHTR	2013-01-09	78.5999984741211
761	CHTR	2013-01-10	79.0
762	CHTR	2013-01-11	78.38999938964844
763	CHTR	2013-01-14	78.18000030517578
764	CHTR	2013-01-15	78.31999969482422
765	CHTR	2013-01-16	78.33999633789062
766	CHTR	2013-01-17	78.94999694824219
767	CHTR	2013-01-18	78.83000183105469
768	CHTR	2013-01-22	78.81999969482422
769	CHTR	2013-01-23	78.94999694824219
770	CHTR	2013-01-24	79.22000122070312
771	CHTR	2013-01-25	80.68000030517578
772	CHTR	2013-01-28	82.23999786376953
773	CHTR	2013-01-29	81.5
774	CHTR	2013-01-30	81.62999725341797
775	CHTR	2013-01-31	77.97000122070312
776	CHTR	2013-02-01	78.04000091552734
777	CHTR	2013-02-04	76.66999816894531
778	CHTR	2013-02-05	81.52999877929688
779	CHTR	2013-02-06	81.05000305175781
780	CHTR	2013-02-07	80.62999725341797
781	CHTR	2013-02-08	80.88999938964844
782	CHTR	2013-02-11	79.30999755859375
783	CHTR	2013-02-12	80.0
784	CHTR	2013-02-13	80.02999877929688
785	CHTR	2013-02-14	79.4800033569336
786	CHTR	2013-02-15	79.54000091552734
787	CHTR	2013-02-19	79.38999938964844
788	CHTR	2013-02-20	77.98999786376953
789	CHTR	2013-02-21	77.02999877929688
790	CHTR	2013-02-22	85.0199966430664
791	CHTR	2013-02-25	83.30000305175781
792	CHTR	2013-02-26	86.73999786376953
793	CHTR	2013-02-27	87.12999725341797
794	CHTR	2013-02-28	86.38999938964844
795	CHTR	2013-03-01	86.48999786376953
796	CHTR	2013-03-04	86.98999786376953
797	CHTR	2013-03-05	87.61000061035156
798	CHTR	2013-03-06	89.9800033569336
799	CHTR	2013-03-07	89.80000305175781
800	CHTR	2013-03-08	89.05999755859375
801	CHTR	2013-03-11	88.94999694824219
802	CHTR	2013-03-12	89.5
803	CHTR	2013-03-13	89.87999725341797
804	CHTR	2013-03-14	90.11000061035156
805	CHTR	2013-03-15	90.08999633789062
806	CHTR	2013-03-18	98.04000091552734
807	CHTR	2013-03-19	100.37999725341797
808	CHTR	2013-03-20	105.7699966430664
809	CHTR	2013-03-21	102.36000061035156
810	CHTR	2013-03-22	103.27999877929688
811	CHTR	2013-03-25	102.44000244140625
812	CHTR	2013-03-26	102.98999786376953
813	CHTR	2013-03-27	104.29000091552734
814	CHTR	2013-03-28	104.18000030517578
815	CHTR	2013-04-01	103.77999877929688
816	CHTR	2013-04-02	103.80000305175781
817	CHTR	2013-04-03	102.27999877929688
818	CHTR	2013-04-04	104.55000305175781
819	CHTR	2013-04-05	105.48999786376953
820	CHTR	2013-04-08	104.75
821	CHTR	2013-04-09	103.58000183105469
822	CHTR	2013-04-10	103.66999816894531
823	CHTR	2013-04-11	104.83999633789062
824	CHTR	2013-04-12	105.05999755859375
825	CHTR	2013-04-15	103.08000183105469
826	CHTR	2013-04-16	104.91000366210938
827	CHTR	2013-04-17	104.02999877929688
828	CHTR	2013-04-18	102.7300033569336
829	CHTR	2013-04-19	103.04000091552734
830	CHTR	2013-04-22	103.8499984741211
831	CHTR	2013-04-23	104.41000366210938
832	CHTR	2013-04-24	103.05000305175781
833	CHTR	2013-04-25	101.11000061035156
834	CHTR	2013-04-26	101.63999938964844
835	CHTR	2013-04-29	101.62000274658203
836	CHTR	2013-04-30	100.73999786376953
837	CHTR	2013-05-01	101.16999816894531
838	CHTR	2013-05-02	103.12999725341797
839	CHTR	2013-05-03	104.61000061035156
840	CHTR	2013-05-06	105.02999877929688
841	CHTR	2013-05-07	109.69000244140625
842	CHTR	2013-05-08	110.04000091552734
843	CHTR	2013-05-09	110.12999725341797
844	CHTR	2013-05-10	110.05999755859375
845	CHTR	2013-05-13	111.6500015258789
846	CHTR	2013-05-14	113.77999877929688
847	CHTR	2013-05-15	114.52999877929688
848	CHTR	2013-05-16	113.61000061035156
849	CHTR	2013-05-17	112.13999938964844
850	CHTR	2013-05-20	111.41000366210938
851	CHTR	2013-05-21	114.0
852	CHTR	2013-05-22	112.94000244140625
853	CHTR	2013-05-23	113.54000091552734
854	CHTR	2013-05-24	112.8499984741211
855	CHTR	2013-05-28	114.0999984741211
856	CHTR	2013-05-29	112.6500015258789
857	CHTR	2013-05-30	111.80999755859375
858	CHTR	2013-05-31	112.0
859	CHTR	2013-06-03	111.62000274658203
860	CHTR	2013-06-04	114.94999694824219
861	CHTR	2013-06-05	113.91999816894531
862	CHTR	2013-06-06	112.62999725341797
863	CHTR	2013-06-07	113.91000366210938
864	CHTR	2013-06-10	112.52999877929688
865	CHTR	2013-06-11	112.45999908447266
866	CHTR	2013-06-12	111.38999938964844
867	CHTR	2013-06-13	110.88999938964844
868	CHTR	2013-06-14	116.61000061035156
869	CHTR	2013-06-17	117.72000122070312
870	CHTR	2013-06-18	117.94999694824219
871	CHTR	2013-06-19	117.80000305175781
872	CHTR	2013-06-20	114.05000305175781
873	CHTR	2013-06-21	119.68000030517578
874	CHTR	2013-06-24	118.44000244140625
875	CHTR	2013-06-25	117.7699966430664
876	CHTR	2013-06-26	119.0
877	CHTR	2013-06-27	123.80999755859375
878	CHTR	2013-06-28	123.8499984741211
879	CHTR	2013-07-01	122.22000122070312
880	CHTR	2013-07-02	125.13999938964844
881	CHTR	2013-07-03	127.63999938964844
882	CHTR	2013-07-05	127.37999725341797
883	CHTR	2013-07-08	127.83999633789062
884	CHTR	2013-07-09	125.66999816894531
885	CHTR	2013-07-10	125.3499984741211
886	CHTR	2013-07-11	125.19999694824219
887	CHTR	2013-07-12	124.66999816894531
888	CHTR	2013-07-15	124.58000183105469
889	CHTR	2013-07-16	123.81999969482422
890	CHTR	2013-07-17	124.1500015258789
891	CHTR	2013-07-18	124.56999969482422
892	CHTR	2013-07-19	128.30999755859375
893	CHTR	2013-07-22	128.19000244140625
894	CHTR	2013-07-23	127.7699966430664
895	CHTR	2013-07-24	128.22000122070312
896	CHTR	2013-07-25	127.75
897	CHTR	2013-07-26	126.61000061035156
898	CHTR	2013-07-29	125.69000244140625
899	CHTR	2013-07-30	123.77999877929688
900	CHTR	2013-07-31	125.73999786376953
901	CHTR	2013-08-01	127.95999908447266
902	CHTR	2013-08-02	134.0
903	CHTR	2013-08-05	130.14999389648438
904	CHTR	2013-08-06	127.05000305175781
905	CHTR	2013-08-07	129.6300048828125
906	CHTR	2013-08-08	128.05999755859375
907	CHTR	2013-08-09	128.27000427246094
908	CHTR	2013-08-12	126.55999755859375
909	CHTR	2013-08-13	126.0999984741211
910	CHTR	2013-08-14	124.45999908447266
911	CHTR	2013-08-15	123.12000274658203
912	CHTR	2013-08-16	122.5999984741211
913	CHTR	2013-08-19	123.25
914	CHTR	2013-08-20	124.88999938964844
915	CHTR	2013-08-21	123.2300033569336
916	CHTR	2013-08-22	123.94999694824219
917	CHTR	2013-08-23	122.69999694824219
918	CHTR	2013-08-26	122.16999816894531
919	CHTR	2013-08-27	121.01000213623047
920	CHTR	2013-08-28	120.0
921	CHTR	2013-08-29	120.9000015258789
922	CHTR	2013-08-30	121.41999816894531
923	CHTR	2013-09-03	123.05000305175781
924	CHTR	2013-09-04	124.55999755859375
925	CHTR	2013-09-05	124.66000366210938
926	CHTR	2013-09-06	125.0199966430664
927	CHTR	2013-09-09	126.69999694824219
928	CHTR	2013-09-10	127.44000244140625
929	CHTR	2013-09-11	129.11000061035156
930	CHTR	2013-09-12	128.27999877929688
931	CHTR	2013-09-13	128.75
932	CHTR	2013-09-16	129.17999267578125
933	CHTR	2013-09-17	130.25999450683594
934	CHTR	2013-09-18	132.38999938964844
935	CHTR	2013-09-19	133.22999572753906
936	CHTR	2013-09-20	133.83999633789062
937	CHTR	2013-09-23	133.44000244140625
938	CHTR	2013-09-24	131.14999389648438
939	CHTR	2013-09-25	134.00999450683594
940	CHTR	2013-09-26	135.99000549316406
941	CHTR	2013-09-27	133.57000732421875
942	CHTR	2013-09-30	134.75999450683594
943	CHTR	2013-10-01	135.47000122070312
944	CHTR	2013-10-02	133.7899932861328
945	CHTR	2013-10-03	131.5500030517578
946	CHTR	2013-10-04	132.63999938964844
947	CHTR	2013-10-07	132.49000549316406
948	CHTR	2013-10-08	131.61000061035156
949	CHTR	2013-10-09	131.5
950	CHTR	2013-10-10	136.08999633789062
951	CHTR	2013-10-11	136.22999572753906
952	CHTR	2013-10-14	137.19000244140625
953	CHTR	2013-10-15	137.44000244140625
954	CHTR	2013-10-16	139.00999450683594
955	CHTR	2013-10-17	137.7100067138672
956	CHTR	2013-10-18	137.30999755859375
957	CHTR	2013-10-21	137.10000610351562
958	CHTR	2013-10-22	136.7100067138672
959	CHTR	2013-10-23	135.22000122070312
960	CHTR	2013-10-24	137.97000122070312
961	CHTR	2013-10-25	138.5800018310547
962	CHTR	2013-10-28	136.5399932861328
963	CHTR	2013-10-29	137.22999572753906
964	CHTR	2013-10-30	135.02000427246094
965	CHTR	2013-10-31	134.0399932861328
966	CHTR	2013-11-01	138.07000732421875
967	CHTR	2013-11-04	135.77000427246094
968	CHTR	2013-11-05	131.05999755859375
969	CHTR	2013-11-06	128.9199981689453
970	CHTR	2013-11-07	127.47000122070312
971	CHTR	2013-11-08	128.05999755859375
972	CHTR	2013-11-11	127.04000091552734
973	CHTR	2013-11-12	128.4600067138672
974	CHTR	2013-11-13	128.75999450683594
975	CHTR	2013-11-14	128.07000732421875
976	CHTR	2013-11-15	128.69000244140625
977	CHTR	2013-11-18	129.5399932861328
978	CHTR	2013-11-19	129.07000732421875
979	CHTR	2013-11-20	126.95999908447266
980	CHTR	2013-11-21	126.95999908447266
981	CHTR	2013-11-22	134.66000366210938
982	CHTR	2013-11-25	134.2899932861328
983	CHTR	2013-11-26	136.1199951171875
984	CHTR	2013-11-27	134.97999572753906
985	CHTR	2013-11-29	135.10000610351562
986	CHTR	2013-12-02	132.72000122070312
987	CHTR	2013-12-03	129.30999755859375
988	CHTR	2013-12-04	129.42999267578125
989	CHTR	2013-12-05	127.2699966430664
990	CHTR	2013-12-06	127.75
991	CHTR	2013-12-09	128.16000366210938
992	CHTR	2013-12-10	131.75
993	CHTR	2013-12-11	130.82000732421875
994	CHTR	2013-12-12	131.99000549316406
995	CHTR	2013-12-13	131.5399932861328
996	CHTR	2013-12-16	131.36000061035156
997	CHTR	2013-12-17	130.11000061035156
998	CHTR	2013-12-18	130.33999633789062
999	CHTR	2013-12-19	129.1199951171875
1000	CHTR	2013-12-20	130.02000427246094
1001	CHTR	2013-12-23	131.39999389648438
1002	CHTR	2013-12-24	132.27000427246094
1003	CHTR	2013-12-26	132.16000366210938
1004	CHTR	2013-12-27	133.5
1005	CHTR	2013-12-30	134.17999267578125
1006	CHTR	2013-12-31	136.75999450683594
1007	CHTR	2014-01-02	134.75999450683594
1008	CHTR	2014-01-03	133.3699951171875
1009	CHTR	2014-01-06	135.0
1010	CHTR	2014-01-07	138.0800018310547
1011	CHTR	2014-01-08	136.08999633789062
1012	CHTR	2014-01-09	136.00999450683594
1013	CHTR	2014-01-10	136.4199981689453
1014	CHTR	2014-01-13	134.22000122070312
1015	CHTR	2014-01-14	137.33999633789062
1016	CHTR	2014-01-15	136.0399932861328
1017	CHTR	2014-01-16	134.9600067138672
1018	CHTR	2014-01-17	134.2899932861328
1019	CHTR	2014-01-21	133.5
1020	CHTR	2014-01-22	135.0
1021	CHTR	2014-01-23	133.4600067138672
1022	CHTR	2014-01-24	131.4199981689453
1023	CHTR	2014-01-27	136.9199981689453
1024	CHTR	2014-01-28	136.64999389648438
1025	CHTR	2014-01-29	138.24000549316406
1026	CHTR	2014-01-30	138.77000427246094
1027	CHTR	2014-01-31	137.0
1028	CHTR	2014-02-03	136.1199951171875
1029	CHTR	2014-02-04	138.86000061035156
1030	CHTR	2014-02-05	137.35000610351562
1031	CHTR	2014-02-06	136.5
1032	CHTR	2014-02-07	137.5
1033	CHTR	2014-02-10	137.6199951171875
1034	CHTR	2014-02-11	137.89999389648438
1035	CHTR	2014-02-12	137.57000732421875
1036	CHTR	2014-02-13	128.91000366210938
1037	CHTR	2014-02-14	129.35000610351562
1038	CHTR	2014-02-18	131.5
1039	CHTR	2014-02-19	130.44000244140625
1040	CHTR	2014-02-20	131.83999633789062
1041	CHTR	2014-02-21	125.08000183105469
1042	CHTR	2014-02-24	123.58000183105469
1043	CHTR	2014-02-25	121.33999633789062
1044	CHTR	2014-02-26	121.25
1045	CHTR	2014-02-27	124.13999938964844
1046	CHTR	2014-02-28	126.7699966430664
1047	CHTR	2014-03-03	125.69000244140625
1048	CHTR	2014-03-04	128.22000122070312
1049	CHTR	2014-03-05	127.41000366210938
1050	CHTR	2014-03-06	126.63999938964844
1051	CHTR	2014-03-07	127.0
1052	CHTR	2014-03-10	128.5399932861328
1053	CHTR	2014-03-11	127.73999786376953
1054	CHTR	2014-03-12	127.2699966430664
1055	CHTR	2014-03-13	125.72000122070312
1056	CHTR	2014-03-14	127.0
1057	CHTR	2014-03-17	126.48999786376953
1058	CHTR	2014-03-18	125.98999786376953
1059	CHTR	2014-03-19	126.47000122070312
1060	CHTR	2014-03-20	126.69999694824219
1061	CHTR	2014-03-21	127.25
1062	CHTR	2014-03-24	125.75
1063	CHTR	2014-03-25	124.12000274658203
1064	CHTR	2014-03-26	123.11000061035156
1065	CHTR	2014-03-27	121.26000213623047
1066	CHTR	2014-03-28	122.41000366210938
1067	CHTR	2014-03-31	123.19999694824219
1068	CHTR	2014-04-01	125.63999938964844
1069	CHTR	2014-04-02	126.5
1070	CHTR	2014-04-03	124.9000015258789
1071	CHTR	2014-04-04	122.72000122070312
1072	CHTR	2014-04-07	118.94000244140625
1073	CHTR	2014-04-08	121.1500015258789
1074	CHTR	2014-04-09	124.04000091552734
1075	CHTR	2014-04-10	121.98999786376953
1076	CHTR	2014-04-11	118.45999908447266
1077	CHTR	2014-04-14	119.41000366210938
1078	CHTR	2014-04-15	118.06999969482422
1079	CHTR	2014-04-16	118.11000061035156
1080	CHTR	2014-04-17	117.83000183105469
1081	CHTR	2014-04-21	123.61000061035156
1082	CHTR	2014-04-22	126.95999908447266
1083	CHTR	2014-04-23	128.10000610351562
1084	CHTR	2014-04-24	130.49000549316406
1085	CHTR	2014-04-25	130.00999450683594
1086	CHTR	2014-04-28	140.0500030517578
1087	CHTR	2014-04-29	137.14999389648438
1088	CHTR	2014-04-30	135.52999877929688
1089	CHTR	2014-05-01	136.67999267578125
1090	CHTR	2014-05-02	137.2100067138672
1091	CHTR	2014-05-05	138.41000366210938
1092	CHTR	2014-05-06	138.4199981689453
1093	CHTR	2014-05-07	139.52000427246094
1094	CHTR	2014-05-08	137.41000366210938
1095	CHTR	2014-05-09	137.9499969482422
1096	CHTR	2014-05-12	137.07000732421875
1097	CHTR	2014-05-13	136.6199951171875
1098	CHTR	2014-05-14	136.14999389648438
1099	CHTR	2014-05-15	136.91000366210938
1100	CHTR	2014-05-16	137.4600067138672
1101	CHTR	2014-05-19	138.67999267578125
1102	CHTR	2014-05-20	138.9600067138672
1103	CHTR	2014-05-21	138.55999755859375
1104	CHTR	2014-05-22	138.1699981689453
1105	CHTR	2014-05-23	140.58999633789062
1106	CHTR	2014-05-27	142.91000366210938
1107	CHTR	2014-05-28	143.58999633789062
1108	CHTR	2014-05-29	142.7100067138672
1109	CHTR	2014-05-30	143.13999938964844
1110	CHTR	2014-06-02	147.14999389648438
1111	CHTR	2014-06-03	147.22000122070312
1112	CHTR	2014-06-04	147.47999572753906
1113	CHTR	2014-06-05	147.6199951171875
1114	CHTR	2014-06-06	148.8699951171875
1115	CHTR	2014-06-09	148.72999572753906
1116	CHTR	2014-06-10	148.88999938964844
1117	CHTR	2014-06-11	149.1999969482422
1118	CHTR	2014-06-12	147.7899932861328
1119	CHTR	2014-06-13	148.2100067138672
1120	CHTR	2014-06-16	148.5
1121	CHTR	2014-06-17	148.0
1122	CHTR	2014-06-18	148.64999389648438
1123	CHTR	2014-06-19	148.25
1124	CHTR	2014-06-20	150.50999450683594
1125	CHTR	2014-06-23	151.6300048828125
1126	CHTR	2014-06-24	151.05999755859375
1127	CHTR	2014-06-25	152.0
1128	CHTR	2014-06-26	152.0
1129	CHTR	2014-06-27	154.83999633789062
1130	CHTR	2014-06-30	158.3800048828125
1131	CHTR	2014-07-01	160.39999389648438
1132	CHTR	2014-07-02	162.0
1133	CHTR	2014-07-03	162.4199981689453
1134	CHTR	2014-07-07	160.67999267578125
1135	CHTR	2014-07-08	158.6199951171875
1136	CHTR	2014-07-09	162.14999389648438
1137	CHTR	2014-07-10	162.8800048828125
1138	CHTR	2014-07-11	162.27000427246094
1139	CHTR	2014-07-14	163.6999969482422
1140	CHTR	2014-07-15	163.13999938964844
1141	CHTR	2014-07-16	163.97999572753906
1142	CHTR	2014-07-17	163.0
1143	CHTR	2014-07-18	164.14999389648438
1144	CHTR	2014-07-21	163.0
1145	CHTR	2014-07-22	162.69000244140625
1146	CHTR	2014-07-23	163.1300048828125
1147	CHTR	2014-07-24	163.86000061035156
1148	CHTR	2014-07-25	162.35000610351562
1149	CHTR	2014-07-28	161.47999572753906
1150	CHTR	2014-07-29	162.05999755859375
1151	CHTR	2014-07-30	161.77000427246094
1152	CHTR	2014-07-31	154.52000427246094
1153	CHTR	2014-08-01	152.25999450683594
1154	CHTR	2014-08-04	157.10000610351562
1155	CHTR	2014-08-05	154.97000122070312
1156	CHTR	2014-08-06	153.75999450683594
1157	CHTR	2014-08-07	151.39999389648438
1158	CHTR	2014-08-08	152.0399932861328
1159	CHTR	2014-08-11	152.42999267578125
1160	CHTR	2014-08-12	152.7100067138672
1161	CHTR	2014-08-13	155.00999450683594
1162	CHTR	2014-08-14	156.44000244140625
1163	CHTR	2014-08-15	155.61000061035156
1164	CHTR	2014-08-18	157.41000366210938
1165	CHTR	2014-08-19	156.14999389648438
1166	CHTR	2014-08-20	155.77000427246094
1167	CHTR	2014-08-21	156.75
1168	CHTR	2014-08-22	155.42999267578125
1169	CHTR	2014-08-25	155.05999755859375
1170	CHTR	2014-08-26	155.27000427246094
1171	CHTR	2014-08-27	156.8300018310547
1172	CHTR	2014-08-28	156.00999450683594
1173	CHTR	2014-08-29	156.8699951171875
1174	CHTR	2014-09-02	158.39999389648438
1175	CHTR	2014-09-03	159.60000610351562
1176	CHTR	2014-09-04	158.14999389648438
1177	CHTR	2014-09-05	158.3300018310547
1178	CHTR	2014-09-08	157.74000549316406
1179	CHTR	2014-09-09	156.52000427246094
1180	CHTR	2014-09-10	157.6300048828125
1181	CHTR	2014-09-11	158.8000030517578
1182	CHTR	2014-09-12	159.10000610351562
1183	CHTR	2014-09-15	159.88999938964844
1184	CHTR	2014-09-16	161.4199981689453
1185	CHTR	2014-09-17	162.19000244140625
1186	CHTR	2014-09-18	162.08999633789062
1187	CHTR	2014-09-19	162.4199981689453
1188	CHTR	2014-09-22	161.14999389648438
1189	CHTR	2014-09-23	156.3699951171875
1190	CHTR	2014-09-24	155.16000366210938
1191	CHTR	2014-09-25	154.52999877929688
1192	CHTR	2014-09-26	156.83999633789062
1193	CHTR	2014-09-29	155.5800018310547
1194	CHTR	2014-09-30	151.3699951171875
1195	CHTR	2014-10-01	148.32000732421875
1196	CHTR	2014-10-02	148.85000610351562
1197	CHTR	2014-10-03	152.6699981689453
1198	CHTR	2014-10-06	153.52999877929688
1199	CHTR	2014-10-07	151.66000366210938
1200	CHTR	2014-10-08	154.25
1201	CHTR	2014-10-09	151.35000610351562
1202	CHTR	2014-10-10	148.1199951171875
1203	CHTR	2014-10-13	144.64999389648438
1204	CHTR	2014-10-14	142.97000122070312
1205	CHTR	2014-10-15	142.4499969482422
1206	CHTR	2014-10-16	140.25
1207	CHTR	2014-10-17	143.8000030517578
1208	CHTR	2014-10-20	148.17999267578125
1209	CHTR	2014-10-21	152.61000061035156
1210	CHTR	2014-10-22	151.13999938964844
1211	CHTR	2014-10-23	156.0399932861328
1212	CHTR	2014-10-24	157.80999755859375
1213	CHTR	2014-10-27	156.36000061035156
1214	CHTR	2014-10-28	157.39999389648438
1215	CHTR	2014-10-29	153.7100067138672
1216	CHTR	2014-10-30	154.39999389648438
1217	CHTR	2014-10-31	158.38999938964844
1218	CHTR	2014-11-03	161.69000244140625
1219	CHTR	2014-11-04	158.44000244140625
1220	CHTR	2014-11-05	159.30999755859375
1221	CHTR	2014-11-06	158.58999633789062
1222	CHTR	2014-11-07	156.3699951171875
1223	CHTR	2014-11-10	146.6199951171875
1224	CHTR	2014-11-11	146.67999267578125
1225	CHTR	2014-11-12	149.00999450683594
1226	CHTR	2014-11-13	152.72999572753906
1227	CHTR	2014-11-14	152.10000610351562
1228	CHTR	2014-11-17	155.30999755859375
1229	CHTR	2014-11-18	155.1199951171875
1230	CHTR	2014-11-19	158.6300048828125
1231	CHTR	2014-11-20	158.66000366210938
1232	CHTR	2014-11-21	160.2899932861328
1233	CHTR	2014-11-24	164.27999877929688
1234	CHTR	2014-11-25	168.0
1235	CHTR	2014-11-26	168.0500030517578
1236	CHTR	2014-11-28	169.6999969482422
1237	CHTR	2014-12-01	168.49000549316406
1238	CHTR	2014-12-02	168.97999572753906
1239	CHTR	2014-12-03	167.77999877929688
1240	CHTR	2014-12-04	166.5
1241	CHTR	2014-12-05	167.61000061035156
1242	CHTR	2014-12-08	166.5500030517578
1243	CHTR	2014-12-09	165.91000366210938
1244	CHTR	2014-12-10	164.3000030517578
1245	CHTR	2014-12-11	164.16000366210938
1246	CHTR	2014-12-12	162.9499969482422
1247	CHTR	2014-12-15	161.00999450683594
1248	CHTR	2014-12-16	160.58999633789062
1249	CHTR	2014-12-17	162.25
1250	CHTR	2014-12-18	162.3000030517578
1251	CHTR	2014-12-19	164.6300048828125
1252	CHTR	2014-12-22	164.99000549316406
1253	CHTR	2014-12-23	167.77000427246094
1254	CHTR	2014-12-24	167.4600067138672
1255	CHTR	2014-12-26	168.1699981689453
1256	CHTR	2014-12-29	169.22999572753906
1257	CHTR	2014-12-30	168.9199981689453
1258	CHTR	2014-12-31	166.6199951171875
1259	CHTR	2015-01-02	166.42999267578125
1260	CHTR	2015-01-05	160.5
1261	CHTR	2015-01-06	156.30999755859375
1262	CHTR	2015-01-07	156.7899932861328
1263	CHTR	2015-01-08	162.94000244140625
1264	CHTR	2015-01-09	161.97999572753906
1265	CHTR	2015-01-12	163.85000610351562
1266	CHTR	2015-01-13	164.39999389648438
1267	CHTR	2015-01-14	158.1300048828125
1268	CHTR	2015-01-15	160.49000549316406
1269	CHTR	2015-01-16	161.11000061035156
1270	CHTR	2015-01-20	156.1300048828125
1271	CHTR	2015-01-21	155.75
1272	CHTR	2015-01-22	158.99000549316406
1273	CHTR	2015-01-23	158.92999267578125
1274	CHTR	2015-01-26	158.17999267578125
1275	CHTR	2015-01-27	156.42999267578125
1276	CHTR	2015-01-28	150.60000610351562
1277	CHTR	2015-01-29	152.08999633789062
1278	CHTR	2015-01-30	151.1199951171875
1279	CHTR	2015-02-02	154.0
1280	CHTR	2015-02-03	157.97000122070312
1281	CHTR	2015-02-04	163.19000244140625
1282	CHTR	2015-02-05	174.3000030517578
1283	CHTR	2015-02-06	173.42999267578125
1284	CHTR	2015-02-09	172.13999938964844
1285	CHTR	2015-02-10	175.88999938964844
1286	CHTR	2015-02-11	175.2899932861328
1287	CHTR	2015-02-12	177.02999877929688
1288	CHTR	2015-02-13	177.8800048828125
1289	CHTR	2015-02-17	176.4499969482422
1290	CHTR	2015-02-18	174.2899932861328
1291	CHTR	2015-02-19	174.52999877929688
1292	CHTR	2015-02-20	175.88999938964844
1293	CHTR	2015-02-23	175.8800048828125
1294	CHTR	2015-02-24	177.77000427246094
1295	CHTR	2015-02-25	182.2100067138672
1296	CHTR	2015-02-26	182.17999267578125
1297	CHTR	2015-02-27	180.60000610351562
1298	CHTR	2015-03-02	185.9499969482422
1299	CHTR	2015-03-03	186.9600067138672
1300	CHTR	2015-03-04	185.74000549316406
1301	CHTR	2015-03-05	184.47999572753906
1302	CHTR	2015-03-06	183.52000427246094
1303	CHTR	2015-03-09	184.02999877929688
1304	CHTR	2015-03-10	181.33999633789062
1305	CHTR	2015-03-11	182.61000061035156
1306	CHTR	2015-03-12	193.4600067138672
1307	CHTR	2015-03-13	191.1300048828125
1308	CHTR	2015-03-16	191.3800048828125
1309	CHTR	2015-03-17	188.6199951171875
1310	CHTR	2015-03-18	189.32000732421875
1311	CHTR	2015-03-19	188.17999267578125
1312	CHTR	2015-03-20	189.00999450683594
1313	CHTR	2015-03-23	188.8699951171875
1314	CHTR	2015-03-24	187.67999267578125
1315	CHTR	2015-03-25	183.0
1316	CHTR	2015-03-26	181.75
1317	CHTR	2015-03-27	180.0
1318	CHTR	2015-03-30	183.38999938964844
1319	CHTR	2015-03-31	193.11000061035156
1320	CHTR	2015-04-01	190.6300048828125
1321	CHTR	2015-04-02	189.5800018310547
1322	CHTR	2015-04-06	193.19000244140625
1323	CHTR	2015-04-07	189.75
1324	CHTR	2015-04-08	190.77999877929688
1325	CHTR	2015-04-09	190.92999267578125
1326	CHTR	2015-04-10	191.80999755859375
1327	CHTR	2015-04-13	189.02000427246094
1328	CHTR	2015-04-14	190.88999938964844
1329	CHTR	2015-04-15	189.91000366210938
1330	CHTR	2015-04-16	190.36000061035156
1331	CHTR	2015-04-17	186.74000549316406
1332	CHTR	2015-04-20	183.8800048828125
1333	CHTR	2015-04-21	186.80999755859375
1334	CHTR	2015-04-22	184.88999938964844
1335	CHTR	2015-04-23	183.5800018310547
1336	CHTR	2015-04-24	185.75
1337	CHTR	2015-04-27	182.9600067138672
1338	CHTR	2015-04-28	182.3000030517578
1339	CHTR	2015-04-29	188.3000030517578
1340	CHTR	2015-04-30	187.05999755859375
1341	CHTR	2015-05-01	187.44000244140625
1342	CHTR	2015-05-04	187.49000549316406
1343	CHTR	2015-05-05	185.6999969482422
1344	CHTR	2015-05-06	183.91000366210938
1345	CHTR	2015-05-07	182.9600067138672
1346	CHTR	2015-05-08	180.6699981689453
1347	CHTR	2015-05-11	178.77999877929688
1348	CHTR	2015-05-12	177.33999633789062
1349	CHTR	2015-05-13	177.41000366210938
1350	CHTR	2015-05-14	176.7899932861328
1351	CHTR	2015-05-15	181.1999969482422
1352	CHTR	2015-05-18	181.0500030517578
1353	CHTR	2015-05-19	181.63999938964844
1354	CHTR	2015-05-20	176.9499969482422
1355	CHTR	2015-05-21	178.64999389648438
1356	CHTR	2015-05-22	175.3300018310547
1357	CHTR	2015-05-26	179.77999877929688
1358	CHTR	2015-05-27	178.25
1359	CHTR	2015-05-28	176.36000061035156
1360	CHTR	2015-05-29	179.02000427246094
1361	CHTR	2015-06-01	179.14999389648438
1362	CHTR	2015-06-02	176.30999755859375
1363	CHTR	2015-06-03	171.24000549316406
1364	CHTR	2015-06-04	171.3300018310547
1365	CHTR	2015-06-05	173.97000122070312
1366	CHTR	2015-06-08	171.08999633789062
1367	CHTR	2015-06-09	173.0
1368	CHTR	2015-06-10	172.38999938964844
1369	CHTR	2015-06-11	173.9199981689453
1370	CHTR	2015-06-12	172.25999450683594
1371	CHTR	2015-06-15	171.19000244140625
1372	CHTR	2015-06-16	169.97000122070312
1373	CHTR	2015-06-17	170.00999450683594
1374	CHTR	2015-06-18	170.4600067138672
1375	CHTR	2015-06-19	169.6699981689453
1376	CHTR	2015-06-22	170.30999755859375
1377	CHTR	2015-06-23	170.08999633789062
1378	CHTR	2015-06-24	168.47999572753906
1379	CHTR	2015-06-25	167.83999633789062
1380	CHTR	2015-06-26	171.5
1381	CHTR	2015-06-29	168.5399932861328
1382	CHTR	2015-06-30	171.25
1383	CHTR	2015-07-01	173.58999633789062
1384	CHTR	2015-07-02	171.8000030517578
1385	CHTR	2015-07-06	174.07000732421875
1386	CHTR	2015-07-07	174.9199981689453
1387	CHTR	2015-07-08	172.27000427246094
1388	CHTR	2015-07-09	172.64999389648438
1389	CHTR	2015-07-10	177.38999938964844
1390	CHTR	2015-07-13	178.5399932861328
1391	CHTR	2015-07-14	177.0800018310547
1392	CHTR	2015-07-15	181.0
1393	CHTR	2015-07-16	183.1300048828125
1394	CHTR	2015-07-17	185.6699981689453
1395	CHTR	2015-07-20	187.50999450683594
1396	CHTR	2015-07-21	185.27000427246094
1397	CHTR	2015-07-22	186.05999755859375
1398	CHTR	2015-07-23	183.75999450683594
1399	CHTR	2015-07-24	184.3300018310547
1400	CHTR	2015-07-27	181.8800048828125
1401	CHTR	2015-07-28	184.6699981689453
1402	CHTR	2015-07-29	184.35000610351562
1403	CHTR	2015-07-30	187.9600067138672
1404	CHTR	2015-07-31	185.86000061035156
1405	CHTR	2015-08-03	187.30999755859375
1406	CHTR	2015-08-04	191.5
1407	CHTR	2015-08-05	188.5500030517578
1408	CHTR	2015-08-06	187.25
1409	CHTR	2015-08-07	183.85000610351562
1410	CHTR	2015-08-10	184.82000732421875
1411	CHTR	2015-08-11	181.3300018310547
1412	CHTR	2015-08-12	181.05999755859375
1413	CHTR	2015-08-13	180.63999938964844
1414	CHTR	2015-08-14	179.82000732421875
1415	CHTR	2015-08-17	186.97999572753906
1416	CHTR	2015-08-18	188.80999755859375
1417	CHTR	2015-08-19	188.1999969482422
1418	CHTR	2015-08-20	182.74000549316406
1419	CHTR	2015-08-21	177.52999877929688
1420	CHTR	2015-08-24	171.5
1421	CHTR	2015-08-25	171.2899932861328
1422	CHTR	2015-08-26	177.60000610351562
1423	CHTR	2015-08-27	181.64999389648438
1424	CHTR	2015-08-28	181.58999633789062
1425	CHTR	2015-08-31	181.61000061035156
1426	CHTR	2015-09-01	177.75999450683594
1427	CHTR	2015-09-02	179.67999267578125
1428	CHTR	2015-09-03	182.8800048828125
1429	CHTR	2015-09-04	183.02000427246094
1430	CHTR	2015-09-08	186.30999755859375
1431	CHTR	2015-09-09	185.0500030517578
1432	CHTR	2015-09-10	184.2899932861328
1433	CHTR	2015-09-11	184.4499969482422
1434	CHTR	2015-09-14	184.57000732421875
1435	CHTR	2015-09-15	188.50999450683594
1436	CHTR	2015-09-16	187.86000061035156
1437	CHTR	2015-09-17	192.22000122070312
1438	CHTR	2015-09-18	191.38999938964844
1439	CHTR	2015-09-21	194.5
1440	CHTR	2015-09-22	193.4199981689453
1441	CHTR	2015-09-23	191.3800048828125
1442	CHTR	2015-09-24	184.92999267578125
1443	CHTR	2015-09-25	183.52999877929688
1444	CHTR	2015-09-28	172.10000610351562
1445	CHTR	2015-09-29	167.36000061035156
1446	CHTR	2015-09-30	175.85000610351562
1447	CHTR	2015-10-01	181.77000427246094
1448	CHTR	2015-10-02	183.13999938964844
1449	CHTR	2015-10-05	187.52000427246094
1450	CHTR	2015-10-06	185.52000427246094
1451	CHTR	2015-10-07	185.0
1452	CHTR	2015-10-08	187.75999450683594
1453	CHTR	2015-10-09	186.6300048828125
1454	CHTR	2015-10-12	185.9199981689453
1455	CHTR	2015-10-13	186.8800048828125
1456	CHTR	2015-10-14	182.75
1457	CHTR	2015-10-15	185.8300018310547
1458	CHTR	2015-10-16	187.27000427246094
1459	CHTR	2015-10-19	186.30999755859375
1460	CHTR	2015-10-20	185.5800018310547
1461	CHTR	2015-10-21	175.35000610351562
1462	CHTR	2015-10-22	178.3800048828125
1463	CHTR	2015-10-23	183.0
1464	CHTR	2015-10-26	184.02000427246094
1465	CHTR	2015-10-27	181.08999633789062
1466	CHTR	2015-10-28	184.10000610351562
1467	CHTR	2015-10-29	193.3300018310547
1468	CHTR	2015-10-30	190.94000244140625
1469	CHTR	2015-11-02	187.33999633789062
1470	CHTR	2015-11-03	189.27999877929688
1471	CHTR	2015-11-04	190.10000610351562
1472	CHTR	2015-11-05	189.22999572753906
1473	CHTR	2015-11-06	190.25999450683594
1474	CHTR	2015-11-09	190.16000366210938
1475	CHTR	2015-11-10	190.77000427246094
1476	CHTR	2015-11-11	191.1999969482422
1477	CHTR	2015-11-12	192.0
1478	CHTR	2015-11-13	186.47999572753906
1479	CHTR	2015-11-16	185.69000244140625
1480	CHTR	2015-11-17	184.63999938964844
1481	CHTR	2015-11-18	187.80999755859375
1482	CHTR	2015-11-19	186.1300048828125
1483	CHTR	2015-11-20	186.47999572753906
1484	CHTR	2015-11-23	187.0399932861328
1485	CHTR	2015-11-24	186.11000061035156
1486	CHTR	2015-11-25	186.08999633789062
1487	CHTR	2015-11-27	187.24000549316406
1488	CHTR	2015-11-30	187.36000061035156
1489	CHTR	2015-12-01	188.8800048828125
1490	CHTR	2015-12-02	186.77000427246094
1491	CHTR	2015-12-03	180.7899932861328
1492	CHTR	2015-12-04	184.52999877929688
1493	CHTR	2015-12-07	187.80999755859375
1494	CHTR	2015-12-08	186.58999633789062
1495	CHTR	2015-12-09	185.30999755859375
1496	CHTR	2015-12-10	183.63999938964844
1497	CHTR	2015-12-11	178.02000427246094
1498	CHTR	2015-12-14	174.80999755859375
1499	CHTR	2015-12-15	178.25
1500	CHTR	2015-12-16	183.30999755859375
1501	CHTR	2015-12-17	183.02999877929688
1502	CHTR	2015-12-18	178.2899932861328
1503	CHTR	2015-12-21	180.0500030517578
1504	CHTR	2015-12-22	181.0
1505	CHTR	2015-12-23	181.0
1506	CHTR	2015-12-24	181.88999938964844
1507	CHTR	2015-12-28	182.0800018310547
1508	CHTR	2015-12-29	185.1699981689453
1509	CHTR	2015-12-30	184.22000122070312
1510	CHTR	2015-12-31	183.10000610351562
1511	CHTR	2016-01-04	177.52999877929688
1512	CHTR	2016-01-05	175.1699981689453
1513	CHTR	2016-01-06	174.30999755859375
1514	CHTR	2016-01-07	173.6300048828125
1515	CHTR	2016-01-08	174.88999938964844
1516	CHTR	2016-01-11	175.6300048828125
1517	CHTR	2016-01-12	175.32000732421875
1518	CHTR	2016-01-13	167.99000549316406
1519	CHTR	2016-01-14	172.30999755859375
1520	CHTR	2016-01-15	165.0800018310547
1521	CHTR	2016-01-19	167.3800048828125
1522	CHTR	2016-01-20	170.50999450683594
1523	CHTR	2016-01-21	169.4499969482422
1524	CHTR	2016-01-22	174.72000122070312
1525	CHTR	2016-01-25	172.33999633789062
1526	CHTR	2016-01-26	172.1699981689453
1527	CHTR	2016-01-27	165.2899932861328
1528	CHTR	2016-01-28	167.3000030517578
1529	CHTR	2016-01-29	171.36000061035156
1530	CHTR	2016-02-01	175.75
1531	CHTR	2016-02-02	172.0
1532	CHTR	2016-02-03	176.4499969482422
1533	CHTR	2016-02-04	170.5
1534	CHTR	2016-02-05	168.5399932861328
1535	CHTR	2016-02-08	162.58999633789062
1536	CHTR	2016-02-09	165.0399932861328
1537	CHTR	2016-02-10	161.0800018310547
1538	CHTR	2016-02-11	159.52999877929688
1539	CHTR	2016-02-12	167.75
1540	CHTR	2016-02-16	168.92999267578125
1541	CHTR	2016-02-17	171.91000366210938
1542	CHTR	2016-02-18	171.94000244140625
1543	CHTR	2016-02-19	173.57000732421875
1544	CHTR	2016-02-22	177.0500030517578
1545	CHTR	2016-02-23	174.38999938964844
1546	CHTR	2016-02-24	175.7899932861328
1547	CHTR	2016-02-25	183.0399932861328
1548	CHTR	2016-02-26	181.2100067138672
1549	CHTR	2016-02-29	179.55999755859375
1550	CHTR	2016-03-01	184.3300018310547
1551	CHTR	2016-03-02	181.8800048828125
1552	CHTR	2016-03-03	183.6699981689453
1553	CHTR	2016-03-04	184.77999877929688
1554	CHTR	2016-03-07	185.3000030517578
1555	CHTR	2016-03-08	182.9199981689453
1556	CHTR	2016-03-09	186.5500030517578
1557	CHTR	2016-03-10	185.00999450683594
1558	CHTR	2016-03-11	187.61000061035156
1559	CHTR	2016-03-14	186.0
1560	CHTR	2016-03-15	186.92999267578125
1561	CHTR	2016-03-16	198.16000366210938
1562	CHTR	2016-03-17	201.02000427246094
1563	CHTR	2016-03-18	201.0
1564	CHTR	2016-03-21	202.67999267578125
1565	CHTR	2016-03-22	204.10000610351562
1566	CHTR	2016-03-23	202.32000732421875
1567	CHTR	2016-03-24	198.33999633789062
1568	CHTR	2016-03-28	198.1199951171875
1569	CHTR	2016-03-29	203.02999877929688
1570	CHTR	2016-03-30	203.52000427246094
1571	CHTR	2016-03-31	202.42999267578125
1572	CHTR	2016-04-01	203.47000122070312
1573	CHTR	2016-04-04	205.35000610351562
1574	CHTR	2016-04-05	203.30999755859375
1575	CHTR	2016-04-06	204.97000122070312
1576	CHTR	2016-04-07	203.91000366210938
1577	CHTR	2016-04-08	202.5500030517578
1578	CHTR	2016-04-11	200.3800048828125
1579	CHTR	2016-04-12	200.25
1580	CHTR	2016-04-13	202.7100067138672
1581	CHTR	2016-04-14	200.80999755859375
1582	CHTR	2016-04-15	203.05999755859375
1583	CHTR	2016-04-18	201.5800018310547
1584	CHTR	2016-04-19	204.6300048828125
1585	CHTR	2016-04-20	198.22999572753906
1586	CHTR	2016-04-21	199.6999969482422
1587	CHTR	2016-04-22	197.91000366210938
1588	CHTR	2016-04-25	207.00999450683594
1589	CHTR	2016-04-26	210.07000732421875
1590	CHTR	2016-04-27	206.42999267578125
1591	CHTR	2016-04-28	209.75
1592	CHTR	2016-04-29	212.24000549316406
1593	CHTR	2016-05-02	216.52999877929688
1594	CHTR	2016-05-03	212.6699981689453
1595	CHTR	2016-05-04	212.42999267578125
1596	CHTR	2016-05-05	212.02000427246094
1597	CHTR	2016-05-06	212.9199981689453
1598	CHTR	2016-05-09	213.47999572753906
1599	CHTR	2016-05-10	216.49000549316406
1600	CHTR	2016-05-11	217.22000122070312
1601	CHTR	2016-05-12	213.9600067138672
1602	CHTR	2016-05-13	214.5800018310547
1603	CHTR	2016-05-16	203.60000610351562
1604	CHTR	2016-05-17	203.36000061035156
1605	CHTR	2016-05-18	227.41000366210938
1606	CHTR	2016-05-19	227.57000732421875
1607	CHTR	2016-05-20	233.11000061035156
1608	CHTR	2016-05-23	225.0
1609	CHTR	2016-05-24	228.3800048828125
1610	CHTR	2016-05-25	225.60000610351562
1611	CHTR	2016-05-26	219.0399932861328
1612	CHTR	2016-05-27	219.97000122070312
1613	CHTR	2016-05-31	218.94000244140625
1614	CHTR	2016-06-01	227.5
1615	CHTR	2016-06-02	227.82000732421875
1616	CHTR	2016-06-03	224.9499969482422
1617	CHTR	2016-06-06	221.67999267578125
1618	CHTR	2016-06-07	220.8000030517578
1619	CHTR	2016-06-08	223.0800018310547
1620	CHTR	2016-06-09	222.97000122070312
1621	CHTR	2016-06-10	223.52999877929688
1622	CHTR	2016-06-13	223.27999877929688
1623	CHTR	2016-06-14	222.24000549316406
1624	CHTR	2016-06-15	221.19000244140625
1625	CHTR	2016-06-16	221.47999572753906
1626	CHTR	2016-06-17	221.0500030517578
1627	CHTR	2016-06-20	221.1199951171875
1628	CHTR	2016-06-21	222.80999755859375
1629	CHTR	2016-06-22	222.38999938964844
1630	CHTR	2016-06-23	224.8699951171875
1631	CHTR	2016-06-24	216.8000030517578
1632	CHTR	2016-06-27	216.27999877929688
1633	CHTR	2016-06-28	218.3800048828125
1634	CHTR	2016-06-29	227.3699951171875
1635	CHTR	2016-06-30	228.63999938964844
1636	CHTR	2016-07-01	232.2899932861328
1637	CHTR	2016-07-05	231.77000427246094
1638	CHTR	2016-07-06	232.77999877929688
1639	CHTR	2016-07-07	234.8699951171875
1640	CHTR	2016-07-08	237.1699981689453
1641	CHTR	2016-07-11	239.8699951171875
1642	CHTR	2016-07-12	238.4499969482422
1643	CHTR	2016-07-13	237.42999267578125
1644	CHTR	2016-07-14	239.11000061035156
1645	CHTR	2016-07-15	234.97999572753906
1646	CHTR	2016-07-18	234.33999633789062
1647	CHTR	2016-07-19	232.00999450683594
1648	CHTR	2016-07-20	236.19000244140625
1649	CHTR	2016-07-21	240.47999572753906
1650	CHTR	2016-07-22	243.47000122070312
1651	CHTR	2016-07-25	240.69000244140625
1652	CHTR	2016-07-26	237.97999572753906
1653	CHTR	2016-07-27	237.72000122070312
1654	CHTR	2016-07-28	237.8000030517578
1655	CHTR	2016-07-29	234.8699951171875
1656	CHTR	2016-08-01	236.0
1657	CHTR	2016-08-02	235.7899932861328
1658	CHTR	2016-08-03	237.11000061035156
1659	CHTR	2016-08-04	236.99000549316406
1660	CHTR	2016-08-05	234.7899932861328
1661	CHTR	2016-08-08	236.82000732421875
1662	CHTR	2016-08-09	255.75999450683594
1663	CHTR	2016-08-10	254.07000732421875
1664	CHTR	2016-08-11	258.05999755859375
1665	CHTR	2016-08-12	258.6199951171875
1666	CHTR	2016-08-15	260.510009765625
1667	CHTR	2016-08-16	257.1400146484375
1668	CHTR	2016-08-17	257.42999267578125
1669	CHTR	2016-08-18	254.8300018310547
1670	CHTR	2016-08-19	252.6300048828125
1671	CHTR	2016-08-22	252.64999389648438
1672	CHTR	2016-08-23	252.24000549316406
1673	CHTR	2016-08-24	251.74000549316406
1674	CHTR	2016-08-25	252.07000732421875
1675	CHTR	2016-08-26	250.92999267578125
1676	CHTR	2016-08-29	252.30999755859375
1677	CHTR	2016-08-30	256.0299987792969
1678	CHTR	2016-08-31	257.2099914550781
1679	CHTR	2016-09-01	268.82000732421875
1680	CHTR	2016-09-02	271.7900085449219
1681	CHTR	2016-09-06	274.6700134277344
1682	CHTR	2016-09-07	277.55999755859375
1683	CHTR	2016-09-08	268.6600036621094
1684	CHTR	2016-09-09	264.1199951171875
1685	CHTR	2016-09-12	269.30999755859375
1686	CHTR	2016-09-13	264.9700012207031
1687	CHTR	2016-09-14	266.69000244140625
1688	CHTR	2016-09-15	266.2699890136719
1689	CHTR	2016-09-16	265.94000244140625
1690	CHTR	2016-09-19	262.92999267578125
1691	CHTR	2016-09-20	264.55999755859375
1692	CHTR	2016-09-21	274.2699890136719
1693	CHTR	2016-09-22	276.7300109863281
1694	CHTR	2016-09-23	276.0799865722656
1695	CHTR	2016-09-26	273.82000732421875
1696	CHTR	2016-09-27	275.3999938964844
1697	CHTR	2016-09-28	276.57000732421875
1698	CHTR	2016-09-29	271.8299865722656
1699	CHTR	2016-09-30	269.9700012207031
1700	CHTR	2016-10-03	268.1600036621094
1701	CHTR	2016-10-04	267.4100036621094
1702	CHTR	2016-10-05	267.0799865722656
1703	CHTR	2016-10-06	268.1700134277344
1704	CHTR	2016-10-07	266.9700012207031
1705	CHTR	2016-10-10	267.8500061035156
1706	CHTR	2016-10-11	257.8599853515625
1707	CHTR	2016-10-12	256.8900146484375
1708	CHTR	2016-10-13	256.3999938964844
1709	CHTR	2016-10-14	257.5899963378906
1710	CHTR	2016-10-17	257.5199890136719
1711	CHTR	2016-10-18	259.95001220703125
1712	CHTR	2016-10-19	260.20001220703125
1713	CHTR	2016-10-20	258.1199951171875
1714	CHTR	2016-10-21	255.05999755859375
1715	CHTR	2016-10-24	259.6000061035156
1716	CHTR	2016-10-25	257.05999755859375
1717	CHTR	2016-10-26	248.63999938964844
1718	CHTR	2016-10-27	244.10000610351562
1719	CHTR	2016-10-28	249.25
1720	CHTR	2016-10-31	249.88999938964844
1721	CHTR	2016-11-01	249.57000732421875
1722	CHTR	2016-11-02	252.91000366210938
1723	CHTR	2016-11-03	247.4199981689453
1724	CHTR	2016-11-04	250.22999572753906
1725	CHTR	2016-11-07	257.1600036621094
1726	CHTR	2016-11-08	262.260009765625
1727	CHTR	2016-11-09	269.8299865722656
1728	CHTR	2016-11-10	270.8699951171875
1729	CHTR	2016-11-11	272.44000244140625
1730	CHTR	2016-11-14	263.1400146484375
1731	CHTR	2016-11-15	260.20001220703125
1732	CHTR	2016-11-16	261.989990234375
1733	CHTR	2016-11-17	265.4800109863281
1734	CHTR	2016-11-18	262.70001220703125
1735	CHTR	2016-11-21	264.1000061035156
1736	CHTR	2016-11-22	273.0199890136719
1737	CHTR	2016-11-23	272.30999755859375
1738	CHTR	2016-11-25	275.5
1739	CHTR	2016-11-28	270.82000732421875
1740	CHTR	2016-11-29	280.489990234375
1741	CHTR	2016-11-30	275.30999755859375
1742	CHTR	2016-12-01	272.54998779296875
1743	CHTR	2016-12-02	266.6700134277344
1744	CHTR	2016-12-05	270.92999267578125
1745	CHTR	2016-12-06	276.32000732421875
1746	CHTR	2016-12-07	284.25
1747	CHTR	2016-12-08	279.0
1748	CHTR	2016-12-09	278.80999755859375
1749	CHTR	2016-12-12	277.9200134277344
1750	CHTR	2016-12-13	283.8599853515625
1751	CHTR	2016-12-14	288.260009765625
1752	CHTR	2016-12-15	291.1600036621094
1753	CHTR	2016-12-16	288.44000244140625
1754	CHTR	2016-12-19	288.9100036621094
1755	CHTR	2016-12-20	290.3800048828125
1756	CHTR	2016-12-21	291.239990234375
1757	CHTR	2016-12-22	291.0199890136719
1758	CHTR	2016-12-23	290.42999267578125
1759	CHTR	2016-12-27	291.79998779296875
1760	CHTR	2016-12-28	291.1199951171875
1761	CHTR	2016-12-29	292.19000244140625
1762	CHTR	2016-12-30	287.9200134277344
1763	CHTR	2017-01-03	285.7699890136719
1764	CHTR	2017-01-04	291.54998779296875
1765	CHTR	2017-01-05	296.1700134277344
1766	CHTR	2017-01-06	298.1600036621094
1767	CHTR	2017-01-09	296.260009765625
1768	CHTR	2017-01-10	298.20001220703125
1769	CHTR	2017-01-11	299.5400085449219
1770	CHTR	2017-01-12	297.19000244140625
1771	CHTR	2017-01-13	298.42999267578125
1772	CHTR	2017-01-17	306.1400146484375
1773	CHTR	2017-01-18	303.69000244140625
1774	CHTR	2017-01-19	306.1300048828125
1775	CHTR	2017-01-20	308.44000244140625
1776	CHTR	2017-01-23	308.70001220703125
1777	CHTR	2017-01-24	308.3500061035156
1778	CHTR	2017-01-25	310.30999755859375
1779	CHTR	2017-01-26	333.1499938964844
1780	CHTR	2017-01-27	323.54998779296875
1781	CHTR	2017-01-30	324.79998779296875
1782	CHTR	2017-01-31	323.95001220703125
1783	CHTR	2017-02-01	326.8500061035156
1784	CHTR	2017-02-02	324.4100036621094
1785	CHTR	2017-02-03	328.7099914550781
1786	CHTR	2017-02-06	322.6000061035156
1787	CHTR	2017-02-07	323.3699951171875
1788	CHTR	2017-02-08	325.7300109863281
1789	CHTR	2017-02-09	325.07000732421875
1790	CHTR	2017-02-10	324.55999755859375
1791	CHTR	2017-02-13	323.0199890136719
1792	CHTR	2017-02-14	322.0
1793	CHTR	2017-02-15	325.17999267578125
1794	CHTR	2017-02-16	324.4599914550781
1795	CHTR	2017-02-17	326.54998779296875
1796	CHTR	2017-02-21	325.1499938964844
1797	CHTR	2017-02-22	325.1400146484375
1798	CHTR	2017-02-23	324.42999267578125
1799	CHTR	2017-02-24	326.75
1800	CHTR	2017-02-27	326.7300109863281
1801	CHTR	2017-02-28	323.05999755859375
1802	CHTR	2017-03-01	325.1700134277344
1803	CHTR	2017-03-02	323.95001220703125
1804	CHTR	2017-03-03	322.32000732421875
1805	CHTR	2017-03-06	323.7699890136719
1806	CHTR	2017-03-07	323.239990234375
1807	CHTR	2017-03-08	322.6000061035156
1808	CHTR	2017-03-09	323.1400146484375
1809	CHTR	2017-03-10	323.4800109863281
1810	CHTR	2017-03-13	324.3399963378906
1811	CHTR	2017-03-14	324.6400146484375
1812	CHTR	2017-03-15	325.3800048828125
1813	CHTR	2017-03-16	323.7200012207031
1814	CHTR	2017-03-17	325.80999755859375
1815	CHTR	2017-03-20	324.989990234375
1816	CHTR	2017-03-21	320.6600036621094
1817	CHTR	2017-03-22	321.20001220703125
1818	CHTR	2017-03-23	323.6199951171875
1819	CHTR	2017-03-24	325.3500061035156
1820	CHTR	2017-03-27	323.1400146484375
1821	CHTR	2017-03-28	324.0799865722656
1822	CHTR	2017-03-29	325.94000244140625
1823	CHTR	2017-03-30	328.1199951171875
1824	CHTR	2017-03-31	327.32000732421875
1825	CHTR	2017-04-03	328.2699890136719
1826	CHTR	2017-04-04	331.5199890136719
1827	CHTR	2017-04-05	331.989990234375
1828	CHTR	2017-04-06	336.79998779296875
1829	CHTR	2017-04-07	330.6499938964844
1830	CHTR	2017-04-10	331.3699951171875
1831	CHTR	2017-04-11	332.29998779296875
1832	CHTR	2017-04-12	334.57000732421875
1833	CHTR	2017-04-13	330.0
1834	CHTR	2017-04-17	330.3599853515625
1835	CHTR	2017-04-18	328.17999267578125
1836	CHTR	2017-04-19	333.6099853515625
1837	CHTR	2017-04-20	335.5899963378906
1838	CHTR	2017-04-21	338.4800109863281
1839	CHTR	2017-04-24	340.3599853515625
1840	CHTR	2017-04-25	344.5
1841	CHTR	2017-04-26	345.3999938964844
1842	CHTR	2017-04-27	348.79998779296875
1843	CHTR	2017-04-28	345.1600036621094
1844	CHTR	2017-05-01	344.1400146484375
1845	CHTR	2017-05-02	337.69000244140625
1846	CHTR	2017-05-03	324.489990234375
1847	CHTR	2017-05-04	322.6000061035156
1848	CHTR	2017-05-05	334.7799987792969
1849	CHTR	2017-05-08	323.80999755859375
1850	CHTR	2017-05-09	325.5199890136719
1851	CHTR	2017-05-10	325.5799865722656
1852	CHTR	2017-05-11	324.6099853515625
1853	CHTR	2017-05-12	322.0
1854	CHTR	2017-05-15	321.07000732421875
1855	CHTR	2017-05-16	320.010009765625
1856	CHTR	2017-05-17	313.1099853515625
1857	CHTR	2017-05-18	315.8800048828125
1858	CHTR	2017-05-19	315.7799987792969
1859	CHTR	2017-05-22	316.4200134277344
1860	CHTR	2017-05-23	318.7900085449219
1861	CHTR	2017-05-24	329.0400085449219
1862	CHTR	2017-05-25	333.760009765625
1863	CHTR	2017-05-26	337.44000244140625
1864	CHTR	2017-05-30	338.9200134277344
1865	CHTR	2017-05-31	345.54998779296875
1866	CHTR	2017-06-01	346.3900146484375
1867	CHTR	2017-06-02	353.0299987792969
1868	CHTR	2017-06-05	344.42999267578125
1869	CHTR	2017-06-06	342.8299865722656
1870	CHTR	2017-06-07	345.8800048828125
1871	CHTR	2017-06-08	337.45001220703125
1872	CHTR	2017-06-09	332.8399963378906
1873	CHTR	2017-06-12	338.6499938964844
1874	CHTR	2017-06-13	341.80999755859375
1875	CHTR	2017-06-14	338.3299865722656
1876	CHTR	2017-06-15	338.3399963378906
1877	CHTR	2017-06-16	340.2200012207031
1878	CHTR	2017-06-19	340.260009765625
1879	CHTR	2017-06-20	333.6099853515625
1880	CHTR	2017-06-21	333.8800048828125
1881	CHTR	2017-06-22	334.1300048828125
1882	CHTR	2017-06-23	330.79998779296875
1883	CHTR	2017-06-26	332.6499938964844
1884	CHTR	2017-06-27	329.8699951171875
1885	CHTR	2017-06-28	340.29998779296875
1886	CHTR	2017-06-29	335.739990234375
1887	CHTR	2017-06-30	336.8500061035156
1888	CHTR	2017-07-03	328.6700134277344
1889	CHTR	2017-07-05	335.1099853515625
1890	CHTR	2017-07-06	332.17999267578125
1891	CHTR	2017-07-07	332.42999267578125
1892	CHTR	2017-07-10	336.6000061035156
1893	CHTR	2017-07-11	337.8500061035156
1894	CHTR	2017-07-12	342.6499938964844
1895	CHTR	2017-07-13	339.0400085449219
1896	CHTR	2017-07-14	342.79998779296875
1897	CHTR	2017-07-17	342.30999755859375
1898	CHTR	2017-07-18	344.6300048828125
1899	CHTR	2017-07-19	346.6099853515625
1900	CHTR	2017-07-20	345.29998779296875
1901	CHTR	2017-07-21	350.07000732421875
1902	CHTR	2017-07-24	348.0799865722656
1903	CHTR	2017-07-25	348.0
1904	CHTR	2017-07-26	348.7699890136719
1905	CHTR	2017-07-27	366.8999938964844
1906	CHTR	2017-07-28	370.260009765625
1907	CHTR	2017-07-31	391.9700012207031
1908	CHTR	2017-08-01	387.4200134277344
1909	CHTR	2017-08-02	385.5400085449219
1910	CHTR	2017-08-03	384.29998779296875
1911	CHTR	2017-08-04	384.6300048828125
1912	CHTR	2017-08-07	381.0199890136719
1913	CHTR	2017-08-08	389.75
1914	CHTR	2017-08-09	400.8999938964844
1915	CHTR	2017-08-10	398.67999267578125
1916	CHTR	2017-08-11	394.489990234375
1917	CHTR	2017-08-14	401.0799865722656
1918	CHTR	2017-08-15	397.7300109863281
1919	CHTR	2017-08-16	400.7799987792969
1920	CHTR	2017-08-17	393.3599853515625
1921	CHTR	2017-08-18	392.9700012207031
1922	CHTR	2017-08-21	396.45001220703125
1923	CHTR	2017-08-22	397.04998779296875
1924	CHTR	2017-08-23	390.3299865722656
1925	CHTR	2017-08-24	389.2300109863281
1926	CHTR	2017-08-25	388.7900085449219
1927	CHTR	2017-08-28	389.2300109863281
1928	CHTR	2017-08-29	388.82000732421875
1929	CHTR	2017-08-30	393.3699951171875
1930	CHTR	2017-08-31	398.5400085449219
1931	CHTR	2017-09-01	392.4800109863281
1932	CHTR	2017-09-05	393.32000732421875
1933	CHTR	2017-09-06	402.5
1934	CHTR	2017-09-07	395.6400146484375
1935	CHTR	2017-09-08	392.8999938964844
1936	CHTR	2017-09-11	381.010009765625
1937	CHTR	2017-09-12	381.57000732421875
1938	CHTR	2017-09-13	385.1300048828125
1939	CHTR	2017-09-14	376.0
1940	CHTR	2017-09-15	369.4700012207031
1941	CHTR	2017-09-18	368.1700134277344
1942	CHTR	2017-09-19	364.0199890136719
1943	CHTR	2017-09-20	367.010009765625
1944	CHTR	2017-09-21	361.0799865722656
1945	CHTR	2017-09-22	360.29998779296875
1946	CHTR	2017-09-25	357.5799865722656
1947	CHTR	2017-09-26	359.0400085449219
1948	CHTR	2017-09-27	362.8500061035156
1949	CHTR	2017-09-28	360.95001220703125
1950	CHTR	2017-09-29	363.4200134277344
1951	CHTR	2017-10-02	364.1099853515625
1952	CHTR	2017-10-03	369.510009765625
1953	CHTR	2017-10-04	371.0899963378906
1954	CHTR	2017-10-05	369.7200012207031
1955	CHTR	2017-10-06	367.3999938964844
1956	CHTR	2017-10-09	366.04998779296875
1957	CHTR	2017-10-10	364.9200134277344
1958	CHTR	2017-10-11	365.1199951171875
1959	CHTR	2017-10-12	355.7099914550781
1960	CHTR	2017-10-13	357.3999938964844
1961	CHTR	2017-10-16	362.6000061035156
1962	CHTR	2017-10-17	357.8399963378906
1963	CHTR	2017-10-18	352.07000732421875
1964	CHTR	2017-10-19	351.6700134277344
1965	CHTR	2017-10-20	350.760009765625
1966	CHTR	2017-10-23	345.07000732421875
1967	CHTR	2017-10-24	340.260009765625
1968	CHTR	2017-10-25	344.9100036621094
1969	CHTR	2017-10-26	316.2900085449219
1970	CHTR	2017-10-27	319.760009765625
1971	CHTR	2017-10-30	323.9800109863281
1972	CHTR	2017-10-31	334.1700134277344
1973	CHTR	2017-11-01	338.2200012207031
1974	CHTR	2017-11-02	337.6600036621094
1975	CHTR	2017-11-03	335.42999267578125
1976	CHTR	2017-11-06	348.3999938964844
1977	CHTR	2017-11-07	343.010009765625
1978	CHTR	2017-11-08	337.8999938964844
1979	CHTR	2017-11-09	341.20001220703125
1980	CHTR	2017-11-10	338.44000244140625
1981	CHTR	2017-11-13	343.7200012207031
1982	CHTR	2017-11-14	336.80999755859375
1983	CHTR	2017-11-15	334.2200012207031
1984	CHTR	2017-11-16	340.6300048828125
1985	CHTR	2017-11-17	341.5400085449219
1986	CHTR	2017-11-20	338.3699951171875
1987	CHTR	2017-11-21	338.4200134277344
1988	CHTR	2017-11-22	334.2699890136719
1989	CHTR	2017-11-24	328.9800109863281
1990	CHTR	2017-11-27	321.8399963378906
1991	CHTR	2017-11-28	325.8900146484375
1992	CHTR	2017-11-29	331.6700134277344
1993	CHTR	2017-11-30	326.2099914550781
1994	CHTR	2017-12-01	336.2699890136719
1995	CHTR	2017-12-04	334.0
1996	CHTR	2017-12-05	330.95001220703125
1997	CHTR	2017-12-06	322.6400146484375
1998	CHTR	2017-12-07	325.2200012207031
1999	CHTR	2017-12-08	324.5
2000	CHTR	2017-12-11	331.489990234375
2001	CHTR	2017-12-12	329.989990234375
2002	CHTR	2017-12-13	329.0
2003	CHTR	2017-12-14	328.67999267578125
2004	CHTR	2017-12-15	322.30999755859375
2005	CHTR	2017-12-18	323.2300109863281
2006	CHTR	2017-12-19	316.9700012207031
2007	CHTR	2017-12-20	316.3800048828125
2008	CHTR	2017-12-21	332.94000244140625
2009	CHTR	2017-12-22	338.20001220703125
2010	CHTR	2017-12-26	340.3999938964844
2011	CHTR	2017-12-27	333.25
2012	CHTR	2017-12-28	338.0299987792969
2013	CHTR	2017-12-29	335.9599914550781
2014	CHTR	2018-01-02	348.9700012207031
2015	CHTR	2018-01-03	353.0299987792969
2016	CHTR	2018-01-04	349.7900085449219
2017	CHTR	2018-01-05	350.8800048828125
2018	CHTR	2018-01-08	356.54998779296875
2019	CHTR	2018-01-09	354.760009765625
2020	CHTR	2018-01-10	350.8299865722656
2021	CHTR	2018-01-11	355.2699890136719
2022	CHTR	2018-01-12	354.0
2023	CHTR	2018-01-16	352.92999267578125
2024	CHTR	2018-01-17	357.8399963378906
2025	CHTR	2018-01-18	365.25
2026	CHTR	2018-01-19	366.04998779296875
2027	CHTR	2018-01-22	370.25
2028	CHTR	2018-01-23	369.25
2029	CHTR	2018-01-24	376.17999267578125
2030	CHTR	2018-01-25	375.1400146484375
2031	CHTR	2018-01-26	377.0
2032	CHTR	2018-01-29	374.5
2033	CHTR	2018-01-30	376.57000732421875
2034	CHTR	2018-01-31	377.25
2035	CHTR	2018-02-01	371.17999267578125
2036	CHTR	2018-02-02	387.5
2037	CHTR	2018-02-05	372.57000732421875
2038	CHTR	2018-02-06	369.75
2039	CHTR	2018-02-07	363.54998779296875
2040	CHTR	2018-02-08	348.6499938964844
2041	CHTR	2018-02-09	349.42999267578125
2042	CHTR	2018-02-12	357.8800048828125
2043	CHTR	2018-02-13	355.67999267578125
2044	CHTR	2018-02-14	358.94000244140625
2045	CHTR	2018-02-15	363.6700134277344
2046	CHTR	2018-02-16	365.6600036621094
2047	CHTR	2018-02-20	358.7699890136719
2048	CHTR	2018-02-21	360.9700012207031
2049	CHTR	2018-02-22	356.75
2050	CHTR	2018-02-23	365.05999755859375
2051	CHTR	2018-02-26	358.0199890136719
2052	CHTR	2018-02-27	351.2200012207031
2053	CHTR	2018-02-28	341.92999267578125
2054	CHTR	2018-03-01	339.4100036621094
2055	CHTR	2018-03-02	332.75
2056	CHTR	2018-03-05	346.6000061035156
2057	CHTR	2018-03-06	337.9599914550781
2058	CHTR	2018-03-07	338.6700134277344
2059	CHTR	2018-03-08	341.19000244140625
2060	CHTR	2018-03-09	347.5899963378906
2061	CHTR	2018-03-12	359.2200012207031
2062	CHTR	2018-03-13	350.010009765625
2063	CHTR	2018-03-14	340.9599914550781
2064	CHTR	2018-03-15	339.54998779296875
2065	CHTR	2018-03-16	342.1700134277344
2066	CHTR	2018-03-19	332.989990234375
2067	CHTR	2018-03-20	327.6099853515625
2068	CHTR	2018-03-21	325.4700012207031
2069	CHTR	2018-03-22	322.9700012207031
2070	CHTR	2018-03-23	312.3900146484375
2071	CHTR	2018-03-26	312.17999267578125
2072	CHTR	2018-03-27	310.2200012207031
2073	CHTR	2018-03-28	306.260009765625
2074	CHTR	2018-03-29	311.2200012207031
2075	CHTR	2018-04-02	303.8699951171875
2076	CHTR	2018-04-03	306.3699951171875
2077	CHTR	2018-04-04	311.69000244140625
2078	CHTR	2018-04-05	317.0199890136719
2079	CHTR	2018-04-06	310.6700134277344
2080	CHTR	2018-04-09	316.510009765625
2081	CHTR	2018-04-10	308.239990234375
2082	CHTR	2018-04-11	303.3299865722656
2083	CHTR	2018-04-12	306.3399963378906
2084	CHTR	2018-04-13	305.9100036621094
2085	CHTR	2018-04-16	312.8399963378906
2086	CHTR	2018-04-17	310.4800109863281
2087	CHTR	2018-04-18	317.4599914550781
2088	CHTR	2018-04-19	315.54998779296875
2089	CHTR	2018-04-20	310.94000244140625
2090	CHTR	2018-04-23	309.9700012207031
2091	CHTR	2018-04-24	301.2799987792969
2092	CHTR	2018-04-25	300.3500061035156
2093	CHTR	2018-04-26	298.1499938964844
2094	CHTR	2018-04-27	263.3299865722656
2095	CHTR	2018-04-30	271.2900085449219
2096	CHTR	2018-05-01	279.3999938964844
2097	CHTR	2018-05-02	274.7799987792969
2098	CHTR	2018-05-03	271.3599853515625
2099	CHTR	2018-05-04	276.07000732421875
2100	CHTR	2018-05-07	278.1000061035156
2101	CHTR	2018-05-08	271.010009765625
2102	CHTR	2018-05-09	270.1300048828125
2103	CHTR	2018-05-10	272.8299865722656
2104	CHTR	2018-05-11	272.80999755859375
2105	CHTR	2018-05-14	272.8399963378906
2106	CHTR	2018-05-15	270.30999755859375
2107	CHTR	2018-05-16	272.3299865722656
2108	CHTR	2018-05-17	268.1700134277344
2109	CHTR	2018-05-18	270.1700134277344
2110	CHTR	2018-05-21	266.54998779296875
2111	CHTR	2018-05-22	267.6600036621094
2112	CHTR	2018-05-23	274.0899963378906
2113	CHTR	2018-05-24	268.42999267578125
2114	CHTR	2018-05-25	270.20001220703125
2115	CHTR	2018-05-29	266.3599853515625
2116	CHTR	2018-05-30	266.94000244140625
2117	CHTR	2018-05-31	261.0400085449219
2118	CHTR	2018-06-01	261.8699951171875
2119	CHTR	2018-06-04	267.9800109863281
2120	CHTR	2018-06-05	265.95001220703125
2121	CHTR	2018-06-06	275.0899963378906
2122	CHTR	2018-06-07	278.19000244140625
2123	CHTR	2018-06-08	277.260009765625
2124	CHTR	2018-06-11	283.05999755859375
2125	CHTR	2018-06-12	290.9800109863281
2126	CHTR	2018-06-13	285.0199890136719
2127	CHTR	2018-06-14	295.6099853515625
2128	CHTR	2018-06-15	297.20001220703125
2129	CHTR	2018-06-18	295.25
2130	CHTR	2018-06-19	292.989990234375
2131	CHTR	2018-06-20	290.3399963378906
2132	CHTR	2018-06-21	291.8599853515625
2133	CHTR	2018-06-22	299.29998779296875
2134	CHTR	2018-06-25	295.5299987792969
2135	CHTR	2018-06-26	299.29998779296875
2136	CHTR	2018-06-27	296.0400085449219
2137	CHTR	2018-06-28	295.04998779296875
2138	CHTR	2018-06-29	293.2099914550781
2139	CHTR	2018-07-02	293.9100036621094
2140	CHTR	2018-07-03	299.510009765625
2141	CHTR	2018-07-05	296.17999267578125
2142	CHTR	2018-07-06	304.42999267578125
2143	CHTR	2018-07-09	308.2200012207031
2144	CHTR	2018-07-10	305.7099914550781
2145	CHTR	2018-07-11	301.3699951171875
2146	CHTR	2018-07-12	305.0199890136719
2147	CHTR	2018-07-13	304.8399963378906
2148	CHTR	2018-07-16	304.19000244140625
2149	CHTR	2018-07-17	302.0299987792969
2150	CHTR	2018-07-18	299.6000061035156
2151	CHTR	2018-07-19	291.1400146484375
2152	CHTR	2018-07-20	288.8399963378906
2153	CHTR	2018-07-23	287.82000732421875
2154	CHTR	2018-07-24	282.32000732421875
2155	CHTR	2018-07-25	274.6499938964844
2156	CHTR	2018-07-26	286.9100036621094
2157	CHTR	2018-07-27	286.2900085449219
2158	CHTR	2018-07-30	293.8999938964844
2159	CHTR	2018-07-31	304.5799865722656
2160	CHTR	2018-08-01	301.42999267578125
2161	CHTR	2018-08-02	294.20001220703125
2162	CHTR	2018-08-03	303.6600036621094
2163	CHTR	2018-08-06	300.0
2164	CHTR	2018-08-07	297.0299987792969
2165	CHTR	2018-08-08	298.20001220703125
2166	CHTR	2018-08-09	305.1700134277344
2167	CHTR	2018-08-10	302.45001220703125
2168	CHTR	2018-08-13	302.05999755859375
2169	CHTR	2018-08-14	307.8599853515625
2170	CHTR	2018-08-15	295.75
2171	CHTR	2018-08-16	302.0
2172	CHTR	2018-08-17	299.6400146484375
2173	CHTR	2018-08-20	295.0
2174	CHTR	2018-08-21	305.0799865722656
2175	CHTR	2018-08-22	300.2799987792969
2176	CHTR	2018-08-23	293.3900146484375
2177	CHTR	2018-08-24	300.6700134277344
2178	CHTR	2018-08-27	304.3399963378906
2179	CHTR	2018-08-28	305.0299987792969
2180	CHTR	2018-08-29	309.1499938964844
2181	CHTR	2018-08-30	309.05999755859375
2182	CHTR	2018-08-31	310.3999938964844
2183	CHTR	2018-09-04	312.989990234375
2184	CHTR	2018-09-05	306.80999755859375
2185	CHTR	2018-09-06	305.19000244140625
2186	CHTR	2018-09-07	305.19000244140625
2187	CHTR	2018-09-10	310.2699890136719
2188	CHTR	2018-09-11	312.8399963378906
2189	CHTR	2018-09-12	312.5
2190	CHTR	2018-09-13	319.2099914550781
2191	CHTR	2018-09-14	318.1300048828125
2192	CHTR	2018-09-17	319.4700012207031
2193	CHTR	2018-09-18	328.7900085449219
2194	CHTR	2018-09-19	329.7900085449219
2195	CHTR	2018-09-20	329.989990234375
2196	CHTR	2018-09-21	332.5899963378906
2197	CHTR	2018-09-24	327.0400085449219
2198	CHTR	2018-09-25	323.3699951171875
2199	CHTR	2018-09-26	321.6700134277344
2200	CHTR	2018-09-27	325.07000732421875
2201	CHTR	2018-09-28	325.8800048828125
2202	CHTR	2018-10-01	321.5899963378906
2203	CHTR	2018-10-02	326.8900146484375
2204	CHTR	2018-10-03	325.2900085449219
2205	CHTR	2018-10-04	324.67999267578125
2206	CHTR	2018-10-05	316.0400085449219
2207	CHTR	2018-10-08	320.239990234375
2208	CHTR	2018-10-09	322.6400146484375
2209	CHTR	2018-10-10	310.1300048828125
2210	CHTR	2018-10-11	301.9200134277344
2211	CHTR	2018-10-12	308.739990234375
2212	CHTR	2018-10-15	313.8900146484375
2213	CHTR	2018-10-16	321.0400085449219
2214	CHTR	2018-10-17	319.8299865722656
2215	CHTR	2018-10-18	318.1000061035156
2216	CHTR	2018-10-19	321.3399963378906
2217	CHTR	2018-10-22	319.6099853515625
2218	CHTR	2018-10-23	317.8900146484375
2219	CHTR	2018-10-24	306.04998779296875
2220	CHTR	2018-10-25	314.80999755859375
2221	CHTR	2018-10-26	295.010009765625
2222	CHTR	2018-10-29	300.8500061035156
2223	CHTR	2018-10-30	316.2200012207031
2224	CHTR	2018-10-31	320.3699951171875
2225	CHTR	2018-11-01	324.5799865722656
2226	CHTR	2018-11-02	317.8699951171875
2227	CHTR	2018-11-05	323.3500061035156
2228	CHTR	2018-11-06	320.6700134277344
2229	CHTR	2018-11-07	328.3599853515625
2230	CHTR	2018-11-08	324.6499938964844
2231	CHTR	2018-11-09	321.1099853515625
2232	CHTR	2018-11-12	323.3500061035156
2233	CHTR	2018-11-13	324.55999755859375
2234	CHTR	2018-11-14	320.79998779296875
2235	CHTR	2018-11-15	318.4800109863281
2236	CHTR	2018-11-16	328.5400085449219
2237	CHTR	2018-11-19	323.6000061035156
2238	CHTR	2018-11-20	305.010009765625
2239	CHTR	2018-11-21	305.5400085449219
2240	CHTR	2018-11-23	309.42999267578125
2241	CHTR	2018-11-26	313.2300109863281
2242	CHTR	2018-11-27	317.6400146484375
2243	CHTR	2018-11-28	328.67999267578125
2244	CHTR	2018-11-29	330.3299865722656
2245	CHTR	2018-11-30	329.20001220703125
2246	CHTR	2018-12-03	326.70001220703125
2247	CHTR	2018-12-04	321.8399963378906
2248	CHTR	2018-12-06	326.7799987792969
2249	CHTR	2018-12-07	315.70001220703125
2250	CHTR	2018-12-10	315.6400146484375
2251	CHTR	2018-12-11	312.5400085449219
2252	CHTR	2018-12-12	316.7799987792969
2253	CHTR	2018-12-13	311.4800109863281
2254	CHTR	2018-12-14	309.4200134277344
2255	CHTR	2018-12-17	309.2799987792969
2256	CHTR	2018-12-18	305.92999267578125
2257	CHTR	2018-12-19	297.6000061035156
2258	CHTR	2018-12-20	290.45001220703125
2259	CHTR	2018-12-21	283.92999267578125
2260	CHTR	2018-12-24	273.5199890136719
2261	CHTR	2018-12-26	285.70001220703125
2262	CHTR	2018-12-27	284.7300109863281
2263	CHTR	2018-12-28	285.0799865722656
2264	CHTR	2018-12-31	284.9700012207031
2265	CHTR	2019-01-02	287.989990234375
2266	CHTR	2019-01-03	287.5
2267	CHTR	2019-01-04	302.739990234375
2268	CHTR	2019-01-07	301.4700012207031
2269	CHTR	2019-01-08	300.7099914550781
2270	CHTR	2019-01-09	297.6400146484375
2271	CHTR	2019-01-10	292.6700134277344
2272	CHTR	2019-01-11	294.5400085449219
2273	CHTR	2019-01-14	291.55999755859375
2274	CHTR	2019-01-15	294.0
2275	CHTR	2019-01-16	293.80999755859375
2276	CHTR	2019-01-17	294.4100036621094
2277	CHTR	2019-01-18	291.3999938964844
2278	CHTR	2019-01-22	284.9700012207031
2279	CHTR	2019-01-23	284.5299987792969
2280	CHTR	2019-01-24	287.5799865722656
2281	CHTR	2019-01-25	291.4100036621094
2282	CHTR	2019-01-28	290.8599853515625
2283	CHTR	2019-01-29	289.7799987792969
2284	CHTR	2019-01-30	289.9100036621094
2285	CHTR	2019-01-31	331.04998779296875
2286	CHTR	2019-02-01	340.95001220703125
2287	CHTR	2019-02-04	337.0
2288	CHTR	2019-02-05	340.70001220703125
2289	CHTR	2019-02-06	343.510009765625
2290	CHTR	2019-02-07	344.510009765625
2291	CHTR	2019-02-08	344.1600036621094
2292	CHTR	2019-02-11	337.82000732421875
2293	CHTR	2019-02-12	340.3999938964844
2294	CHTR	2019-02-13	338.489990234375
2295	CHTR	2019-02-14	341.6000061035156
2296	CHTR	2019-02-15	349.05999755859375
2297	CHTR	2019-02-19	348.42999267578125
2298	CHTR	2019-02-20	349.760009765625
2299	CHTR	2019-02-21	349.5400085449219
2300	CHTR	2019-02-22	350.0799865722656
2301	CHTR	2019-02-25	348.8999938964844
2302	CHTR	2019-02-26	346.32000732421875
2303	CHTR	2019-02-27	345.0299987792969
2304	CHTR	2019-02-28	344.9100036621094
2305	CHTR	2019-03-01	346.5799865722656
2306	CHTR	2019-03-04	346.1000061035156
2307	CHTR	2019-03-05	343.75
2308	CHTR	2019-03-06	340.55999755859375
2309	CHTR	2019-03-07	340.0299987792969
2310	CHTR	2019-03-08	337.5400085449219
2311	CHTR	2019-03-11	341.0799865722656
2312	CHTR	2019-03-12	342.510009765625
2313	CHTR	2019-03-13	348.1300048828125
2314	CHTR	2019-03-14	352.7099914550781
2315	CHTR	2019-03-15	355.9200134277344
2316	CHTR	2019-03-18	357.3500061035156
2317	CHTR	2019-03-19	360.45001220703125
2318	CHTR	2019-03-20	362.44000244140625
2319	CHTR	2019-03-21	366.2699890136719
2320	CHTR	2019-03-22	360.7799987792969
2321	CHTR	2019-03-25	356.8399963378906
2322	CHTR	2019-03-26	356.0299987792969
2323	CHTR	2019-03-27	355.510009765625
2324	CHTR	2019-03-28	352.8699951171875
2325	CHTR	2019-03-29	346.9100036621094
2326	CHTR	2019-04-01	346.2200012207031
2327	CHTR	2019-04-02	346.6300048828125
2328	CHTR	2019-04-03	345.3699951171875
2329	CHTR	2019-04-04	345.7200012207031
2330	CHTR	2019-04-05	351.44000244140625
2331	CHTR	2019-04-08	354.1400146484375
2332	CHTR	2019-04-09	354.55999755859375
2333	CHTR	2019-04-10	354.3500061035156
2334	CHTR	2019-04-11	355.25
2335	CHTR	2019-04-12	356.04998779296875
2336	CHTR	2019-04-15	357.3399963378906
2337	CHTR	2019-04-16	358.04998779296875
2338	CHTR	2019-04-17	361.69000244140625
2339	CHTR	2019-04-18	359.3699951171875
2340	CHTR	2019-04-22	358.04998779296875
2341	CHTR	2019-04-23	358.6300048828125
2342	CHTR	2019-04-24	360.5
2343	CHTR	2019-04-25	366.760009765625
2344	CHTR	2019-04-26	370.1499938964844
2345	CHTR	2019-04-29	370.9700012207031
2346	CHTR	2019-04-30	371.19000244140625
2347	CHTR	2019-05-01	371.0400085449219
2348	CHTR	2019-05-02	370.4100036621094
2349	CHTR	2019-05-03	377.67999267578125
2350	CHTR	2019-05-06	376.2799987792969
2351	CHTR	2019-05-07	374.739990234375
2352	CHTR	2019-05-08	372.32000732421875
2353	CHTR	2019-05-09	374.3299865722656
2354	CHTR	2019-05-10	377.8900146484375
2355	CHTR	2019-05-13	368.8900146484375
2356	CHTR	2019-05-14	373.1499938964844
2357	CHTR	2019-05-15	377.19000244140625
2358	CHTR	2019-05-16	382.19000244140625
2359	CHTR	2019-05-17	386.4100036621094
2360	CHTR	2019-05-20	377.2900085449219
2361	CHTR	2019-05-21	379.2099914550781
2362	CHTR	2019-05-22	378.0799865722656
2363	CHTR	2019-05-23	375.510009765625
2364	CHTR	2019-05-24	375.0
2365	CHTR	2019-05-28	377.0
2366	CHTR	2019-05-29	375.3699951171875
2367	CHTR	2019-05-30	379.2200012207031
2368	CHTR	2019-05-31	376.79998779296875
2369	CHTR	2019-06-03	377.6499938964844
2370	CHTR	2019-06-04	387.6700134277344
2371	CHTR	2019-06-05	384.9599914550781
2372	CHTR	2019-06-06	387.30999755859375
2373	CHTR	2019-06-07	394.0400085449219
2374	CHTR	2019-06-10	395.4100036621094
2375	CHTR	2019-06-11	391.6400146484375
2376	CHTR	2019-06-12	391.1600036621094
2377	CHTR	2019-06-13	389.7200012207031
2378	CHTR	2019-06-14	392.0799865722656
2379	CHTR	2019-06-17	394.07000732421875
2380	CHTR	2019-06-18	395.2099914550781
2381	CHTR	2019-06-19	397.75
2382	CHTR	2019-06-20	398.7699890136719
2383	CHTR	2019-06-21	394.69000244140625
2384	CHTR	2019-06-24	392.44000244140625
2385	CHTR	2019-06-25	390.9100036621094
2386	CHTR	2019-06-26	388.239990234375
2387	CHTR	2019-06-27	391.4100036621094
2388	CHTR	2019-06-28	395.17999267578125
2389	CHTR	2019-07-01	397.739990234375
2390	CHTR	2019-07-02	398.69000244140625
2391	CHTR	2019-07-03	400.0
2392	CHTR	2019-07-05	401.67999267578125
2393	CHTR	2019-07-08	399.3999938964844
2394	CHTR	2019-07-09	401.2200012207031
2395	CHTR	2019-07-10	407.2099914550781
2396	CHTR	2019-07-11	410.25
2397	CHTR	2019-07-12	414.30999755859375
2398	CHTR	2019-07-15	414.6300048828125
2399	CHTR	2019-07-16	414.8399963378906
2400	CHTR	2019-07-17	414.55999755859375
2401	CHTR	2019-07-18	415.6199951171875
2402	CHTR	2019-07-19	409.7900085449219
2403	CHTR	2019-07-22	407.8599853515625
2404	CHTR	2019-07-23	407.5299987792969
2405	CHTR	2019-07-24	409.6700134277344
2406	CHTR	2019-07-25	405.5
2407	CHTR	2019-07-26	398.7900085449219
2408	CHTR	2019-07-29	393.6499938964844
2409	CHTR	2019-07-30	394.55999755859375
2410	CHTR	2019-07-31	385.3800048828125
2411	CHTR	2019-08-01	384.3800048828125
2412	CHTR	2019-08-02	384.6600036621094
2413	CHTR	2019-08-05	379.739990234375
2414	CHTR	2019-08-06	381.989990234375
2415	CHTR	2019-08-07	375.0299987792969
2416	CHTR	2019-08-08	380.0299987792969
2417	CHTR	2019-08-09	379.57000732421875
2418	CHTR	2019-08-12	376.2799987792969
2419	CHTR	2019-08-13	379.3699951171875
2420	CHTR	2019-08-14	375.17999267578125
2421	CHTR	2019-08-15	380.94000244140625
2422	CHTR	2019-08-16	384.510009765625
2423	CHTR	2019-08-19	388.4200134277344
2424	CHTR	2019-08-20	391.54998779296875
2425	CHTR	2019-08-21	392.1300048828125
2426	CHTR	2019-08-22	391.0400085449219
2427	CHTR	2019-08-23	385.510009765625
2428	CHTR	2019-08-26	396.7799987792969
2429	CHTR	2019-08-27	398.489990234375
2430	CHTR	2019-08-28	400.5
2431	CHTR	2019-08-29	407.239990234375
2432	CHTR	2019-08-30	409.5899963378906
2433	CHTR	2019-09-03	411.80999755859375
2434	CHTR	2019-09-04	419.4700012207031
2435	CHTR	2019-09-05	422.04998779296875
2436	CHTR	2019-09-06	425.7200012207031
2437	CHTR	2019-09-09	419.7799987792969
2438	CHTR	2019-09-10	421.3399963378906
2439	CHTR	2019-09-11	425.0
2440	CHTR	2019-09-12	425.0
2441	CHTR	2019-09-13	425.5199890136719
2442	CHTR	2019-09-16	423.25
2443	CHTR	2019-09-17	425.1499938964844
2444	CHTR	2019-09-18	425.4200134277344
2445	CHTR	2019-09-19	427.4200134277344
2446	CHTR	2019-09-20	420.3500061035156
2447	CHTR	2019-09-23	421.510009765625
2448	CHTR	2019-09-24	417.5299987792969
2449	CHTR	2019-09-25	416.6600036621094
2450	CHTR	2019-09-26	411.0
2451	CHTR	2019-09-27	406.2099914550781
2452	CHTR	2019-09-30	412.1199951171875
2453	CHTR	2019-10-01	405.6000061035156
2454	CHTR	2019-10-02	410.75
2455	CHTR	2019-10-03	416.6700134277344
2456	CHTR	2019-10-04	427.7200012207031
2457	CHTR	2019-10-07	430.0400085449219
2458	CHTR	2019-10-08	428.07000732421875
2459	CHTR	2019-10-09	429.2799987792969
2460	CHTR	2019-10-10	426.92999267578125
2461	CHTR	2019-10-11	423.1600036621094
2462	CHTR	2019-10-14	422.9599914550781
2463	CHTR	2019-10-15	432.9200134277344
2464	CHTR	2019-10-16	438.1000061035156
2465	CHTR	2019-10-17	441.92999267578125
2466	CHTR	2019-10-18	440.04998779296875
2467	CHTR	2019-10-21	438.1600036621094
2468	CHTR	2019-10-22	437.2300109863281
2469	CHTR	2019-10-23	435.55999755859375
2470	CHTR	2019-10-24	435.07000732421875
2471	CHTR	2019-10-25	462.19000244140625
2472	CHTR	2019-10-28	467.0899963378906
2473	CHTR	2019-10-29	464.07000732421875
2474	CHTR	2019-10-30	468.7799987792969
2475	CHTR	2019-10-31	467.8599853515625
2476	CHTR	2019-11-01	476.4800109863281
2477	CHTR	2019-11-04	473.5
2478	CHTR	2019-11-05	473.25
2479	CHTR	2019-11-06	469.0299987792969
2480	CHTR	2019-11-07	468.44000244140625
2481	CHTR	2019-11-08	469.75
2482	CHTR	2019-11-11	473.5
2483	CHTR	2019-11-12	474.07000732421875
2484	CHTR	2019-11-13	480.1600036621094
2485	CHTR	2019-11-14	479.9700012207031
2486	CHTR	2019-11-15	475.6000061035156
2487	CHTR	2019-11-18	474.07000732421875
2488	CHTR	2019-11-19	478.9700012207031
2489	CHTR	2019-11-20	479.0799865722656
2490	CHTR	2019-11-21	474.6499938964844
2491	CHTR	2019-11-22	468.5
2492	CHTR	2019-11-25	466.05999755859375
2493	CHTR	2019-11-26	467.30999755859375
2494	CHTR	2019-11-27	473.7799987792969
2495	CHTR	2019-11-29	470.010009765625
2496	CHTR	2019-12-02	470.3299865722656
2497	CHTR	2019-12-03	469.8599853515625
2498	CHTR	2019-12-04	462.04998779296875
2499	CHTR	2019-12-05	467.2699890136719
2500	CHTR	2019-12-06	467.8500061035156

The file is too large to be shown. View raw

108 KiB Raw Blame History

108 KiB

Raw Blame History