va-project/BAC_price_history.csv at d304ff71515fc7db6dfe517f95924bf92834b8ae

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This repository has been archived on 2023-06-18.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

336 KiB

Raw Blame History

1	symbol	date	Closing Price
2	BAC	1973-02-21	4.625
3	BAC	1973-02-22	4.640625
4	BAC	1973-02-23	4.625
5	BAC	1973-02-26	4.625
6	BAC	1973-02-27	4.625
7	BAC	1973-02-28	4.625
8	BAC	1973-03-01	4.65625
9	BAC	1973-03-02	4.671875
10	BAC	1973-03-05	4.734375
11	BAC	1973-03-06	4.875
12	BAC	1973-03-07	4.875
13	BAC	1973-03-08	4.90625
14	BAC	1973-03-09	4.90625
15	BAC	1973-03-12	4.890625
16	BAC	1973-03-13	4.90625
17	BAC	1973-03-14	4.921875
18	BAC	1973-03-15	4.90625
19	BAC	1973-03-16	4.890625
20	BAC	1973-03-19	4.84375
21	BAC	1973-03-20	4.75
22	BAC	1973-03-21	4.6875
23	BAC	1973-03-22	4.609375
24	BAC	1973-03-23	4.609375
25	BAC	1973-03-26	4.59375
26	BAC	1973-03-27	4.59375
27	BAC	1973-03-28	4.65625
28	BAC	1973-03-29	4.71875
29	BAC	1973-03-30	4.71875
30	BAC	1973-04-02	4.6875
31	BAC	1973-04-03	4.65625
32	BAC	1973-04-04	4.625
33	BAC	1973-04-05	4.609375
34	BAC	1973-04-06	4.609375
35	BAC	1973-04-09	4.609375
36	BAC	1973-04-10	4.71875
37	BAC	1973-04-11	4.75
38	BAC	1973-04-12	4.8125
39	BAC	1973-04-13	4.8125
40	BAC	1973-04-16	4.8125
41	BAC	1973-04-17	4.6875
42	BAC	1973-04-18	4.671875
43	BAC	1973-04-19	4.6875
44	BAC	1973-04-23	4.625
45	BAC	1973-04-24	4.59375
46	BAC	1973-04-25	4.5625
47	BAC	1973-04-26	4.5625
48	BAC	1973-04-27	4.53125
49	BAC	1973-04-30	4.46875
50	BAC	1973-05-01	4.4375
51	BAC	1973-05-02	4.453125
52	BAC	1973-05-03	4.4375
53	BAC	1973-05-04	4.484375
54	BAC	1973-05-07	4.5
55	BAC	1973-05-08	4.515625
56	BAC	1973-05-09	4.640625
57	BAC	1973-05-10	4.75
58	BAC	1973-05-11	4.765625
59	BAC	1973-05-14	4.59375
60	BAC	1973-05-15	4.578125
61	BAC	1973-05-16	4.671875
62	BAC	1973-05-17	4.671875
63	BAC	1973-05-18	4.625
64	BAC	1973-05-21	4.609375
65	BAC	1973-05-22	4.65625
66	BAC	1973-05-23	4.671875
67	BAC	1973-05-24	4.78125
68	BAC	1973-05-25	4.84375
69	BAC	1973-05-29	4.875
70	BAC	1973-05-30	4.796875
71	BAC	1973-05-31	4.796875
72	BAC	1973-06-01	4.796875
73	BAC	1973-06-04	4.578125
74	BAC	1973-06-05	4.5
75	BAC	1973-06-06	4.4375
76	BAC	1973-06-07	4.46875
77	BAC	1973-06-08	4.484375
78	BAC	1973-06-11	4.5
79	BAC	1973-06-12	4.546875
80	BAC	1973-06-13	4.5625
81	BAC	1973-06-14	4.59375
82	BAC	1973-06-15	4.546875
83	BAC	1973-06-18	4.46875
84	BAC	1973-06-19	4.421875
85	BAC	1973-06-20	4.390625
86	BAC	1973-06-21	4.375
87	BAC	1973-06-22	4.375
88	BAC	1973-06-25	4.296875
89	BAC	1973-06-26	4.328125
90	BAC	1973-06-27	4.3125
91	BAC	1973-06-28	4.265625
92	BAC	1973-06-29	4.28125
93	BAC	1973-07-02	4.3125
94	BAC	1973-07-03	4.296875
95	BAC	1973-07-05	4.28125
96	BAC	1973-07-06	4.28125
97	BAC	1973-07-09	4.3125
98	BAC	1973-07-10	4.34375
99	BAC	1973-07-11	4.359375
100	BAC	1973-07-12	4.34375
101	BAC	1973-07-13	4.375
102	BAC	1973-07-16	4.40625
103	BAC	1973-07-17	4.4375
104	BAC	1973-07-18	4.5625
105	BAC	1973-07-19	4.859375
106	BAC	1973-07-20	4.984375
107	BAC	1973-07-23	4.9375
108	BAC	1973-07-24	4.90625
109	BAC	1973-07-25	4.90625
110	BAC	1973-07-26	4.90625
111	BAC	1973-07-27	4.875
112	BAC	1973-07-30	4.84375
113	BAC	1973-07-31	4.84375
114	BAC	1973-08-01	4.78125
115	BAC	1973-08-02	4.703125
116	BAC	1973-08-03	4.703125
117	BAC	1973-08-06	4.6875
118	BAC	1973-08-07	4.6875
119	BAC	1973-08-08	4.640625
120	BAC	1973-08-09	4.6875
121	BAC	1973-08-10	4.703125
122	BAC	1973-08-13	4.6875
123	BAC	1973-08-14	4.6875
124	BAC	1973-08-15	4.671875
125	BAC	1973-08-16	4.671875
126	BAC	1973-08-17	4.71875
127	BAC	1973-08-20	4.71875
128	BAC	1973-08-21	4.71875
129	BAC	1973-08-22	4.65625
130	BAC	1973-08-23	4.65625
131	BAC	1973-08-24	4.671875
132	BAC	1973-08-27	4.6875
133	BAC	1973-08-28	4.75
134	BAC	1973-08-29	4.8125
135	BAC	1973-08-30	4.75
136	BAC	1973-08-31	4.78125
137	BAC	1973-09-04	4.796875
138	BAC	1973-09-05	4.765625
139	BAC	1973-09-06	4.78125
140	BAC	1973-09-07	4.84375
141	BAC	1973-09-10	4.875
142	BAC	1973-09-11	4.8125
143	BAC	1973-09-12	4.796875
144	BAC	1973-09-13	4.8125
145	BAC	1973-09-14	4.8125
146	BAC	1973-09-17	4.84375
147	BAC	1973-09-18	4.875
148	BAC	1973-09-19	4.9375
149	BAC	1973-09-20	4.921875
150	BAC	1973-09-21	4.90625
151	BAC	1973-09-24	4.96875
152	BAC	1973-09-25	4.9375
153	BAC	1973-09-26	4.9375
154	BAC	1973-09-27	4.90625
155	BAC	1973-09-28	4.90625
156	BAC	1973-10-01	4.90625
157	BAC	1973-10-02	4.921875
158	BAC	1973-10-03	4.921875
159	BAC	1973-10-04	4.921875
160	BAC	1973-10-05	4.90625
161	BAC	1973-10-08	4.90625
162	BAC	1973-10-09	4.90625
163	BAC	1973-10-10	4.984375
164	BAC	1973-10-11	5.109375
165	BAC	1973-10-12	5.1875
166	BAC	1973-10-15	5.15625
167	BAC	1973-10-16	5.15625
168	BAC	1973-10-17	5.171875
169	BAC	1973-10-18	5.171875
170	BAC	1973-10-19	5.25
171	BAC	1973-10-22	5.1875
172	BAC	1973-10-23	5.125
173	BAC	1973-10-24	5.09375
174	BAC	1973-10-25	5.109375
175	BAC	1973-10-26	5.125
176	BAC	1973-10-29	5.125
177	BAC	1973-10-30	4.984375
178	BAC	1973-10-31	4.90625
179	BAC	1973-11-01	4.875
180	BAC	1973-11-02	4.859375
181	BAC	1973-11-05	4.859375
182	BAC	1973-11-06	4.875
183	BAC	1973-11-07	5.0
184	BAC	1973-11-08	5.0625
185	BAC	1973-11-09	5.0625
186	BAC	1973-11-12	5.046875
187	BAC	1973-11-13	5.046875
188	BAC	1973-11-14	4.96875
189	BAC	1973-11-15	4.984375
190	BAC	1973-11-16	5.015625
191	BAC	1973-11-19	4.9375
192	BAC	1973-11-20	4.703125
193	BAC	1973-11-21	4.796875
194	BAC	1973-11-23	4.78125
195	BAC	1973-11-26	4.78125
196	BAC	1973-11-27	4.703125
197	BAC	1973-11-28	4.671875
198	BAC	1973-11-29	4.59375
199	BAC	1973-11-30	4.296875
200	BAC	1973-12-03	4.21875
201	BAC	1973-12-04	4.25
202	BAC	1973-12-05	4.15625
203	BAC	1973-12-06	4.28125
204	BAC	1973-12-07	4.46875
205	BAC	1973-12-10	4.453125
206	BAC	1973-12-11	4.5
207	BAC	1973-12-12	4.484375
208	BAC	1973-12-13	4.4375
209	BAC	1973-12-14	4.4375
210	BAC	1973-12-17	4.3125
211	BAC	1973-12-18	4.3125
212	BAC	1973-12-19	4.3125
213	BAC	1973-12-20	4.328125
214	BAC	1973-12-21	4.359375
215	BAC	1973-12-24	4.375
216	BAC	1973-12-26	4.546875
217	BAC	1973-12-27	4.71875
218	BAC	1973-12-28	4.859375
219	BAC	1973-12-31	4.9375
220	BAC	1974-01-02	4.890625
221	BAC	1974-01-03	4.96875
222	BAC	1974-01-04	4.875
223	BAC	1974-01-07	4.796875
224	BAC	1974-01-08	4.734375
225	BAC	1974-01-09	4.671875
226	BAC	1974-01-10	4.375
227	BAC	1974-01-11	4.265625
228	BAC	1974-01-14	4.34375
229	BAC	1974-01-15	4.40625
230	BAC	1974-01-16	4.5625
231	BAC	1974-01-17	4.625
232	BAC	1974-01-18	4.5625
233	BAC	1974-01-21	4.4375
234	BAC	1974-01-22	4.40625
235	BAC	1974-01-23	4.3125
236	BAC	1974-01-24	4.28125
237	BAC	1974-01-25	4.328125
238	BAC	1974-01-28	4.3125
239	BAC	1974-01-29	4.359375
240	BAC	1974-01-30	4.390625
241	BAC	1974-01-31	4.34375
242	BAC	1974-02-01	4.28125
243	BAC	1974-02-04	4.21875
244	BAC	1974-02-05	4.171875
245	BAC	1974-02-06	4.203125
246	BAC	1974-02-07	4.21875
247	BAC	1974-02-08	4.203125
248	BAC	1974-02-11	4.15625
249	BAC	1974-02-12	4.09375
250	BAC	1974-02-13	4.03125
251	BAC	1974-02-14	4.03125
252	BAC	1974-02-15	4.046875
253	BAC	1974-02-19	3.984375
254	BAC	1974-02-20	4.03125
255	BAC	1974-02-21	4.015625
256	BAC	1974-02-22	4.03125
257	BAC	1974-02-25	4.0
258	BAC	1974-02-26	3.984375
259	BAC	1974-02-27	3.96875
260	BAC	1974-02-28	3.984375
261	BAC	1974-03-01	4.015625
262	BAC	1974-03-04	4.0
263	BAC	1974-03-05	4.125
264	BAC	1974-03-06	4.140625
265	BAC	1974-03-07	4.171875
266	BAC	1974-03-08	4.25
267	BAC	1974-03-11	4.21875
268	BAC	1974-03-12	4.28125
269	BAC	1974-03-13	4.59375
270	BAC	1974-03-14	4.71875
271	BAC	1974-03-15	4.6875
272	BAC	1974-03-18	4.59375
273	BAC	1974-03-19	4.5
274	BAC	1974-03-20	4.53125
275	BAC	1974-03-21	4.515625
276	BAC	1974-03-22	4.5
277	BAC	1974-03-25	4.5
278	BAC	1974-03-26	4.484375
279	BAC	1974-03-27	4.359375
280	BAC	1974-03-28	4.109375
281	BAC	1974-03-29	4.09375
282	BAC	1974-04-01	4.109375
283	BAC	1974-04-02	4.125
284	BAC	1974-04-03	4.109375
285	BAC	1974-04-04	4.125
286	BAC	1974-04-05	4.0625
287	BAC	1974-04-08	4.0
288	BAC	1974-04-09	3.984375
289	BAC	1974-04-10	4.0
290	BAC	1974-04-11	4.0
291	BAC	1974-04-15	4.015625
292	BAC	1974-04-16	4.171875
293	BAC	1974-04-17	4.21875
294	BAC	1974-04-18	4.265625
295	BAC	1974-04-19	4.21875
296	BAC	1974-04-22	4.203125
297	BAC	1974-04-23	4.140625
298	BAC	1974-04-24	4.015625
299	BAC	1974-04-25	3.90625
300	BAC	1974-04-26	3.875
301	BAC	1974-04-29	3.828125
302	BAC	1974-04-30	3.8125
303	BAC	1974-05-01	3.828125
304	BAC	1974-05-02	3.875
305	BAC	1974-05-03	3.890625
306	BAC	1974-05-06	3.875
307	BAC	1974-05-07	3.75
308	BAC	1974-05-08	3.671875
309	BAC	1974-05-09	3.65625
310	BAC	1974-05-10	3.53125
311	BAC	1974-05-13	3.453125
312	BAC	1974-05-14	3.515625
313	BAC	1974-05-15	3.65625
314	BAC	1974-05-16	3.640625
315	BAC	1974-05-17	3.515625
316	BAC	1974-05-20	3.578125
317	BAC	1974-05-21	3.65625
318	BAC	1974-05-22	3.65625
319	BAC	1974-05-23	3.65625
320	BAC	1974-05-24	3.359375
321	BAC	1974-05-28	3.171875
322	BAC	1974-05-29	3.140625
323	BAC	1974-05-30	3.15625
324	BAC	1974-05-31	2.96875
325	BAC	1974-06-03	2.921875
326	BAC	1974-06-04	3.0
327	BAC	1974-06-05	3.0625
328	BAC	1974-06-06	3.359375
329	BAC	1974-06-07	3.25
330	BAC	1974-06-10	3.21875
331	BAC	1974-06-11	3.1875
332	BAC	1974-06-12	3.265625
333	BAC	1974-06-13	3.34375
334	BAC	1974-06-14	3.328125
335	BAC	1974-06-17	3.21875
336	BAC	1974-06-18	3.203125
337	BAC	1974-06-19	3.015625
338	BAC	1974-06-20	2.90625
339	BAC	1974-06-21	2.90625
340	BAC	1974-06-24	2.859375
341	BAC	1974-06-25	2.875
342	BAC	1974-06-26	2.671875
343	BAC	1974-06-27	2.5625
344	BAC	1974-06-28	2.5
345	BAC	1974-07-01	2.3125
346	BAC	1974-07-02	2.140625
347	BAC	1974-07-03	2.0
348	BAC	1974-07-05	2.0625
349	BAC	1974-07-08	1.9375
350	BAC	1974-07-09	1.953125
351	BAC	1974-07-10	1.890625
352	BAC	1974-07-11	1.96875
353	BAC	1974-07-12	2.078125
354	BAC	1974-07-15	2.1875
355	BAC	1974-07-16	2.3125
356	BAC	1974-07-17	2.328125
357	BAC	1974-07-18	2.28125
358	BAC	1974-07-19	2.3125
359	BAC	1974-07-22	2.171875
360	BAC	1974-07-23	2.203125
361	BAC	1974-07-24	2.1875
362	BAC	1974-07-25	2.09375
363	BAC	1974-07-26	2.046875
364	BAC	1974-07-29	1.984375
365	BAC	1974-07-30	1.890625
366	BAC	1974-07-31	1.8125
367	BAC	1974-08-01	1.8125
368	BAC	1974-08-02	1.84375
369	BAC	1974-08-05	1.875
370	BAC	1974-08-06	1.875
371	BAC	1974-08-07	1.9375
372	BAC	1974-08-08	1.84375
373	BAC	1974-08-09	1.8125
374	BAC	1974-08-12	1.796875
375	BAC	1974-08-13	1.71875
376	BAC	1974-08-14	1.578125
377	BAC	1974-08-15	1.625
378	BAC	1974-08-16	1.609375
379	BAC	1974-08-19	1.609375
380	BAC	1974-08-20	1.6875
381	BAC	1974-08-21	1.609375
382	BAC	1974-08-22	1.515625
383	BAC	1974-08-23	1.5
384	BAC	1974-08-26	1.578125
385	BAC	1974-08-27	1.578125
386	BAC	1974-08-28	1.65625
387	BAC	1974-08-29	1.5625
388	BAC	1974-08-30	1.609375
389	BAC	1974-09-03	1.53125
390	BAC	1974-09-04	1.390625
391	BAC	1974-09-05	1.375
392	BAC	1974-09-06	1.390625
393	BAC	1974-09-09	1.328125
394	BAC	1974-09-10	1.171875
395	BAC	1974-09-11	1.1875
396	BAC	1974-09-12	1.125
397	BAC	1974-09-13	1.0
398	BAC	1974-09-16	1.015625
399	BAC	1974-09-17	1.03125
400	BAC	1974-09-18	1.03125
401	BAC	1974-09-19	1.140625
402	BAC	1974-09-20	1.078125
403	BAC	1974-09-23	1.046875
404	BAC	1974-09-24	1.0625
405	BAC	1974-09-25	1.0625
406	BAC	1974-09-26	1.03125
407	BAC	1974-09-27	1.015625
408	BAC	1974-09-30	0.96875
409	BAC	1974-10-01	0.96875
410	BAC	1974-10-02	0.96875
411	BAC	1974-10-03	0.9375
412	BAC	1974-10-04	0.984375
413	BAC	1974-10-07	1.078125
414	BAC	1974-10-08	1.0625
415	BAC	1974-10-09	1.125
416	BAC	1974-10-10	1.125
417	BAC	1974-10-11	1.296875
418	BAC	1974-10-14	1.265625
419	BAC	1974-10-15	1.234375
420	BAC	1974-10-16	1.25
421	BAC	1974-10-17	1.28125
422	BAC	1974-10-18	1.296875
423	BAC	1974-10-21	1.359375
424	BAC	1974-10-22	1.421875
425	BAC	1974-10-23	1.390625
426	BAC	1974-10-24	1.390625
427	BAC	1974-10-25	1.40625
428	BAC	1974-10-28	1.34375
429	BAC	1974-10-29	1.359375
430	BAC	1974-10-30	1.3125
431	BAC	1974-10-31	1.296875
432	BAC	1974-11-01	1.21875
433	BAC	1974-11-04	1.0625
434	BAC	1974-11-05	1.140625
435	BAC	1974-11-06	1.15625
436	BAC	1974-11-07	1.15625
437	BAC	1974-11-08	1.140625
438	BAC	1974-11-11	1.125
439	BAC	1974-11-12	1.109375
440	BAC	1974-11-13	1.09375
441	BAC	1974-11-14	1.09375
442	BAC	1974-11-15	1.015625
443	BAC	1974-11-18	0.953125
444	BAC	1974-11-19	0.953125
445	BAC	1974-11-20	0.984375
446	BAC	1974-11-21	0.984375
447	BAC	1974-11-22	0.984375
448	BAC	1974-11-25	0.953125
449	BAC	1974-11-26	1.015625
450	BAC	1974-11-27	1.015625
451	BAC	1974-11-29	1.015625
452	BAC	1974-12-02	0.96875
453	BAC	1974-12-03	0.9375
454	BAC	1974-12-04	0.90625
455	BAC	1974-12-05	0.84375
456	BAC	1974-12-06	0.84375
457	BAC	1974-12-09	0.84375
458	BAC	1974-12-10	0.90625
459	BAC	1974-12-11	0.953125
460	BAC	1974-12-12	0.984375
461	BAC	1974-12-13	0.984375
462	BAC	1974-12-16	0.953125
463	BAC	1974-12-17	0.953125
464	BAC	1974-12-18	0.953125
465	BAC	1974-12-19	0.890625
466	BAC	1974-12-20	0.828125
467	BAC	1974-12-23	0.828125
468	BAC	1974-12-24	0.921875
469	BAC	1974-12-26	0.953125
470	BAC	1974-12-27	0.921875
471	BAC	1974-12-30	0.90625
472	BAC	1974-12-31	0.9375
473	BAC	1975-01-02	0.953125
474	BAC	1975-01-03	0.953125
475	BAC	1975-01-06	1.015625
476	BAC	1975-01-07	1.0
477	BAC	1975-01-08	0.96875
478	BAC	1975-01-09	1.03125
479	BAC	1975-01-10	1.140625
480	BAC	1975-01-13	1.1875
481	BAC	1975-01-14	1.1875
482	BAC	1975-01-15	1.1875
483	BAC	1975-01-16	1.203125
484	BAC	1975-01-17	1.171875
485	BAC	1975-01-20	1.171875
486	BAC	1975-01-21	1.1875
487	BAC	1975-01-22	1.171875
488	BAC	1975-01-23	1.140625
489	BAC	1975-01-24	1.109375
490	BAC	1975-01-27	1.140625
491	BAC	1975-01-28	1.203125
492	BAC	1975-01-29	1.265625
493	BAC	1975-01-30	1.328125
494	BAC	1975-01-31	1.359375
495	BAC	1975-02-03	1.390625
496	BAC	1975-02-04	1.390625
497	BAC	1975-02-05	1.546875
498	BAC	1975-02-06	1.71875
499	BAC	1975-02-07	1.671875
500	BAC	1975-02-10	1.625
501	BAC	1975-02-11	1.546875
502	BAC	1975-02-12	1.640625
503	BAC	1975-02-13	1.65625
504	BAC	1975-02-14	1.65625
505	BAC	1975-02-18	1.453125
506	BAC	1975-02-19	1.46875
507	BAC	1975-02-20	1.453125
508	BAC	1975-02-21	1.40625
509	BAC	1975-02-24	1.375
510	BAC	1975-02-25	1.375
511	BAC	1975-02-26	1.34375
512	BAC	1975-02-27	1.4375
513	BAC	1975-02-28	1.5
514	BAC	1975-03-03	1.515625
515	BAC	1975-03-04	1.46875
516	BAC	1975-03-05	1.4375
517	BAC	1975-03-06	1.421875
518	BAC	1975-03-07	1.421875
519	BAC	1975-03-10	1.359375
520	BAC	1975-03-11	1.296875
521	BAC	1975-03-12	1.125
522	BAC	1975-03-13	1.265625
523	BAC	1975-03-14	1.34375
524	BAC	1975-03-17	1.390625
525	BAC	1975-03-18	1.453125
526	BAC	1975-03-19	1.4375
527	BAC	1975-03-20	1.453125
528	BAC	1975-03-21	1.453125
529	BAC	1975-03-24	1.34375
530	BAC	1975-03-25	1.34375
531	BAC	1975-03-26	1.390625
532	BAC	1975-03-27	1.4375
533	BAC	1975-03-31	1.421875
534	BAC	1975-04-01	1.40625
535	BAC	1975-04-02	1.421875
536	BAC	1975-04-03	1.40625
537	BAC	1975-04-04	1.359375
538	BAC	1975-04-07	1.34375
539	BAC	1975-04-08	1.328125
540	BAC	1975-04-09	1.359375
541	BAC	1975-04-10	1.390625
542	BAC	1975-04-11	1.390625
543	BAC	1975-04-14	1.484375
544	BAC	1975-04-15	1.453125
545	BAC	1975-04-16	1.484375
546	BAC	1975-04-17	1.5
547	BAC	1975-04-18	1.5
548	BAC	1975-04-21	1.53125
549	BAC	1975-04-22	1.515625
550	BAC	1975-04-23	1.515625
551	BAC	1975-04-24	1.515625
552	BAC	1975-04-25	1.609375
553	BAC	1975-04-28	1.53125
554	BAC	1975-04-29	1.53125
555	BAC	1975-04-30	1.53125
556	BAC	1975-05-01	1.515625
557	BAC	1975-05-02	1.546875
558	BAC	1975-05-05	1.5625
559	BAC	1975-05-06	1.609375
560	BAC	1975-05-07	1.65625
561	BAC	1975-05-08	1.6875
562	BAC	1975-05-09	1.703125
563	BAC	1975-05-12	1.640625
564	BAC	1975-05-13	1.65625
565	BAC	1975-05-14	1.671875
566	BAC	1975-05-15	1.671875
567	BAC	1975-05-16	1.640625
568	BAC	1975-05-19	1.59375
569	BAC	1975-05-20	1.546875
570	BAC	1975-05-21	1.53125
571	BAC	1975-05-22	1.546875
572	BAC	1975-05-23	1.609375
573	BAC	1975-05-27	1.625
574	BAC	1975-05-28	1.546875
575	BAC	1975-05-29	1.546875
576	BAC	1975-05-30	1.59375
577	BAC	1975-06-02	1.546875
578	BAC	1975-06-03	1.53125
579	BAC	1975-06-04	1.515625
580	BAC	1975-06-05	1.484375
581	BAC	1975-06-06	1.421875
582	BAC	1975-06-09	1.359375
583	BAC	1975-06-10	1.34375
584	BAC	1975-06-11	1.40625
585	BAC	1975-06-12	1.375
586	BAC	1975-06-13	1.40625
587	BAC	1975-06-16	1.453125
588	BAC	1975-06-17	1.421875
589	BAC	1975-06-18	1.375
590	BAC	1975-06-19	1.359375
591	BAC	1975-06-20	1.375
592	BAC	1975-06-23	1.390625
593	BAC	1975-06-24	1.421875
594	BAC	1975-06-25	1.4375
595	BAC	1975-06-26	1.53125
596	BAC	1975-06-27	1.609375
597	BAC	1975-06-30	1.625
598	BAC	1975-07-01	1.578125
599	BAC	1975-07-02	1.53125
600	BAC	1975-07-03	1.53125
601	BAC	1975-07-07	1.53125
602	BAC	1975-07-08	1.53125
603	BAC	1975-07-09	1.546875
604	BAC	1975-07-10	1.53125
605	BAC	1975-07-11	1.515625
606	BAC	1975-07-14	1.484375
607	BAC	1975-07-15	1.484375
608	BAC	1975-07-16	1.484375
609	BAC	1975-07-17	1.46875
610	BAC	1975-07-18	1.453125
611	BAC	1975-07-21	1.453125
612	BAC	1975-07-22	1.390625
613	BAC	1975-07-23	1.390625
614	BAC	1975-07-24	1.359375
615	BAC	1975-07-25	1.359375
616	BAC	1975-07-28	1.359375
617	BAC	1975-07-29	1.359375
618	BAC	1975-07-30	1.390625
619	BAC	1975-07-31	1.421875
620	BAC	1975-08-01	1.40625
621	BAC	1975-08-04	1.40625
622	BAC	1975-08-05	1.375
623	BAC	1975-08-06	1.375
624	BAC	1975-08-07	1.375
625	BAC	1975-08-08	1.375
626	BAC	1975-08-11	1.375
627	BAC	1975-08-12	1.390625
628	BAC	1975-08-13	1.375
629	BAC	1975-08-14	1.34375
630	BAC	1975-08-15	1.34375
631	BAC	1975-08-18	1.34375
632	BAC	1975-08-19	1.34375
633	BAC	1975-08-20	1.28125
634	BAC	1975-08-21	1.28125
635	BAC	1975-08-22	1.28125
636	BAC	1975-08-25	1.265625
637	BAC	1975-08-26	1.1875
638	BAC	1975-08-27	1.234375
639	BAC	1975-08-28	1.3125
640	BAC	1975-08-29	1.375
641	BAC	1975-09-02	1.328125
642	BAC	1975-09-03	1.3125
643	BAC	1975-09-04	1.328125
644	BAC	1975-09-05	1.34375
645	BAC	1975-09-08	1.3125
646	BAC	1975-09-09	1.34375
647	BAC	1975-09-10	1.328125
648	BAC	1975-09-11	1.296875
649	BAC	1975-09-12	1.296875
650	BAC	1975-09-15	1.25
651	BAC	1975-09-16	1.203125
652	BAC	1975-09-17	1.203125
653	BAC	1975-09-18	1.234375
654	BAC	1975-09-19	1.28125
655	BAC	1975-09-22	1.234375
656	BAC	1975-09-23	1.21875
657	BAC	1975-09-24	1.25
658	BAC	1975-09-25	1.21875
659	BAC	1975-09-26	1.21875
660	BAC	1975-09-29	1.203125
661	BAC	1975-09-30	1.203125
662	BAC	1975-10-01	1.1875
663	BAC	1975-10-02	1.171875
664	BAC	1975-10-03	1.1875
665	BAC	1975-10-06	1.140625
666	BAC	1975-10-07	1.125
667	BAC	1975-10-08	1.15625
668	BAC	1975-10-09	1.171875
669	BAC	1975-10-10	1.171875
670	BAC	1975-10-13	1.15625
671	BAC	1975-10-14	1.15625
672	BAC	1975-10-15	1.125
673	BAC	1975-10-16	1.125
674	BAC	1975-10-17	1.125
675	BAC	1975-10-20	1.109375
676	BAC	1975-10-21	1.109375
677	BAC	1975-10-22	1.109375
678	BAC	1975-10-23	1.109375
679	BAC	1975-10-24	1.078125
680	BAC	1975-10-27	1.078125
681	BAC	1975-10-28	1.078125
682	BAC	1975-10-29	1.0625
683	BAC	1975-10-30	1.046875
684	BAC	1975-10-31	1.03125
685	BAC	1975-11-03	1.03125
686	BAC	1975-11-04	1.09375
687	BAC	1975-11-05	1.125
688	BAC	1975-11-06	1.125
689	BAC	1975-11-07	1.125
690	BAC	1975-11-10	1.09375
691	BAC	1975-11-11	1.109375
692	BAC	1975-11-12	1.125
693	BAC	1975-11-13	1.109375
694	BAC	1975-11-14	1.078125
695	BAC	1975-11-17	1.078125
696	BAC	1975-11-18	1.078125
697	BAC	1975-11-19	1.0625
698	BAC	1975-11-20	1.0625
699	BAC	1975-11-21	1.03125
700	BAC	1975-11-24	1.0
701	BAC	1975-11-25	1.0
702	BAC	1975-11-26	1.046875
703	BAC	1975-11-28	1.0625
704	BAC	1975-12-01	1.0625
705	BAC	1975-12-02	1.0625
706	BAC	1975-12-03	1.015625
707	BAC	1975-12-04	1.015625
708	BAC	1975-12-05	1.0
709	BAC	1975-12-08	1.015625
710	BAC	1975-12-09	1.015625
711	BAC	1975-12-10	1.046875
712	BAC	1975-12-11	1.046875
713	BAC	1975-12-12	1.03125
714	BAC	1975-12-15	1.03125
715	BAC	1975-12-16	1.0625
716	BAC	1975-12-17	1.09375
717	BAC	1975-12-18	1.078125
718	BAC	1975-12-19	1.140625
719	BAC	1975-12-22	1.109375
720	BAC	1975-12-23	1.140625
721	BAC	1975-12-24	1.171875
722	BAC	1975-12-26	1.203125
723	BAC	1975-12-29	1.1875
724	BAC	1975-12-30	1.1875
725	BAC	1975-12-31	1.21875
726	BAC	1976-01-02	1.234375
727	BAC	1976-01-05	1.234375
728	BAC	1976-01-06	1.25
729	BAC	1976-01-07	1.203125
730	BAC	1976-01-08	1.203125
731	BAC	1976-01-09	1.1875
732	BAC	1976-01-12	1.15625
733	BAC	1976-01-13	1.15625
734	BAC	1976-01-14	1.1875
735	BAC	1976-01-15	1.1875
736	BAC	1976-01-16	1.1875
737	BAC	1976-01-19	1.21875
738	BAC	1976-01-20	1.28125
739	BAC	1976-01-21	1.265625
740	BAC	1976-01-22	1.1875
741	BAC	1976-01-23	1.203125
742	BAC	1976-01-26	1.1875
743	BAC	1976-01-27	1.1875
744	BAC	1976-01-28	1.21875
745	BAC	1976-01-29	1.25
746	BAC	1976-01-30	1.359375
747	BAC	1976-02-02	1.390625
748	BAC	1976-02-03	1.4375
749	BAC	1976-02-04	1.5
750	BAC	1976-02-05	1.46875
751	BAC	1976-02-06	1.421875
752	BAC	1976-02-09	1.421875
753	BAC	1976-02-10	1.421875
754	BAC	1976-02-11	1.4375
755	BAC	1976-02-12	1.484375
756	BAC	1976-02-13	1.484375
757	BAC	1976-02-17	1.484375
758	BAC	1976-02-18	1.46875
759	BAC	1976-02-19	1.515625
760	BAC	1976-02-20	1.5625
761	BAC	1976-02-23	1.53125
762	BAC	1976-02-24	1.5
763	BAC	1976-02-25	1.46875
764	BAC	1976-02-26	1.46875
765	BAC	1976-02-27	1.453125
766	BAC	1976-03-01	1.453125
767	BAC	1976-03-02	1.4375
768	BAC	1976-03-03	1.4375
769	BAC	1976-03-04	1.390625
770	BAC	1976-03-05	1.390625
771	BAC	1976-03-08	1.421875
772	BAC	1976-03-09	1.4375
773	BAC	1976-03-10	1.46875
774	BAC	1976-03-11	1.5
775	BAC	1976-03-12	1.5
776	BAC	1976-03-15	1.46875
777	BAC	1976-03-16	1.484375
778	BAC	1976-03-17	1.515625
779	BAC	1976-03-18	1.515625
780	BAC	1976-03-19	1.515625
781	BAC	1976-03-22	1.515625
782	BAC	1976-03-23	1.515625
783	BAC	1976-03-24	1.53125
784	BAC	1976-03-25	1.5
785	BAC	1976-03-26	1.5
786	BAC	1976-03-29	1.5
787	BAC	1976-03-30	1.5
788	BAC	1976-03-31	1.53125
789	BAC	1976-04-01	1.53125
790	BAC	1976-04-02	1.53125
791	BAC	1976-04-05	1.53125
792	BAC	1976-04-06	1.546875
793	BAC	1976-04-07	1.53125
794	BAC	1976-04-08	1.515625
795	BAC	1976-04-09	1.453125
796	BAC	1976-04-12	1.4375
797	BAC	1976-04-13	1.4375
798	BAC	1976-04-14	1.4375
799	BAC	1976-04-15	1.4375
800	BAC	1976-04-19	1.4375
801	BAC	1976-04-20	1.46875
802	BAC	1976-04-21	1.46875
803	BAC	1976-04-22	1.46875
804	BAC	1976-04-23	1.453125
805	BAC	1976-04-26	1.453125
806	BAC	1976-04-27	1.453125
807	BAC	1976-04-28	1.453125
808	BAC	1976-04-29	1.453125
809	BAC	1976-04-30	1.453125
810	BAC	1976-05-03	1.4375
811	BAC	1976-05-04	1.40625
812	BAC	1976-05-05	1.40625
813	BAC	1976-05-06	1.375
814	BAC	1976-05-07	1.375
815	BAC	1976-05-10	1.390625
816	BAC	1976-05-11	1.375
817	BAC	1976-05-12	1.375
818	BAC	1976-05-13	1.34375
819	BAC	1976-05-14	1.34375
820	BAC	1976-05-17	1.34375
821	BAC	1976-05-18	1.328125
822	BAC	1976-05-19	1.328125
823	BAC	1976-05-20	1.328125
824	BAC	1976-05-21	1.34375
825	BAC	1976-05-24	1.3125
826	BAC	1976-05-25	1.3125
827	BAC	1976-05-26	1.296875
828	BAC	1976-05-27	1.265625
829	BAC	1976-05-28	1.21875
830	BAC	1976-06-01	1.234375
831	BAC	1976-06-02	1.234375
832	BAC	1976-06-03	1.25
833	BAC	1976-06-04	1.234375
834	BAC	1976-06-07	1.234375
835	BAC	1976-06-08	1.234375
836	BAC	1976-06-09	1.234375
837	BAC	1976-06-10	1.25
838	BAC	1976-06-11	1.265625
839	BAC	1976-06-14	1.28125
840	BAC	1976-06-15	1.28125
841	BAC	1976-06-16	1.28125
842	BAC	1976-06-17	1.296875
843	BAC	1976-06-18	1.296875
844	BAC	1976-06-21	1.296875
845	BAC	1976-06-22	1.296875
846	BAC	1976-06-23	1.296875
847	BAC	1976-06-24	1.296875
848	BAC	1976-06-25	1.296875
849	BAC	1976-06-28	1.3125
850	BAC	1976-06-29	1.3125
851	BAC	1976-06-30	1.328125
852	BAC	1976-07-01	1.34375
853	BAC	1976-07-02	1.34375
854	BAC	1976-07-06	1.375
855	BAC	1976-07-07	1.375
856	BAC	1976-07-08	1.390625
857	BAC	1976-07-09	1.390625
858	BAC	1976-07-12	1.40625
859	BAC	1976-07-13	1.40625
860	BAC	1976-07-14	1.421875
861	BAC	1976-07-15	1.421875
862	BAC	1976-07-16	1.421875
863	BAC	1976-07-19	1.421875
864	BAC	1976-07-20	1.390625
865	BAC	1976-07-21	1.359375
866	BAC	1976-07-22	1.328125
867	BAC	1976-07-23	1.328125
868	BAC	1976-07-26	1.328125
869	BAC	1976-07-27	1.296875
870	BAC	1976-07-28	1.296875
871	BAC	1976-07-29	1.28125
872	BAC	1976-07-30	1.296875
873	BAC	1976-08-02	1.28125
874	BAC	1976-08-03	1.28125
875	BAC	1976-08-04	1.296875
876	BAC	1976-08-05	1.296875
877	BAC	1976-08-06	1.296875
878	BAC	1976-08-09	1.296875
879	BAC	1976-08-10	1.296875
880	BAC	1976-08-11	1.296875
881	BAC	1976-08-12	1.3125
882	BAC	1976-08-13	1.3125
883	BAC	1976-08-16	1.3125
884	BAC	1976-08-17	1.296875
885	BAC	1976-08-18	1.296875
886	BAC	1976-08-19	1.28125
887	BAC	1976-08-20	1.28125
888	BAC	1976-08-23	1.28125
889	BAC	1976-08-24	1.265625
890	BAC	1976-08-25	1.265625
891	BAC	1976-08-26	1.265625
892	BAC	1976-08-27	1.265625
893	BAC	1976-08-30	1.265625
894	BAC	1976-08-31	1.265625
895	BAC	1976-09-01	1.265625
896	BAC	1976-09-02	1.265625
897	BAC	1976-09-03	1.265625
898	BAC	1976-09-07	1.265625
899	BAC	1976-09-08	1.265625
900	BAC	1976-09-09	1.234375
901	BAC	1976-09-10	1.234375
902	BAC	1976-09-13	1.234375
903	BAC	1976-09-14	1.234375
904	BAC	1976-09-15	1.25
905	BAC	1976-09-16	1.265625
906	BAC	1976-09-17	1.328125
907	BAC	1976-09-20	1.328125
908	BAC	1976-09-21	1.359375
909	BAC	1976-09-22	1.34375
910	BAC	1976-09-23	1.34375
911	BAC	1976-09-24	1.328125
912	BAC	1976-09-27	1.34375
913	BAC	1976-09-28	1.3125
914	BAC	1976-09-29	1.3125
915	BAC	1976-09-30	1.3125
916	BAC	1976-10-01	1.25
917	BAC	1976-10-04	1.25
918	BAC	1976-10-05	1.234375
919	BAC	1976-10-06	1.21875
920	BAC	1976-10-07	1.21875
921	BAC	1976-10-08	1.234375
922	BAC	1976-10-11	1.234375
923	BAC	1976-10-12	1.234375
924	BAC	1976-10-13	1.203125
925	BAC	1976-10-14	1.203125
926	BAC	1976-10-15	1.203125
927	BAC	1976-10-18	1.21875
928	BAC	1976-10-19	1.234375
929	BAC	1976-10-20	1.25
930	BAC	1976-10-21	1.234375
931	BAC	1976-10-22	1.234375
932	BAC	1976-10-25	1.234375
933	BAC	1976-10-26	1.234375
934	BAC	1976-10-27	1.234375
935	BAC	1976-10-28	1.234375
936	BAC	1976-10-29	1.265625
937	BAC	1976-11-01	1.265625
938	BAC	1976-11-03	1.25
939	BAC	1976-11-04	1.25
940	BAC	1976-11-05	1.25
941	BAC	1976-11-08	1.21875
942	BAC	1976-11-09	1.21875
943	BAC	1976-11-10	1.21875
944	BAC	1976-11-11	1.21875
945	BAC	1976-11-12	1.234375
946	BAC	1976-11-15	1.234375
947	BAC	1976-11-16	1.25
948	BAC	1976-11-17	1.25
949	BAC	1976-11-18	1.25
950	BAC	1976-11-19	1.265625
951	BAC	1976-11-22	1.28125
952	BAC	1976-11-23	1.28125
953	BAC	1976-11-24	1.28125
954	BAC	1976-11-26	1.28125
955	BAC	1976-11-29	1.28125
956	BAC	1976-11-30	1.265625
957	BAC	1976-12-01	1.28125
958	BAC	1976-12-02	1.28125
959	BAC	1976-12-03	1.28125
960	BAC	1976-12-06	1.296875
961	BAC	1976-12-07	1.296875
962	BAC	1976-12-08	1.328125
963	BAC	1976-12-09	1.375
964	BAC	1976-12-10	1.40625
965	BAC	1976-12-13	1.40625
966	BAC	1976-12-14	1.40625
967	BAC	1976-12-15	1.40625
968	BAC	1976-12-16	1.375
969	BAC	1976-12-17	1.375
970	BAC	1976-12-20	1.359375
971	BAC	1976-12-21	1.375
972	BAC	1976-12-22	1.390625
973	BAC	1976-12-23	1.390625
974	BAC	1976-12-27	1.40625
975	BAC	1976-12-28	1.421875
976	BAC	1976-12-29	1.421875
977	BAC	1976-12-30	1.46875
978	BAC	1976-12-31	1.515625
979	BAC	1977-01-03	1.53125
980	BAC	1977-01-04	1.53125
981	BAC	1977-01-05	1.546875
982	BAC	1977-01-06	1.5625
983	BAC	1977-01-07	1.59375
984	BAC	1977-01-10	1.59375
985	BAC	1977-01-11	1.578125
986	BAC	1977-01-12	1.578125
987	BAC	1977-01-13	1.578125
988	BAC	1977-01-14	1.59375
989	BAC	1977-01-17	1.59375
990	BAC	1977-01-18	1.578125
991	BAC	1977-01-19	1.578125
992	BAC	1977-01-20	1.578125
993	BAC	1977-01-21	1.578125
994	BAC	1977-01-24	1.5625
995	BAC	1977-01-25	1.5625
996	BAC	1977-01-26	1.53125
997	BAC	1977-01-27	1.515625
998	BAC	1977-01-28	1.421875
999	BAC	1977-01-31	1.421875
1000	BAC	1977-02-01	1.4375
1001	BAC	1977-02-02	1.421875
1002	BAC	1977-02-03	1.421875
1003	BAC	1977-02-04	1.4375
1004	BAC	1977-02-07	1.4375
1005	BAC	1977-02-08	1.390625
1006	BAC	1977-02-09	1.375
1007	BAC	1977-02-10	1.375
1008	BAC	1977-02-11	1.375
1009	BAC	1977-02-14	1.375
1010	BAC	1977-02-15	1.390625
1011	BAC	1977-02-16	1.40625
1012	BAC	1977-02-17	1.40625
1013	BAC	1977-02-18	1.390625
1014	BAC	1977-02-22	1.390625
1015	BAC	1977-02-23	1.375
1016	BAC	1977-02-24	1.34375
1017	BAC	1977-02-25	1.359375
1018	BAC	1977-02-28	1.359375
1019	BAC	1977-03-01	1.40625
1020	BAC	1977-03-02	1.40625
1021	BAC	1977-03-03	1.4375
1022	BAC	1977-03-04	1.4375
1023	BAC	1977-03-07	1.40625
1024	BAC	1977-03-08	1.40625
1025	BAC	1977-03-09	1.390625
1026	BAC	1977-03-10	1.390625
1027	BAC	1977-03-11	1.390625
1028	BAC	1977-03-14	1.390625
1029	BAC	1977-03-15	1.40625
1030	BAC	1977-03-16	1.40625
1031	BAC	1977-03-17	1.421875
1032	BAC	1977-03-18	1.453125
1033	BAC	1977-03-21	1.46875
1034	BAC	1977-03-22	1.484375
1035	BAC	1977-03-23	1.484375
1036	BAC	1977-03-24	1.484375
1037	BAC	1977-03-25	1.484375
1038	BAC	1977-03-28	1.46875
1039	BAC	1977-03-29	1.484375
1040	BAC	1977-03-30	1.484375
1041	BAC	1977-03-31	1.484375
1042	BAC	1977-04-01	1.484375
1043	BAC	1977-04-04	1.484375
1044	BAC	1977-04-05	1.46875
1045	BAC	1977-04-06	1.46875
1046	BAC	1977-04-07	1.46875
1047	BAC	1977-04-11	1.46875
1048	BAC	1977-04-12	1.484375
1049	BAC	1977-04-13	1.484375
1050	BAC	1977-04-14	1.484375
1051	BAC	1977-04-15	1.46875
1052	BAC	1977-04-18	1.484375
1053	BAC	1977-04-19	1.46875
1054	BAC	1977-04-20	1.46875
1055	BAC	1977-04-21	1.484375
1056	BAC	1977-04-22	1.484375
1057	BAC	1977-04-25	1.46875
1058	BAC	1977-04-26	1.46875
1059	BAC	1977-04-27	1.484375
1060	BAC	1977-04-28	1.484375
1061	BAC	1977-04-29	1.484375
1062	BAC	1977-05-02	1.484375
1063	BAC	1977-05-03	1.5
1064	BAC	1977-05-04	1.515625
1065	BAC	1977-05-05	1.515625
1066	BAC	1977-05-06	1.5
1067	BAC	1977-05-09	1.5
1068	BAC	1977-05-10	1.5
1069	BAC	1977-05-11	1.5
1070	BAC	1977-05-12	1.5
1071	BAC	1977-05-13	1.5
1072	BAC	1977-05-16	1.484375
1073	BAC	1977-05-17	1.5
1074	BAC	1977-05-18	1.5
1075	BAC	1977-05-19	1.5
1076	BAC	1977-05-20	1.5
1077	BAC	1977-05-23	1.5
1078	BAC	1977-05-24	1.484375
1079	BAC	1977-05-25	1.5
1080	BAC	1977-05-26	1.5
1081	BAC	1977-05-27	1.484375
1082	BAC	1977-05-31	1.453125
1083	BAC	1977-06-01	1.453125
1084	BAC	1977-06-02	1.453125
1085	BAC	1977-06-03	1.453125
1086	BAC	1977-06-06	1.453125
1087	BAC	1977-06-07	1.4375
1088	BAC	1977-06-08	1.453125
1089	BAC	1977-06-09	1.4375
1090	BAC	1977-06-10	1.453125
1091	BAC	1977-06-13	1.453125
1092	BAC	1977-06-14	1.46875
1093	BAC	1977-06-15	1.46875
1094	BAC	1977-06-16	1.46875
1095	BAC	1977-06-17	1.46875
1096	BAC	1977-06-20	1.453125
1097	BAC	1977-06-21	1.453125
1098	BAC	1977-06-22	1.4375
1099	BAC	1977-06-23	1.421875
1100	BAC	1977-06-24	1.421875
1101	BAC	1977-06-27	1.40625
1102	BAC	1977-06-28	1.390625
1103	BAC	1977-06-29	1.375
1104	BAC	1977-06-30	1.375
1105	BAC	1977-07-01	1.375
1106	BAC	1977-07-05	1.375
1107	BAC	1977-07-06	1.375
1108	BAC	1977-07-07	1.375
1109	BAC	1977-07-08	1.390625
1110	BAC	1977-07-11	1.390625
1111	BAC	1977-07-12	1.390625
1112	BAC	1977-07-13	1.390625
1113	BAC	1977-07-15	1.40625
1114	BAC	1977-07-18	1.421875
1115	BAC	1977-07-19	1.421875
1116	BAC	1977-07-20	1.421875
1117	BAC	1977-07-21	1.421875
1118	BAC	1977-07-22	1.453125
1119	BAC	1977-07-25	1.484375
1120	BAC	1977-07-26	1.484375
1121	BAC	1977-07-27	1.453125
1122	BAC	1977-07-28	1.421875
1123	BAC	1977-07-29	1.4375
1124	BAC	1977-08-01	1.4375
1125	BAC	1977-08-02	1.421875
1126	BAC	1977-08-03	1.421875
1127	BAC	1977-08-04	1.421875
1128	BAC	1977-08-05	1.421875
1129	BAC	1977-08-08	1.40625
1130	BAC	1977-08-09	1.40625
1131	BAC	1977-08-10	1.390625
1132	BAC	1977-08-11	1.390625
1133	BAC	1977-08-12	1.390625
1134	BAC	1977-08-15	1.375
1135	BAC	1977-08-16	1.359375
1136	BAC	1977-08-17	1.359375
1137	BAC	1977-08-18	1.359375
1138	BAC	1977-08-19	1.359375
1139	BAC	1977-08-22	1.359375
1140	BAC	1977-08-23	1.359375
1141	BAC	1977-08-24	1.359375
1142	BAC	1977-08-25	1.359375
1143	BAC	1977-08-26	1.34375
1144	BAC	1977-08-29	1.34375
1145	BAC	1977-08-30	1.328125
1146	BAC	1977-08-31	1.3125
1147	BAC	1977-09-01	1.3125
1148	BAC	1977-09-02	1.3125
1149	BAC	1977-09-06	1.3125
1150	BAC	1977-09-07	1.328125
1151	BAC	1977-09-08	1.3125
1152	BAC	1977-09-09	1.3125
1153	BAC	1977-09-12	1.3125
1154	BAC	1977-09-13	1.3125
1155	BAC	1977-09-14	1.3125
1156	BAC	1977-09-15	1.3125
1157	BAC	1977-09-16	1.3125
1158	BAC	1977-09-19	1.3125
1159	BAC	1977-09-20	1.3125
1160	BAC	1977-09-21	1.3125
1161	BAC	1977-09-22	1.328125
1162	BAC	1977-09-23	1.328125
1163	BAC	1977-09-26	1.34375
1164	BAC	1977-09-27	1.359375
1165	BAC	1977-09-28	1.375
1166	BAC	1977-09-29	1.375
1167	BAC	1977-09-30	1.359375
1168	BAC	1977-10-03	1.359375
1169	BAC	1977-10-04	1.34375
1170	BAC	1977-10-05	1.34375
1171	BAC	1977-10-06	1.359375
1172	BAC	1977-10-07	1.359375
1173	BAC	1977-10-10	1.359375
1174	BAC	1977-10-11	1.375
1175	BAC	1977-10-12	1.359375
1176	BAC	1977-10-13	1.359375
1177	BAC	1977-10-14	1.359375
1178	BAC	1977-10-17	1.359375
1179	BAC	1977-10-18	1.375
1180	BAC	1977-10-19	1.359375
1181	BAC	1977-10-20	1.359375
1182	BAC	1977-10-21	1.34375
1183	BAC	1977-10-24	1.34375
1184	BAC	1977-10-25	1.328125
1185	BAC	1977-10-26	1.296875
1186	BAC	1977-10-27	1.296875
1187	BAC	1977-10-28	1.3125
1188	BAC	1977-10-31	1.3125
1189	BAC	1977-11-01	1.28125
1190	BAC	1977-11-02	1.28125
1191	BAC	1977-11-03	1.28125
1192	BAC	1977-11-04	1.28125
1193	BAC	1977-11-07	1.296875
1194	BAC	1977-11-08	1.3125
1195	BAC	1977-11-09	1.3125
1196	BAC	1977-11-10	1.3125
1197	BAC	1977-11-11	1.328125
1198	BAC	1977-11-14	1.3125
1199	BAC	1977-11-15	1.328125
1200	BAC	1977-11-16	1.328125
1201	BAC	1977-11-17	1.328125
1202	BAC	1977-11-18	1.328125
1203	BAC	1977-11-21	1.328125
1204	BAC	1977-11-22	1.34375
1205	BAC	1977-11-23	1.359375
1206	BAC	1977-11-25	1.359375
1207	BAC	1977-11-28	1.359375
1208	BAC	1977-11-29	1.359375
1209	BAC	1977-11-30	1.359375
1210	BAC	1977-12-01	1.359375
1211	BAC	1977-12-02	1.375
1212	BAC	1977-12-05	1.421875
1213	BAC	1977-12-06	1.390625
1214	BAC	1977-12-07	1.390625
1215	BAC	1977-12-08	1.390625
1216	BAC	1977-12-09	1.390625
1217	BAC	1977-12-12	1.40625
1218	BAC	1977-12-13	1.40625
1219	BAC	1977-12-14	1.390625
1220	BAC	1977-12-15	1.390625
1221	BAC	1977-12-16	1.390625
1222	BAC	1977-12-19	1.34375
1223	BAC	1977-12-20	1.34375
1224	BAC	1977-12-21	1.359375
1225	BAC	1977-12-22	1.359375
1226	BAC	1977-12-23	1.359375
1227	BAC	1977-12-27	1.375
1228	BAC	1977-12-28	1.390625
1229	BAC	1977-12-29	1.390625
1230	BAC	1977-12-30	1.421875
1231	BAC	1978-01-03	1.40625
1232	BAC	1978-01-04	1.421875
1233	BAC	1978-01-05	1.421875
1234	BAC	1978-01-06	1.40625
1235	BAC	1978-01-09	1.40625
1236	BAC	1978-01-10	1.40625
1237	BAC	1978-01-11	1.40625
1238	BAC	1978-01-12	1.40625
1239	BAC	1978-01-13	1.40625
1240	BAC	1978-01-16	1.40625
1241	BAC	1978-01-17	1.4375
1242	BAC	1978-01-18	1.46875
1243	BAC	1978-01-19	1.46875
1244	BAC	1978-01-20	1.46875
1245	BAC	1978-01-23	1.46875
1246	BAC	1978-01-24	1.453125
1247	BAC	1978-01-25	1.46875
1248	BAC	1978-01-26	1.46875
1249	BAC	1978-01-27	1.46875
1250	BAC	1978-01-30	1.46875
1251	BAC	1978-01-31	1.46875
1252	BAC	1978-02-01	1.46875
1253	BAC	1978-02-02	1.484375
1254	BAC	1978-02-03	1.484375
1255	BAC	1978-02-06	1.484375
1256	BAC	1978-02-07	1.484375
1257	BAC	1978-02-08	1.484375
1258	BAC	1978-02-09	1.484375
1259	BAC	1978-02-10	1.484375
1260	BAC	1978-02-13	1.484375
1261	BAC	1978-02-14	1.484375
1262	BAC	1978-02-15	1.484375
1263	BAC	1978-02-16	1.484375
1264	BAC	1978-02-17	1.484375
1265	BAC	1978-02-21	1.484375
1266	BAC	1978-02-22	1.46875
1267	BAC	1978-02-23	1.46875
1268	BAC	1978-02-24	1.484375
1269	BAC	1978-02-27	1.46875
1270	BAC	1978-02-28	1.453125
1271	BAC	1978-03-01	1.453125
1272	BAC	1978-03-02	1.453125
1273	BAC	1978-03-03	1.453125
1274	BAC	1978-03-06	1.453125
1275	BAC	1978-03-07	1.453125
1276	BAC	1978-03-08	1.453125
1277	BAC	1978-03-09	1.453125
1278	BAC	1978-03-10	1.4375
1279	BAC	1978-03-13	1.4375
1280	BAC	1978-03-14	1.4375
1281	BAC	1978-03-15	1.421875
1282	BAC	1978-03-16	1.421875
1283	BAC	1978-03-17	1.421875
1284	BAC	1978-03-20	1.421875
1285	BAC	1978-03-21	1.421875
1286	BAC	1978-03-22	1.40625
1287	BAC	1978-03-23	1.40625
1288	BAC	1978-03-27	1.421875
1289	BAC	1978-03-28	1.40625
1290	BAC	1978-03-29	1.421875
1291	BAC	1978-03-30	1.4375
1292	BAC	1978-03-31	1.421875
1293	BAC	1978-04-03	1.40625
1294	BAC	1978-04-04	1.40625
1295	BAC	1978-04-05	1.421875
1296	BAC	1978-04-06	1.4375
1297	BAC	1978-04-07	1.4375
1298	BAC	1978-04-10	1.46875
1299	BAC	1978-04-11	1.515625
1300	BAC	1978-04-12	1.5625
1301	BAC	1978-04-13	1.59375
1302	BAC	1978-04-14	1.609375
1303	BAC	1978-04-17	1.59375
1304	BAC	1978-04-18	1.5625
1305	BAC	1978-04-19	1.609375
1306	BAC	1978-04-20	1.65625
1307	BAC	1978-04-21	1.65625
1308	BAC	1978-04-24	1.65625
1309	BAC	1978-04-25	1.640625
1310	BAC	1978-04-26	1.625
1311	BAC	1978-04-27	1.609375
1312	BAC	1978-04-28	1.625
1313	BAC	1978-05-01	1.640625
1314	BAC	1978-05-02	1.640625
1315	BAC	1978-05-03	1.65625
1316	BAC	1978-05-04	1.6875
1317	BAC	1978-05-05	1.71875
1318	BAC	1978-05-08	1.71875
1319	BAC	1978-05-09	1.734375
1320	BAC	1978-05-10	1.703125
1321	BAC	1978-05-11	1.703125
1322	BAC	1978-05-12	1.703125
1323	BAC	1978-05-15	1.703125
1324	BAC	1978-05-16	1.734375
1325	BAC	1978-05-17	1.75
1326	BAC	1978-05-18	1.765625
1327	BAC	1978-05-19	1.765625
1328	BAC	1978-05-22	1.75
1329	BAC	1978-05-23	1.703125
1330	BAC	1978-05-24	1.6875
1331	BAC	1978-05-25	1.65625
1332	BAC	1978-05-26	1.640625
1333	BAC	1978-05-30	1.640625
1334	BAC	1978-05-31	1.671875
1335	BAC	1978-06-01	1.671875
1336	BAC	1978-06-02	1.671875
1337	BAC	1978-06-05	1.671875
1338	BAC	1978-06-06	1.671875
1339	BAC	1978-06-07	1.671875
1340	BAC	1978-06-08	1.671875
1341	BAC	1978-06-09	1.671875
1342	BAC	1978-06-12	1.671875
1343	BAC	1978-06-13	1.640625
1344	BAC	1978-06-14	1.65625
1345	BAC	1978-06-15	1.671875
1346	BAC	1978-06-16	1.671875
1347	BAC	1978-06-19	1.671875
1348	BAC	1978-06-20	1.65625
1349	BAC	1978-06-21	1.65625
1350	BAC	1978-06-22	1.65625
1351	BAC	1978-06-23	1.65625
1352	BAC	1978-06-26	1.625
1353	BAC	1978-06-27	1.609375
1354	BAC	1978-06-28	1.609375
1355	BAC	1978-06-29	1.625
1356	BAC	1978-06-30	1.625
1357	BAC	1978-07-03	1.625
1358	BAC	1978-07-05	1.609375
1359	BAC	1978-07-06	1.609375
1360	BAC	1978-07-07	1.609375
1361	BAC	1978-07-10	1.625
1362	BAC	1978-07-11	1.625
1363	BAC	1978-07-12	1.625
1364	BAC	1978-07-13	1.625
1365	BAC	1978-07-14	1.703125
1366	BAC	1978-07-17	1.71875
1367	BAC	1978-07-18	1.71875
1368	BAC	1978-07-19	1.71875
1369	BAC	1978-07-20	1.765625
1370	BAC	1978-07-21	1.75
1371	BAC	1978-07-24	1.75
1372	BAC	1978-07-25	1.75
1373	BAC	1978-07-26	1.78125
1374	BAC	1978-07-27	1.796875
1375	BAC	1978-07-28	1.796875
1376	BAC	1978-07-31	1.796875
1377	BAC	1978-08-01	1.796875
1378	BAC	1978-08-02	1.859375
1379	BAC	1978-08-03	1.859375
1380	BAC	1978-08-04	1.84375
1381	BAC	1978-08-07	1.828125
1382	BAC	1978-08-08	1.828125
1383	BAC	1978-08-09	1.84375
1384	BAC	1978-08-10	1.828125
1385	BAC	1978-08-11	1.828125
1386	BAC	1978-08-14	1.828125
1387	BAC	1978-08-15	1.84375
1388	BAC	1978-08-16	1.875
1389	BAC	1978-08-17	1.890625
1390	BAC	1978-08-18	1.875
1391	BAC	1978-08-21	1.875
1392	BAC	1978-08-22	1.859375
1393	BAC	1978-08-23	1.875
1394	BAC	1978-08-24	1.875
1395	BAC	1978-08-25	1.90625
1396	BAC	1978-08-28	1.90625
1397	BAC	1978-08-29	1.90625
1398	BAC	1978-08-30	1.90625
1399	BAC	1978-08-31	1.890625
1400	BAC	1978-09-01	1.90625
1401	BAC	1978-09-05	1.921875
1402	BAC	1978-09-06	1.9375
1403	BAC	1978-09-07	1.984375
1404	BAC	1978-09-08	2.0
1405	BAC	1978-09-11	2.0
1406	BAC	1978-09-12	2.046875
1407	BAC	1978-09-13	2.078125
1408	BAC	1978-09-14	2.046875
1409	BAC	1978-09-15	2.0
1410	BAC	1978-09-18	1.96875
1411	BAC	1978-09-19	1.96875
1412	BAC	1978-09-20	1.9375
1413	BAC	1978-09-21	1.890625
1414	BAC	1978-09-22	1.9375
1415	BAC	1978-09-25	1.90625
1416	BAC	1978-09-26	1.921875
1417	BAC	1978-09-27	1.890625
1418	BAC	1978-09-28	1.875
1419	BAC	1978-09-29	1.890625
1420	BAC	1978-10-02	1.890625
1421	BAC	1978-10-03	1.875
1422	BAC	1978-10-04	1.859375
1423	BAC	1978-10-05	1.875
1424	BAC	1978-10-06	1.875
1425	BAC	1978-10-09	1.890625
1426	BAC	1978-10-10	1.90625
1427	BAC	1978-10-11	1.90625
1428	BAC	1978-10-12	1.90625
1429	BAC	1978-10-13	1.890625
1430	BAC	1978-10-16	1.859375
1431	BAC	1978-10-17	1.8125
1432	BAC	1978-10-18	1.765625
1433	BAC	1978-10-19	1.703125
1434	BAC	1978-10-20	1.65625
1435	BAC	1978-10-23	1.609375
1436	BAC	1978-10-24	1.59375
1437	BAC	1978-10-25	1.609375
1438	BAC	1978-10-26	1.546875
1439	BAC	1978-10-27	1.515625
1440	BAC	1978-10-30	1.484375
1441	BAC	1978-10-31	1.484375
1442	BAC	1978-11-01	1.640625
1443	BAC	1978-11-02	1.640625
1444	BAC	1978-11-03	1.671875
1445	BAC	1978-11-06	1.671875
1446	BAC	1978-11-07	1.625
1447	BAC	1978-11-08	1.625
1448	BAC	1978-11-09	1.640625
1449	BAC	1978-11-10	1.640625
1450	BAC	1978-11-13	1.59375
1451	BAC	1978-11-14	1.59375
1452	BAC	1978-11-15	1.609375
1453	BAC	1978-11-16	1.609375
1454	BAC	1978-11-17	1.625
1455	BAC	1978-11-20	1.625
1456	BAC	1978-11-21	1.609375
1457	BAC	1978-11-22	1.609375
1458	BAC	1978-11-24	1.609375
1459	BAC	1978-11-27	1.609375
1460	BAC	1978-11-28	1.59375
1461	BAC	1978-11-29	1.578125
1462	BAC	1978-11-30	1.5625
1463	BAC	1978-12-01	1.578125
1464	BAC	1978-12-04	1.5625
1465	BAC	1978-12-05	1.59375
1466	BAC	1978-12-06	1.578125
1467	BAC	1978-12-07	1.5625
1468	BAC	1978-12-08	1.5625
1469	BAC	1978-12-11	1.546875
1470	BAC	1978-12-12	1.546875
1471	BAC	1978-12-13	1.546875
1472	BAC	1978-12-14	1.53125
1473	BAC	1978-12-15	1.5
1474	BAC	1978-12-18	1.4375
1475	BAC	1978-12-19	1.421875
1476	BAC	1978-12-20	1.421875
1477	BAC	1978-12-21	1.4375
1478	BAC	1978-12-22	1.484375
1479	BAC	1978-12-26	1.5
1480	BAC	1978-12-27	1.484375
1481	BAC	1978-12-28	1.484375
1482	BAC	1978-12-29	1.5
1483	BAC	1979-01-02	1.5
1484	BAC	1979-01-03	1.515625
1485	BAC	1979-01-04	1.515625
1486	BAC	1979-01-05	1.546875
1487	BAC	1979-01-08	1.53125
1488	BAC	1979-01-09	1.53125
1489	BAC	1979-01-10	1.515625
1490	BAC	1979-01-11	1.53125
1491	BAC	1979-01-12	1.578125
1492	BAC	1979-01-15	1.578125
1493	BAC	1979-01-16	1.578125
1494	BAC	1979-01-17	1.578125
1495	BAC	1979-01-18	1.578125
1496	BAC	1979-01-19	1.609375
1497	BAC	1979-01-22	1.609375
1498	BAC	1979-01-23	1.640625
1499	BAC	1979-01-24	1.625
1500	BAC	1979-01-25	1.640625
1501	BAC	1979-01-26	1.640625
1502	BAC	1979-01-29	1.625
1503	BAC	1979-01-30	1.59375
1504	BAC	1979-01-31	1.59375
1505	BAC	1979-02-01	1.578125
1506	BAC	1979-02-02	1.5625
1507	BAC	1979-02-05	1.5625
1508	BAC	1979-02-06	1.546875
1509	BAC	1979-02-07	1.546875
1510	BAC	1979-02-08	1.53125
1511	BAC	1979-02-09	1.546875
1512	BAC	1979-02-12	1.53125
1513	BAC	1979-02-13	1.53125
1514	BAC	1979-02-14	1.53125
1515	BAC	1979-02-15	1.515625
1516	BAC	1979-02-16	1.515625
1517	BAC	1979-02-20	1.5
1518	BAC	1979-02-21	1.5
1519	BAC	1979-02-22	1.5
1520	BAC	1979-02-23	1.5
1521	BAC	1979-02-26	1.484375
1522	BAC	1979-02-27	1.46875
1523	BAC	1979-02-28	1.46875
1524	BAC	1979-03-01	1.46875
1525	BAC	1979-03-02	1.484375
1526	BAC	1979-03-05	1.484375
1527	BAC	1979-03-06	1.46875
1528	BAC	1979-03-07	1.46875
1529	BAC	1979-03-08	1.46875
1530	BAC	1979-03-09	1.46875
1531	BAC	1979-03-12	1.46875
1532	BAC	1979-03-13	1.46875
1533	BAC	1979-03-14	1.46875
1534	BAC	1979-03-15	1.46875
1535	BAC	1979-03-16	1.46875
1536	BAC	1979-03-19	1.484375
1537	BAC	1979-03-20	1.5
1538	BAC	1979-03-21	1.5
1539	BAC	1979-03-22	1.5
1540	BAC	1979-03-23	1.5
1541	BAC	1979-03-26	1.5
1542	BAC	1979-03-27	1.5
1543	BAC	1979-03-28	1.5
1544	BAC	1979-03-29	1.515625
1545	BAC	1979-03-30	1.5
1546	BAC	1979-04-02	1.5
1547	BAC	1979-04-03	1.5
1548	BAC	1979-04-04	1.53125
1549	BAC	1979-04-05	1.53125
1550	BAC	1979-04-06	1.53125
1551	BAC	1979-04-09	1.5625
1552	BAC	1979-04-10	1.578125
1553	BAC	1979-04-11	1.59375
1554	BAC	1979-04-12	1.578125
1555	BAC	1979-04-16	1.578125
1556	BAC	1979-04-17	1.5625
1557	BAC	1979-04-18	1.578125
1558	BAC	1979-04-19	1.578125
1559	BAC	1979-04-20	1.578125
1560	BAC	1979-04-23	1.59375
1561	BAC	1979-04-24	1.625
1562	BAC	1979-04-25	1.640625
1563	BAC	1979-04-26	1.625
1564	BAC	1979-04-27	1.625
1565	BAC	1979-04-30	1.59375
1566	BAC	1979-05-01	1.5625
1567	BAC	1979-05-02	1.5625
1568	BAC	1979-05-03	1.578125
1569	BAC	1979-05-04	1.578125
1570	BAC	1979-05-07	1.5625
1571	BAC	1979-05-08	1.5625
1572	BAC	1979-05-09	1.546875
1573	BAC	1979-05-10	1.53125
1574	BAC	1979-05-11	1.515625
1575	BAC	1979-05-14	1.515625
1576	BAC	1979-05-15	1.515625
1577	BAC	1979-05-16	1.515625
1578	BAC	1979-05-17	1.53125
1579	BAC	1979-05-18	1.546875
1580	BAC	1979-05-21	1.546875
1581	BAC	1979-05-22	1.546875
1582	BAC	1979-05-23	1.546875
1583	BAC	1979-05-24	1.546875
1584	BAC	1979-05-25	1.53125
1585	BAC	1979-05-29	1.53125
1586	BAC	1979-05-30	1.515625
1587	BAC	1979-05-31	1.5
1588	BAC	1979-06-01	1.515625
1589	BAC	1979-06-04	1.53125
1590	BAC	1979-06-05	1.546875
1591	BAC	1979-06-06	1.546875
1592	BAC	1979-06-07	1.546875
1593	BAC	1979-06-08	1.546875
1594	BAC	1979-06-11	1.53125
1595	BAC	1979-06-12	1.5625
1596	BAC	1979-06-13	1.5625
1597	BAC	1979-06-14	1.546875
1598	BAC	1979-06-15	1.5625
1599	BAC	1979-06-18	1.578125
1600	BAC	1979-06-19	1.578125
1601	BAC	1979-06-20	1.578125
1602	BAC	1979-06-21	1.59375
1603	BAC	1979-06-22	1.625
1604	BAC	1979-06-25	1.640625
1605	BAC	1979-06-26	1.625
1606	BAC	1979-06-27	1.65625
1607	BAC	1979-06-28	1.71875
1608	BAC	1979-06-29	1.71875
1609	BAC	1979-07-02	1.734375
1610	BAC	1979-07-03	1.703125
1611	BAC	1979-07-05	1.6875
1612	BAC	1979-07-06	1.71875
1613	BAC	1979-07-09	1.75
1614	BAC	1979-07-10	1.75
1615	BAC	1979-07-11	1.78125
1616	BAC	1979-07-12	1.796875
1617	BAC	1979-07-13	1.734375
1618	BAC	1979-07-16	1.765625
1619	BAC	1979-07-17	1.734375
1620	BAC	1979-07-18	1.734375
1621	BAC	1979-07-19	1.734375
1622	BAC	1979-07-20	1.75
1623	BAC	1979-07-23	1.75
1624	BAC	1979-07-24	1.75
1625	BAC	1979-07-25	1.8125
1626	BAC	1979-07-26	1.78125
1627	BAC	1979-07-27	1.78125
1628	BAC	1979-07-30	1.8125
1629	BAC	1979-07-31	1.828125
1630	BAC	1979-08-01	1.875
1631	BAC	1979-08-02	1.921875
1632	BAC	1979-08-03	1.9375
1633	BAC	1979-08-06	2.0
1634	BAC	1979-08-07	2.03125
1635	BAC	1979-08-08	1.9375
1636	BAC	1979-08-09	1.96875
1637	BAC	1979-08-10	2.0
1638	BAC	1979-08-13	1.984375
1639	BAC	1979-08-14	1.96875
1640	BAC	1979-08-15	1.96875
1641	BAC	1979-08-16	1.96875
1642	BAC	1979-08-17	1.96875
1643	BAC	1979-08-20	1.96875
1644	BAC	1979-08-21	1.96875
1645	BAC	1979-08-22	1.984375
1646	BAC	1979-08-23	1.953125
1647	BAC	1979-08-24	1.921875
1648	BAC	1979-08-27	1.9375
1649	BAC	1979-08-28	1.9375
1650	BAC	1979-08-29	1.921875
1651	BAC	1979-08-30	1.9375
1652	BAC	1979-08-31	1.90625
1653	BAC	1979-09-04	1.90625
1654	BAC	1979-09-05	1.859375
1655	BAC	1979-09-06	1.84375
1656	BAC	1979-09-07	1.828125
1657	BAC	1979-09-10	1.828125
1658	BAC	1979-09-11	1.8125
1659	BAC	1979-09-12	1.78125
1660	BAC	1979-09-13	1.8125
1661	BAC	1979-09-14	1.796875
1662	BAC	1979-09-17	1.796875
1663	BAC	1979-09-18	1.796875
1664	BAC	1979-09-19	1.765625
1665	BAC	1979-09-20	1.78125
1666	BAC	1979-09-21	1.78125
1667	BAC	1979-09-24	1.78125
1668	BAC	1979-09-25	1.765625
1669	BAC	1979-09-26	1.765625
1670	BAC	1979-09-27	1.765625
1671	BAC	1979-09-28	1.796875
1672	BAC	1979-10-01	1.765625
1673	BAC	1979-10-02	1.75
1674	BAC	1979-10-03	1.75
1675	BAC	1979-10-04	1.75
1676	BAC	1979-10-05	1.765625
1677	BAC	1979-10-08	1.765625
1678	BAC	1979-10-09	1.640625
1679	BAC	1979-10-10	1.609375
1680	BAC	1979-10-11	1.625
1681	BAC	1979-10-12	1.59375
1682	BAC	1979-10-15	1.609375
1683	BAC	1979-10-16	1.59375
1684	BAC	1979-10-17	1.609375
1685	BAC	1979-10-18	1.609375
1686	BAC	1979-10-19	1.5625
1687	BAC	1979-10-22	1.5
1688	BAC	1979-10-23	1.515625
1689	BAC	1979-10-24	1.515625
1690	BAC	1979-10-25	1.515625
1691	BAC	1979-10-26	1.515625
1692	BAC	1979-10-29	1.5
1693	BAC	1979-10-30	1.53125
1694	BAC	1979-10-31	1.46875
1695	BAC	1979-11-01	1.484375
1696	BAC	1979-11-02	1.484375
1697	BAC	1979-11-05	1.484375
1698	BAC	1979-11-06	1.453125
1699	BAC	1979-11-07	1.421875
1700	BAC	1979-11-08	1.453125
1701	BAC	1979-11-09	1.5
1702	BAC	1979-11-12	1.609375
1703	BAC	1979-11-13	1.625
1704	BAC	1979-11-14	1.640625
1705	BAC	1979-11-15	1.65625
1706	BAC	1979-11-16	1.640625
1707	BAC	1979-11-19	1.671875
1708	BAC	1979-11-20	1.671875
1709	BAC	1979-11-21	1.671875
1710	BAC	1979-11-23	1.6875
1711	BAC	1979-11-26	1.75
1712	BAC	1979-11-27	1.828125
1713	BAC	1979-11-28	1.796875
1714	BAC	1979-11-29	1.8125
1715	BAC	1979-11-30	1.8125
1716	BAC	1979-12-03	1.765625
1717	BAC	1979-12-04	1.796875
1718	BAC	1979-12-05	1.796875
1719	BAC	1979-12-06	1.796875
1720	BAC	1979-12-07	1.78125
1721	BAC	1979-12-10	1.78125
1722	BAC	1979-12-11	1.78125
1723	BAC	1979-12-12	1.75
1724	BAC	1979-12-13	1.75
1725	BAC	1979-12-14	1.734375
1726	BAC	1979-12-17	1.734375
1727	BAC	1979-12-18	1.734375
1728	BAC	1979-12-19	1.734375
1729	BAC	1979-12-20	1.734375
1730	BAC	1979-12-21	1.734375
1731	BAC	1979-12-24	1.71875
1732	BAC	1979-12-26	1.71875
1733	BAC	1979-12-27	1.75
1734	BAC	1979-12-28	1.71875
1735	BAC	1979-12-31	1.703125
1736	BAC	1980-01-02	1.6875
1737	BAC	1980-01-03	1.671875
1738	BAC	1980-01-04	1.671875
1739	BAC	1980-01-07	1.6875
1740	BAC	1980-01-08	1.671875
1741	BAC	1980-01-09	1.75
1742	BAC	1980-01-10	1.71875
1743	BAC	1980-01-11	1.71875
1744	BAC	1980-01-14	1.71875
1745	BAC	1980-01-15	1.734375
1746	BAC	1980-01-16	1.765625
1747	BAC	1980-01-17	1.765625
1748	BAC	1980-01-18	1.78125
1749	BAC	1980-01-21	1.875
1750	BAC	1980-01-22	1.890625
1751	BAC	1980-01-23	1.875
1752	BAC	1980-01-24	1.765625
1753	BAC	1980-01-25	1.75
1754	BAC	1980-01-28	1.75
1755	BAC	1980-01-29	1.765625
1756	BAC	1980-01-30	1.71875
1757	BAC	1980-01-31	1.75
1758	BAC	1980-02-01	1.6875
1759	BAC	1980-02-04	1.671875
1760	BAC	1980-02-05	1.65625
1761	BAC	1980-02-06	1.640625
1762	BAC	1980-02-07	1.703125
1763	BAC	1980-02-08	1.6875
1764	BAC	1980-02-11	1.640625
1765	BAC	1980-02-12	1.6875
1766	BAC	1980-02-13	1.65625
1767	BAC	1980-02-14	1.65625
1768	BAC	1980-02-15	1.5625
1769	BAC	1980-02-19	1.59375
1770	BAC	1980-02-20	1.625
1771	BAC	1980-02-21	1.53125
1772	BAC	1980-02-22	1.484375
1773	BAC	1980-02-25	1.46875
1774	BAC	1980-02-26	1.46875
1775	BAC	1980-02-27	1.484375
1776	BAC	1980-02-28	1.5
1777	BAC	1980-02-29	1.53125
1778	BAC	1980-03-03	1.5
1779	BAC	1980-03-04	1.453125
1780	BAC	1980-03-05	1.421875
1781	BAC	1980-03-06	1.328125
1782	BAC	1980-03-07	1.328125
1783	BAC	1980-03-10	1.296875
1784	BAC	1980-03-11	1.328125
1785	BAC	1980-03-12	1.375
1786	BAC	1980-03-13	1.4375
1787	BAC	1980-03-14	1.40625
1788	BAC	1980-03-17	1.40625
1789	BAC	1980-03-18	1.390625
1790	BAC	1980-03-19	1.4375
1791	BAC	1980-03-20	1.4375
1792	BAC	1980-03-21	1.4375
1793	BAC	1980-03-24	1.375
1794	BAC	1980-03-25	1.359375
1795	BAC	1980-03-26	1.34375
1796	BAC	1980-03-27	1.296875
1797	BAC	1980-03-28	1.375
1798	BAC	1980-03-31	1.421875
1799	BAC	1980-04-01	1.46875
1800	BAC	1980-04-02	1.515625
1801	BAC	1980-04-03	1.53125
1802	BAC	1980-04-07	1.53125
1803	BAC	1980-04-08	1.53125
1804	BAC	1980-04-09	1.5625
1805	BAC	1980-04-10	1.625
1806	BAC	1980-04-11	1.625
1807	BAC	1980-04-14	1.625
1808	BAC	1980-04-15	1.59375
1809	BAC	1980-04-16	1.640625
1810	BAC	1980-04-17	1.6875
1811	BAC	1980-04-18	1.6875
1812	BAC	1980-04-21	1.6875
1813	BAC	1980-04-22	1.6875
1814	BAC	1980-04-23	1.703125
1815	BAC	1980-04-24	1.703125
1816	BAC	1980-04-25	1.6875
1817	BAC	1980-04-28	1.703125
1818	BAC	1980-04-29	1.703125
1819	BAC	1980-04-30	1.6875
1820	BAC	1980-05-01	1.703125
1821	BAC	1980-05-02	1.703125
1822	BAC	1980-05-05	1.765625
1823	BAC	1980-05-06	1.78125
1824	BAC	1980-05-07	1.890625
1825	BAC	1980-05-08	1.84375
1826	BAC	1980-05-09	1.796875
1827	BAC	1980-05-12	1.75
1828	BAC	1980-05-13	1.75
1829	BAC	1980-05-14	1.78125
1830	BAC	1980-05-15	1.75
1831	BAC	1980-05-16	1.75
1832	BAC	1980-05-19	1.71875
1833	BAC	1980-05-20	1.765625
1834	BAC	1980-05-21	1.734375
1835	BAC	1980-05-22	1.75
1836	BAC	1980-05-23	1.765625
1837	BAC	1980-05-27	1.765625
1838	BAC	1980-05-28	1.765625
1839	BAC	1980-05-29	1.765625
1840	BAC	1980-05-30	1.796875
1841	BAC	1980-06-02	1.78125
1842	BAC	1980-06-03	1.765625
1843	BAC	1980-06-04	1.765625
1844	BAC	1980-06-05	1.8125
1845	BAC	1980-06-06	1.8125
1846	BAC	1980-06-09	1.84375
1847	BAC	1980-06-10	1.8125
1848	BAC	1980-06-11	1.8125
1849	BAC	1980-06-12	1.78125
1850	BAC	1980-06-13	1.796875
1851	BAC	1980-06-16	1.828125
1852	BAC	1980-06-17	1.84375
1853	BAC	1980-06-18	1.765625
1854	BAC	1980-06-19	1.734375
1855	BAC	1980-06-20	1.71875
1856	BAC	1980-06-23	1.75
1857	BAC	1980-06-24	1.75
1858	BAC	1980-06-25	1.75
1859	BAC	1980-06-26	1.78125
1860	BAC	1980-06-27	1.828125
1861	BAC	1980-06-30	1.84375
1862	BAC	1980-07-01	1.84375
1863	BAC	1980-07-02	1.921875
1864	BAC	1980-07-03	1.921875
1865	BAC	1980-07-07	1.953125
1866	BAC	1980-07-08	2.0
1867	BAC	1980-07-09	1.984375
1868	BAC	1980-07-10	1.953125
1869	BAC	1980-07-11	2.0
1870	BAC	1980-07-14	1.984375
1871	BAC	1980-07-15	2.0
1872	BAC	1980-07-16	2.03125
1873	BAC	1980-07-17	2.015625
1874	BAC	1980-07-18	2.0625
1875	BAC	1980-07-21	2.0
1876	BAC	1980-07-22	1.984375
1877	BAC	1980-07-23	1.953125
1878	BAC	1980-07-24	1.875
1879	BAC	1980-07-25	1.890625
1880	BAC	1980-07-28	1.9375
1881	BAC	1980-07-29	2.0
1882	BAC	1980-07-30	2.03125
1883	BAC	1980-07-31	1.9375
1884	BAC	1980-08-01	1.96875
1885	BAC	1980-08-04	2.015625
1886	BAC	1980-08-05	2.0
1887	BAC	1980-08-06	1.984375
1888	BAC	1980-08-07	2.03125
1889	BAC	1980-08-08	1.984375
1890	BAC	1980-08-11	2.015625
1891	BAC	1980-08-12	1.984375
1892	BAC	1980-08-13	1.921875
1893	BAC	1980-08-14	1.953125
1894	BAC	1980-08-15	1.984375
1895	BAC	1980-08-18	1.9375
1896	BAC	1980-08-19	1.90625
1897	BAC	1980-08-20	1.90625
1898	BAC	1980-08-21	1.890625
1899	BAC	1980-08-22	1.890625
1900	BAC	1980-08-25	1.890625
1901	BAC	1980-08-26	1.90625
1902	BAC	1980-08-27	1.90625
1903	BAC	1980-08-28	1.90625
1904	BAC	1980-08-29	1.890625
1905	BAC	1980-09-02	1.90625
1906	BAC	1980-09-03	1.9375
1907	BAC	1980-09-04	1.953125
1908	BAC	1980-09-05	1.9375
1909	BAC	1980-09-08	1.90625
1910	BAC	1980-09-09	1.921875
1911	BAC	1980-09-10	1.9375
1912	BAC	1980-09-11	1.9375
1913	BAC	1980-09-12	1.921875
1914	BAC	1980-09-15	1.84375
1915	BAC	1980-09-16	1.84375
1916	BAC	1980-09-17	1.859375
1917	BAC	1980-09-18	1.859375
1918	BAC	1980-09-19	1.8125
1919	BAC	1980-09-22	1.796875
1920	BAC	1980-09-23	1.78125
1921	BAC	1980-09-24	1.78125
1922	BAC	1980-09-25	1.78125
1923	BAC	1980-09-26	1.71875
1924	BAC	1980-09-29	1.671875
1925	BAC	1980-09-30	1.65625
1926	BAC	1980-10-01	1.625
1927	BAC	1980-10-02	1.640625
1928	BAC	1980-10-03	1.640625
1929	BAC	1980-10-06	1.65625
1930	BAC	1980-10-07	1.640625
1931	BAC	1980-10-08	1.671875
1932	BAC	1980-10-09	1.671875
1933	BAC	1980-10-10	1.671875
1934	BAC	1980-10-13	1.671875
1935	BAC	1980-10-14	1.65625
1936	BAC	1980-10-15	1.671875
1937	BAC	1980-10-16	1.640625
1938	BAC	1980-10-17	1.625
1939	BAC	1980-10-20	1.640625
1940	BAC	1980-10-21	1.625
1941	BAC	1980-10-22	1.609375
1942	BAC	1980-10-23	1.65625
1943	BAC	1980-10-24	1.640625
1944	BAC	1980-10-27	1.625
1945	BAC	1980-10-28	1.640625
1946	BAC	1980-10-29	1.65625
1947	BAC	1980-10-30	1.640625
1948	BAC	1980-10-31	1.640625
1949	BAC	1980-11-03	1.65625
1950	BAC	1980-11-05	1.6875
1951	BAC	1980-11-06	1.625
1952	BAC	1980-11-07	1.59375
1953	BAC	1980-11-10	1.578125
1954	BAC	1980-11-11	1.625
1955	BAC	1980-11-12	1.6875
1956	BAC	1980-11-13	1.671875
1957	BAC	1980-11-14	1.609375
1958	BAC	1980-11-17	1.640625
1959	BAC	1980-11-18	1.609375
1960	BAC	1980-11-19	1.609375
1961	BAC	1980-11-20	1.609375
1962	BAC	1980-11-21	1.609375
1963	BAC	1980-11-24	1.640625
1964	BAC	1980-11-25	1.65625
1965	BAC	1980-11-26	1.640625
1966	BAC	1980-11-28	1.640625
1967	BAC	1980-12-01	1.609375
1968	BAC	1980-12-02	1.625
1969	BAC	1980-12-03	1.578125
1970	BAC	1980-12-04	1.59375
1971	BAC	1980-12-05	1.578125
1972	BAC	1980-12-08	1.5625
1973	BAC	1980-12-09	1.546875
1974	BAC	1980-12-10	1.546875
1975	BAC	1980-12-11	1.546875
1976	BAC	1980-12-12	1.5625
1977	BAC	1980-12-15	1.5625
1978	BAC	1980-12-16	1.5625
1979	BAC	1980-12-17	1.59375
1980	BAC	1980-12-18	1.6875
1981	BAC	1980-12-19	1.671875
1982	BAC	1980-12-22	1.6875
1983	BAC	1980-12-23	1.734375
1984	BAC	1980-12-24	1.71875
1985	BAC	1980-12-26	1.71875
1986	BAC	1980-12-29	1.6875
1987	BAC	1980-12-30	1.671875
1988	BAC	1980-12-31	1.6875
1989	BAC	1981-01-02	1.6875
1990	BAC	1981-01-05	1.78125
1991	BAC	1981-01-06	1.78125
1992	BAC	1981-01-07	1.765625
1993	BAC	1981-01-08	1.734375
1994	BAC	1981-01-09	1.734375
1995	BAC	1981-01-12	1.703125
1996	BAC	1981-01-13	1.6875
1997	BAC	1981-01-14	1.6875
1998	BAC	1981-01-15	1.65625
1999	BAC	1981-01-16	1.6875
2000	BAC	1981-01-19	1.703125
2001	BAC	1981-01-20	1.6875
2002	BAC	1981-01-21	1.703125
2003	BAC	1981-01-22	1.703125
2004	BAC	1981-01-23	1.6875
2005	BAC	1981-01-26	1.6875
2006	BAC	1981-01-27	1.65625
2007	BAC	1981-01-28	1.6875
2008	BAC	1981-01-29	1.671875
2009	BAC	1981-01-30	1.6875
2010	BAC	1981-02-02	1.671875
2011	BAC	1981-02-03	1.6875
2012	BAC	1981-02-04	1.71875
2013	BAC	1981-02-05	1.75
2014	BAC	1981-02-06	1.796875
2015	BAC	1981-02-09	1.78125
2016	BAC	1981-02-10	1.828125
2017	BAC	1981-02-11	1.859375
2018	BAC	1981-02-12	1.84375
2019	BAC	1981-02-13	1.8125
2020	BAC	1981-02-17	1.78125
2021	BAC	1981-02-18	1.765625
2022	BAC	1981-02-19	1.765625
2023	BAC	1981-02-20	1.8125
2024	BAC	1981-02-23	1.84375
2025	BAC	1981-02-24	1.859375
2026	BAC	1981-02-25	1.84375
2027	BAC	1981-02-26	1.84375
2028	BAC	1981-02-27	1.859375
2029	BAC	1981-03-02	1.828125
2030	BAC	1981-03-03	1.828125
2031	BAC	1981-03-04	1.90625
2032	BAC	1981-03-05	1.90625
2033	BAC	1981-03-06	1.890625
2034	BAC	1981-03-09	1.84375
2035	BAC	1981-03-10	1.859375
2036	BAC	1981-03-11	1.875
2037	BAC	1981-03-12	1.875
2038	BAC	1981-03-13	1.90625
2039	BAC	1981-03-16	1.90625
2040	BAC	1981-03-17	1.9375
2041	BAC	1981-03-18	1.953125
2042	BAC	1981-03-19	1.96875
2043	BAC	1981-03-20	1.984375
2044	BAC	1981-03-23	2.03125
2045	BAC	1981-03-24	2.0625
2046	BAC	1981-03-25	2.078125
2047	BAC	1981-03-26	2.078125
2048	BAC	1981-03-27	2.046875
2049	BAC	1981-03-30	2.015625
2050	BAC	1981-03-31	2.0625
2051	BAC	1981-04-01	2.046875
2052	BAC	1981-04-02	2.03125
2053	BAC	1981-04-03	2.046875
2054	BAC	1981-04-06	2.03125
2055	BAC	1981-04-07	2.03125
2056	BAC	1981-04-08	2.0
2057	BAC	1981-04-09	2.03125
2058	BAC	1981-04-10	2.015625
2059	BAC	1981-04-13	1.984375
2060	BAC	1981-04-14	1.984375
2061	BAC	1981-04-15	2.015625
2062	BAC	1981-04-16	2.046875
2063	BAC	1981-04-20	2.0
2064	BAC	1981-04-21	2.015625
2065	BAC	1981-04-22	2.0
2066	BAC	1981-04-23	2.015625
2067	BAC	1981-04-24	2.015625
2068	BAC	1981-04-27	2.015625
2069	BAC	1981-04-28	2.015625
2070	BAC	1981-04-29	2.015625
2071	BAC	1981-04-30	2.03125
2072	BAC	1981-05-01	2.03125
2073	BAC	1981-05-04	1.96875
2074	BAC	1981-05-05	1.9375
2075	BAC	1981-05-06	1.953125
2076	BAC	1981-05-07	1.9375
2077	BAC	1981-05-08	1.9375
2078	BAC	1981-05-11	1.953125
2079	BAC	1981-05-12	1.90625
2080	BAC	1981-05-13	1.875
2081	BAC	1981-05-14	1.890625
2082	BAC	1981-05-15	1.875
2083	BAC	1981-05-18	1.890625
2084	BAC	1981-05-19	1.90625
2085	BAC	1981-05-20	1.90625
2086	BAC	1981-05-21	1.96875
2087	BAC	1981-05-22	1.953125
2088	BAC	1981-05-26	1.984375
2089	BAC	1981-05-27	1.9375
2090	BAC	1981-05-28	1.921875
2091	BAC	1981-05-29	1.90625
2092	BAC	1981-06-01	1.890625
2093	BAC	1981-06-02	1.890625
2094	BAC	1981-06-03	1.890625
2095	BAC	1981-06-04	1.890625
2096	BAC	1981-06-05	1.921875
2097	BAC	1981-06-08	1.875
2098	BAC	1981-06-09	1.859375
2099	BAC	1981-06-10	1.828125
2100	BAC	1981-06-11	1.9375
2101	BAC	1981-06-12	1.96875
2102	BAC	1981-06-15	2.03125
2103	BAC	1981-06-16	2.0625
2104	BAC	1981-06-17	2.09375
2105	BAC	1981-06-18	2.109375
2106	BAC	1981-06-19	2.078125
2107	BAC	1981-06-22	2.140625
2108	BAC	1981-06-23	2.234375
2109	BAC	1981-06-24	2.171875
2110	BAC	1981-06-25	2.140625
2111	BAC	1981-06-26	2.078125
2112	BAC	1981-06-29	2.0625
2113	BAC	1981-06-30	2.046875
2114	BAC	1981-07-01	2.015625
2115	BAC	1981-07-02	1.984375
2116	BAC	1981-07-06	1.984375
2117	BAC	1981-07-07	1.96875
2118	BAC	1981-07-08	1.9375
2119	BAC	1981-07-09	1.953125
2120	BAC	1981-07-10	1.953125
2121	BAC	1981-07-13	1.9375
2122	BAC	1981-07-14	1.90625
2123	BAC	1981-07-15	1.90625
2124	BAC	1981-07-16	1.90625
2125	BAC	1981-07-17	1.875
2126	BAC	1981-07-20	1.859375
2127	BAC	1981-07-21	1.859375
2128	BAC	1981-07-22	1.796875
2129	BAC	1981-07-23	1.75
2130	BAC	1981-07-24	1.8125
2131	BAC	1981-07-27	1.859375
2132	BAC	1981-07-28	1.828125
2133	BAC	1981-07-29	1.796875
2134	BAC	1981-07-30	1.8125
2135	BAC	1981-07-31	1.8125
2136	BAC	1981-08-03	1.765625
2137	BAC	1981-08-04	1.734375
2138	BAC	1981-08-05	1.734375
2139	BAC	1981-08-06	1.75
2140	BAC	1981-08-07	1.765625
2141	BAC	1981-08-10	1.78125
2142	BAC	1981-08-11	1.8125
2143	BAC	1981-08-12	1.84375
2144	BAC	1981-08-13	1.84375
2145	BAC	1981-08-14	1.8125
2146	BAC	1981-08-17	1.8125
2147	BAC	1981-08-18	1.78125
2148	BAC	1981-08-19	1.78125
2149	BAC	1981-08-20	1.75
2150	BAC	1981-08-21	1.75
2151	BAC	1981-08-24	1.734375
2152	BAC	1981-08-25	1.703125
2153	BAC	1981-08-26	1.671875
2154	BAC	1981-08-27	1.6875
2155	BAC	1981-08-28	1.6875
2156	BAC	1981-08-31	1.6875
2157	BAC	1981-09-01	1.671875
2158	BAC	1981-09-02	1.75
2159	BAC	1981-09-03	1.71875
2160	BAC	1981-09-04	1.71875
2161	BAC	1981-09-08	1.671875
2162	BAC	1981-09-09	1.6875
2163	BAC	1981-09-10	1.703125
2164	BAC	1981-09-11	1.796875
2165	BAC	1981-09-14	1.8125
2166	BAC	1981-09-15	1.828125
2167	BAC	1981-09-16	1.8125
2168	BAC	1981-09-17	1.8125
2169	BAC	1981-09-18	1.8125
2170	BAC	1981-09-21	1.78125
2171	BAC	1981-09-22	1.734375
2172	BAC	1981-09-23	1.703125
2173	BAC	1981-09-24	1.6875
2174	BAC	1981-09-25	1.671875
2175	BAC	1981-09-28	1.65625
2176	BAC	1981-09-29	1.6875
2177	BAC	1981-09-30	1.6875
2178	BAC	1981-10-01	1.71875
2179	BAC	1981-10-02	1.796875
2180	BAC	1981-10-05	1.765625
2181	BAC	1981-10-06	1.75
2182	BAC	1981-10-07	1.734375
2183	BAC	1981-10-08	1.75
2184	BAC	1981-10-09	1.765625
2185	BAC	1981-10-12	1.75
2186	BAC	1981-10-13	1.78125
2187	BAC	1981-10-14	1.765625
2188	BAC	1981-10-15	1.75
2189	BAC	1981-10-16	1.734375
2190	BAC	1981-10-19	1.765625
2191	BAC	1981-10-20	1.796875
2192	BAC	1981-10-21	1.828125
2193	BAC	1981-10-22	1.8125
2194	BAC	1981-10-23	1.78125
2195	BAC	1981-10-26	1.78125
2196	BAC	1981-10-27	1.765625
2197	BAC	1981-10-28	1.78125
2198	BAC	1981-10-29	1.765625
2199	BAC	1981-10-30	1.796875
2200	BAC	1981-11-02	1.828125
2201	BAC	1981-11-03	1.890625
2202	BAC	1981-11-04	1.90625
2203	BAC	1981-11-05	1.921875
2204	BAC	1981-11-06	1.90625
2205	BAC	1981-11-09	1.921875
2206	BAC	1981-11-10	1.96875
2207	BAC	1981-11-11	1.953125
2208	BAC	1981-11-12	1.984375
2209	BAC	1981-11-13	1.984375
2210	BAC	1981-11-16	1.96875
2211	BAC	1981-11-17	1.953125
2212	BAC	1981-11-18	1.96875
2213	BAC	1981-11-19	1.953125
2214	BAC	1981-11-20	1.9375
2215	BAC	1981-11-23	1.9375
2216	BAC	1981-11-24	1.9375
2217	BAC	1981-11-25	1.921875
2218	BAC	1981-11-27	1.9375
2219	BAC	1981-11-30	1.90625
2220	BAC	1981-12-01	1.9375
2221	BAC	1981-12-02	1.90625
2222	BAC	1981-12-03	1.953125
2223	BAC	1981-12-04	1.9375
2224	BAC	1981-12-07	1.953125
2225	BAC	1981-12-08	1.921875
2226	BAC	1981-12-09	1.921875
2227	BAC	1981-12-10	2.0
2228	BAC	1981-12-11	1.953125
2229	BAC	1981-12-14	1.921875
2230	BAC	1981-12-15	1.921875
2231	BAC	1981-12-16	1.90625
2232	BAC	1981-12-17	1.90625
2233	BAC	1981-12-18	1.890625
2234	BAC	1981-12-21	1.890625
2235	BAC	1981-12-22	1.90625
2236	BAC	1981-12-23	1.875
2237	BAC	1981-12-24	1.875
2238	BAC	1981-12-28	1.875
2239	BAC	1981-12-29	1.859375
2240	BAC	1981-12-30	1.859375
2241	BAC	1981-12-31	1.859375
2242	BAC	1982-01-04	1.90625
2243	BAC	1982-01-05	1.859375
2244	BAC	1982-01-06	1.84375
2245	BAC	1982-01-07	1.84375
2246	BAC	1982-01-08	1.84375
2247	BAC	1982-01-11	1.84375
2248	BAC	1982-01-12	1.828125
2249	BAC	1982-01-13	1.796875
2250	BAC	1982-01-14	1.78125
2251	BAC	1982-01-15	1.78125
2252	BAC	1982-01-18	1.8125
2253	BAC	1982-01-19	1.828125
2254	BAC	1982-01-20	1.8125
2255	BAC	1982-01-21	1.8125
2256	BAC	1982-01-22	1.828125
2257	BAC	1982-01-25	1.8125
2258	BAC	1982-01-26	1.828125
2259	BAC	1982-01-27	1.828125
2260	BAC	1982-01-28	1.84375
2261	BAC	1982-01-29	1.875
2262	BAC	1982-02-01	1.890625
2263	BAC	1982-02-02	1.859375
2264	BAC	1982-02-03	1.859375
2265	BAC	1982-02-04	1.875
2266	BAC	1982-02-05	1.875
2267	BAC	1982-02-08	1.875
2268	BAC	1982-02-09	1.890625
2269	BAC	1982-02-10	1.875
2270	BAC	1982-02-11	1.90625
2271	BAC	1982-02-12	1.875
2272	BAC	1982-02-16	1.828125
2273	BAC	1982-02-17	1.828125
2274	BAC	1982-02-18	1.796875
2275	BAC	1982-02-19	1.765625
2276	BAC	1982-02-22	1.796875
2277	BAC	1982-02-23	1.75
2278	BAC	1982-02-24	1.765625
2279	BAC	1982-02-25	1.796875
2280	BAC	1982-02-26	1.828125
2281	BAC	1982-03-01	1.78125
2282	BAC	1982-03-02	1.796875
2283	BAC	1982-03-03	1.734375
2284	BAC	1982-03-04	1.6875
2285	BAC	1982-03-05	1.703125
2286	BAC	1982-03-08	1.71875
2287	BAC	1982-03-09	1.71875
2288	BAC	1982-03-10	1.71875
2289	BAC	1982-03-11	1.71875
2290	BAC	1982-03-12	1.6875
2291	BAC	1982-03-15	1.703125
2292	BAC	1982-03-16	1.703125
2293	BAC	1982-03-17	1.703125
2294	BAC	1982-03-18	1.703125
2295	BAC	1982-03-19	1.71875
2296	BAC	1982-03-22	1.71875
2297	BAC	1982-03-23	1.734375
2298	BAC	1982-03-24	1.765625
2299	BAC	1982-03-25	1.75
2300	BAC	1982-03-26	1.75
2301	BAC	1982-03-29	1.75
2302	BAC	1982-03-30	1.734375
2303	BAC	1982-03-31	1.71875
2304	BAC	1982-04-01	1.75
2305	BAC	1982-04-02	1.734375
2306	BAC	1982-04-05	1.734375
2307	BAC	1982-04-06	1.703125
2308	BAC	1982-04-07	1.703125
2309	BAC	1982-04-08	1.734375
2310	BAC	1982-04-12	1.703125
2311	BAC	1982-04-13	1.734375
2312	BAC	1982-04-14	1.703125
2313	BAC	1982-04-15	1.71875
2314	BAC	1982-04-16	1.703125
2315	BAC	1982-04-19	1.71875
2316	BAC	1982-04-20	1.671875
2317	BAC	1982-04-21	1.6875
2318	BAC	1982-04-22	1.6875
2319	BAC	1982-04-23	1.703125
2320	BAC	1982-04-26	1.703125
2321	BAC	1982-04-27	1.734375
2322	BAC	1982-04-28	1.71875
2323	BAC	1982-04-29	1.734375
2324	BAC	1982-04-30	1.765625
2325	BAC	1982-05-03	1.765625
2326	BAC	1982-05-04	1.75
2327	BAC	1982-05-05	1.75
2328	BAC	1982-05-06	1.734375
2329	BAC	1982-05-07	1.734375
2330	BAC	1982-05-10	1.734375
2331	BAC	1982-05-11	1.75
2332	BAC	1982-05-12	1.734375
2333	BAC	1982-05-13	1.71875
2334	BAC	1982-05-14	1.703125
2335	BAC	1982-05-17	1.671875
2336	BAC	1982-05-18	1.6875
2337	BAC	1982-05-19	1.703125
2338	BAC	1982-05-20	1.734375
2339	BAC	1982-05-21	1.71875
2340	BAC	1982-05-24	1.71875
2341	BAC	1982-05-25	1.71875
2342	BAC	1982-05-26	1.703125
2343	BAC	1982-05-27	1.6875
2344	BAC	1982-05-28	1.65625
2345	BAC	1982-06-01	1.671875
2346	BAC	1982-06-02	1.65625
2347	BAC	1982-06-03	1.625
2348	BAC	1982-06-04	1.625
2349	BAC	1982-06-07	1.609375
2350	BAC	1982-06-08	1.609375
2351	BAC	1982-06-09	1.59375
2352	BAC	1982-06-10	1.609375
2353	BAC	1982-06-11	1.65625
2354	BAC	1982-06-14	1.625
2355	BAC	1982-06-15	1.640625
2356	BAC	1982-06-16	1.609375
2357	BAC	1982-06-17	1.609375
2358	BAC	1982-06-18	1.59375
2359	BAC	1982-06-21	1.59375
2360	BAC	1982-06-22	1.609375
2361	BAC	1982-06-23	1.625
2362	BAC	1982-06-24	1.609375
2363	BAC	1982-06-25	1.59375
2364	BAC	1982-06-28	1.578125
2365	BAC	1982-06-29	1.59375
2366	BAC	1982-06-30	1.59375
2367	BAC	1982-07-01	1.59375
2368	BAC	1982-07-02	1.578125
2369	BAC	1982-07-06	1.578125
2370	BAC	1982-07-07	1.59375
2371	BAC	1982-07-08	1.5625
2372	BAC	1982-07-09	1.5625
2373	BAC	1982-07-12	1.5625
2374	BAC	1982-07-13	1.5625
2375	BAC	1982-07-14	1.5625
2376	BAC	1982-07-15	1.5625
2377	BAC	1982-07-16	1.5625
2378	BAC	1982-07-19	1.5625
2379	BAC	1982-07-20	1.5625
2380	BAC	1982-07-21	1.5625
2381	BAC	1982-07-22	1.53125
2382	BAC	1982-07-23	1.53125
2383	BAC	1982-07-26	1.546875
2384	BAC	1982-07-27	1.546875
2385	BAC	1982-07-28	1.53125
2386	BAC	1982-07-29	1.5
2387	BAC	1982-07-30	1.5
2388	BAC	1982-08-02	1.515625
2389	BAC	1982-08-03	1.5625
2390	BAC	1982-08-04	1.515625
2391	BAC	1982-08-05	1.515625
2392	BAC	1982-08-06	1.5
2393	BAC	1982-08-09	1.484375
2394	BAC	1982-08-10	1.5
2395	BAC	1982-08-11	1.484375
2396	BAC	1982-08-12	1.484375
2397	BAC	1982-08-13	1.5
2398	BAC	1982-08-16	1.5
2399	BAC	1982-08-17	1.515625
2400	BAC	1982-08-18	1.5625
2401	BAC	1982-08-19	1.5625
2402	BAC	1982-08-20	1.5625
2403	BAC	1982-08-23	1.625
2404	BAC	1982-08-24	1.609375
2405	BAC	1982-08-25	1.59375
2406	BAC	1982-08-26	1.703125
2407	BAC	1982-08-27	1.6875
2408	BAC	1982-08-30	1.65625
2409	BAC	1982-08-31	1.65625
2410	BAC	1982-09-01	1.65625
2411	BAC	1982-09-02	1.640625
2412	BAC	1982-09-03	1.625
2413	BAC	1982-09-07	1.578125
2414	BAC	1982-09-08	1.578125
2415	BAC	1982-09-09	1.59375
2416	BAC	1982-09-10	1.625
2417	BAC	1982-09-13	1.625
2418	BAC	1982-09-14	1.640625
2419	BAC	1982-09-15	1.6875
2420	BAC	1982-09-16	1.75
2421	BAC	1982-09-17	1.734375
2422	BAC	1982-09-20	1.75
2423	BAC	1982-09-21	1.765625
2424	BAC	1982-09-22	1.78125
2425	BAC	1982-09-23	1.8125
2426	BAC	1982-09-24	1.8125
2427	BAC	1982-09-27	1.8125
2428	BAC	1982-09-28	1.828125
2429	BAC	1982-09-29	1.859375
2430	BAC	1982-09-30	1.84375
2431	BAC	1982-10-01	1.875
2432	BAC	1982-10-04	1.875
2433	BAC	1982-10-05	1.890625
2434	BAC	1982-10-06	1.953125
2435	BAC	1982-10-07	2.046875
2436	BAC	1982-10-08	2.0625
2437	BAC	1982-10-11	2.171875
2438	BAC	1982-10-12	2.140625
2439	BAC	1982-10-13	2.171875
2440	BAC	1982-10-14	2.15625
2441	BAC	1982-10-15	2.140625
2442	BAC	1982-10-18	2.1875
2443	BAC	1982-10-19	2.265625
2444	BAC	1982-10-20	2.328125
2445	BAC	1982-10-21	2.390625
2446	BAC	1982-10-22	2.46875
2447	BAC	1982-10-25	2.375
2448	BAC	1982-10-26	2.390625
2449	BAC	1982-10-27	2.484375
2450	BAC	1982-10-28	2.46875
2451	BAC	1982-10-29	2.4375
2452	BAC	1982-11-01	2.484375
2453	BAC	1982-11-02	2.5
2454	BAC	1982-11-03	2.546875
2455	BAC	1982-11-04	2.53125
2456	BAC	1982-11-05	2.53125
2457	BAC	1982-11-08	2.5
2458	BAC	1982-11-09	2.453125
2459	BAC	1982-11-10	2.453125
2460	BAC	1982-11-11	2.4375
2461	BAC	1982-11-12	2.421875
2462	BAC	1982-11-15	2.375
2463	BAC	1982-11-16	2.328125
2464	BAC	1982-11-17	2.375
2465	BAC	1982-11-18	2.375
2466	BAC	1982-11-19	2.3125
2467	BAC	1982-11-22	2.28125
2468	BAC	1982-11-23	2.296875
2469	BAC	1982-11-24	2.296875
2470	BAC	1982-11-26	2.359375
2471	BAC	1982-11-29	2.3125
2472	BAC	1982-11-30	2.3125
2473	BAC	1982-12-01	2.34375
2474	BAC	1982-12-02	2.34375
2475	BAC	1982-12-03	2.390625
2476	BAC	1982-12-06	2.453125
2477	BAC	1982-12-07	2.5
2478	BAC	1982-12-08	2.453125
2479	BAC	1982-12-09	2.46875
2480	BAC	1982-12-10	2.390625
2481	BAC	1982-12-13	2.421875
2482	BAC	1982-12-14	2.359375
2483	BAC	1982-12-15	2.21875
2484	BAC	1982-12-16	2.28125
2485	BAC	1982-12-17	2.328125
2486	BAC	1982-12-20	2.328125
2487	BAC	1982-12-21	2.359375
2488	BAC	1982-12-22	2.4375
2489	BAC	1982-12-23	2.46875
2490	BAC	1982-12-27	2.453125
2491	BAC	1982-12-28	2.4375
2492	BAC	1982-12-29	2.4375
2493	BAC	1982-12-30	2.421875
2494	BAC	1982-12-31	2.34375
2495	BAC	1983-01-03	2.375
2496	BAC	1983-01-04	2.40625
2497	BAC	1983-01-05	2.4375
2498	BAC	1983-01-06	2.390625
2499	BAC	1983-01-07	2.390625
2500	BAC	1983-01-10	2.40625
2501	BAC	1983-01-11	2.40625
2502	BAC	1983-01-12	2.40625
2503	BAC	1983-01-13	2.40625
2504	BAC	1983-01-14	2.4375
2505	BAC	1983-01-17	2.421875
2506	BAC	1983-01-18	2.4375
2507	BAC	1983-01-19	2.421875
2508	BAC	1983-01-20	2.40625
2509	BAC	1983-01-21	2.375
2510	BAC	1983-01-24	2.34375
2511	BAC	1983-01-25	2.375
2512	BAC	1983-01-26	2.375
2513	BAC	1983-01-27	2.40625
2514	BAC	1983-01-28	2.40625
2515	BAC	1983-01-31	2.4375
2516	BAC	1983-02-01	2.453125
2517	BAC	1983-02-02	2.484375
2518	BAC	1983-02-03	2.515625
2519	BAC	1983-02-04	2.484375
2520	BAC	1983-02-07	2.515625
2521	BAC	1983-02-08	2.5
2522	BAC	1983-02-09	2.484375
2523	BAC	1983-02-10	2.46875
2524	BAC	1983-02-11	2.5
2525	BAC	1983-02-14	2.5625
2526	BAC	1983-02-15	2.8125
2527	BAC	1983-02-16	2.796875
2528	BAC	1983-02-17	2.859375
2529	BAC	1983-02-18	2.90625
2530	BAC	1983-02-22	2.8125
2531	BAC	1983-02-23	2.796875
2532	BAC	1983-02-24	2.765625
2533	BAC	1983-02-25	2.75
2534	BAC	1983-02-28	2.71875
2535	BAC	1983-03-01	2.703125
2536	BAC	1983-03-02	2.71875
2537	BAC	1983-03-03	2.71875
2538	BAC	1983-03-04	2.765625
2539	BAC	1983-03-07	2.765625
2540	BAC	1983-03-08	2.75
2541	BAC	1983-03-09	2.734375
2542	BAC	1983-03-10	2.765625
2543	BAC	1983-03-11	2.765625
2544	BAC	1983-03-14	2.75
2545	BAC	1983-03-15	2.734375
2546	BAC	1983-03-16	2.6875
2547	BAC	1983-03-17	2.703125
2548	BAC	1983-03-18	2.71875
2549	BAC	1983-03-21	2.734375
2550	BAC	1983-03-22	2.71875
2551	BAC	1983-03-23	2.734375
2552	BAC	1983-03-24	2.765625
2553	BAC	1983-03-25	2.765625
2554	BAC	1983-03-28	2.78125
2555	BAC	1983-03-29	2.78125
2556	BAC	1983-03-30	2.890625
2557	BAC	1983-03-31	2.9375
2558	BAC	1983-04-04	2.90625
2559	BAC	1983-04-05	2.90625
2560	BAC	1983-04-06	2.9375
2561	BAC	1983-04-07	2.984375
2562	BAC	1983-04-08	3.0625
2563	BAC	1983-04-11	3.171875
2564	BAC	1983-04-12	3.28125
2565	BAC	1983-04-13	3.296875
2566	BAC	1983-04-14	3.375
2567	BAC	1983-04-15	3.390625
2568	BAC	1983-04-18	3.4375
2569	BAC	1983-04-19	3.390625
2570	BAC	1983-04-20	3.328125
2571	BAC	1983-04-21	3.40625
2572	BAC	1983-04-22	3.359375
2573	BAC	1983-04-25	3.375
2574	BAC	1983-04-26	3.359375
2575	BAC	1983-04-27	3.28125
2576	BAC	1983-04-28	3.34375
2577	BAC	1983-04-29	3.25
2578	BAC	1983-05-02	3.21875
2579	BAC	1983-05-03	3.21875
2580	BAC	1983-05-04	3.15625
2581	BAC	1983-05-05	3.125
2582	BAC	1983-05-06	3.1875
2583	BAC	1983-05-09	3.296875
2584	BAC	1983-05-10	3.375
2585	BAC	1983-05-11	3.359375
2586	BAC	1983-05-12	3.390625
2587	BAC	1983-05-13	3.375
2588	BAC	1983-05-16	3.3125
2589	BAC	1983-05-17	3.3125
2590	BAC	1983-05-18	3.328125
2591	BAC	1983-05-19	3.3125
2592	BAC	1983-05-20	3.296875
2593	BAC	1983-05-23	3.25
2594	BAC	1983-05-24	3.28125
2595	BAC	1983-05-25	3.28125
2596	BAC	1983-05-26	3.3125
2597	BAC	1983-05-27	3.359375
2598	BAC	1983-05-31	3.28125
2599	BAC	1983-06-01	3.40625
2600	BAC	1983-06-02	3.34375
2601	BAC	1983-06-03	3.46875
2602	BAC	1983-06-06	3.6875
2603	BAC	1983-06-07	3.625
2604	BAC	1983-06-08	3.59375
2605	BAC	1983-06-09	3.515625
2606	BAC	1983-06-10	3.53125
2607	BAC	1983-06-13	3.5625
2608	BAC	1983-06-14	3.515625
2609	BAC	1983-06-15	3.546875
2610	BAC	1983-06-16	3.546875
2611	BAC	1983-06-17	3.484375
2612	BAC	1983-06-20	3.5
2613	BAC	1983-06-21	3.40625
2614	BAC	1983-06-22	3.421875
2615	BAC	1983-06-23	3.34375
2616	BAC	1983-06-24	3.34375
2617	BAC	1983-06-27	3.296875
2618	BAC	1983-06-28	3.203125
2619	BAC	1983-06-29	3.21875
2620	BAC	1983-06-30	3.28125
2621	BAC	1983-07-01	3.375
2622	BAC	1983-07-05	3.34375
2623	BAC	1983-07-06	3.375
2624	BAC	1983-07-07	3.359375
2625	BAC	1983-07-08	3.359375
2626	BAC	1983-07-11	3.484375
2627	BAC	1983-07-12	3.375
2628	BAC	1983-07-13	3.328125
2629	BAC	1983-07-14	3.359375
2630	BAC	1983-07-15	3.328125
2631	BAC	1983-07-18	3.328125
2632	BAC	1983-07-19	3.3125
2633	BAC	1983-07-20	3.3125
2634	BAC	1983-07-21	3.265625
2635	BAC	1983-07-22	3.28125
2636	BAC	1983-07-25	3.296875
2637	BAC	1983-07-26	3.328125
2638	BAC	1983-07-27	3.34375
2639	BAC	1983-07-28	3.3125
2640	BAC	1983-07-29	3.25
2641	BAC	1983-08-01	3.21875
2642	BAC	1983-08-02	3.203125
2643	BAC	1983-08-03	3.15625
2644	BAC	1983-08-04	3.234375
2645	BAC	1983-08-05	3.1875
2646	BAC	1983-08-08	3.171875
2647	BAC	1983-08-09	3.125
2648	BAC	1983-08-10	3.1875
2649	BAC	1983-08-11	3.21875
2650	BAC	1983-08-12	3.234375
2651	BAC	1983-08-15	3.3125
2652	BAC	1983-08-16	3.3125
2653	BAC	1983-08-17	3.375
2654	BAC	1983-08-18	3.4375
2655	BAC	1983-08-19	3.4375
2656	BAC	1983-08-22	3.46875
2657	BAC	1983-08-23	3.484375
2658	BAC	1983-08-24	3.421875
2659	BAC	1983-08-25	3.375
2660	BAC	1983-08-26	3.375
2661	BAC	1983-08-29	3.328125
2662	BAC	1983-08-30	3.359375
2663	BAC	1983-08-31	3.359375
2664	BAC	1983-09-01	3.328125
2665	BAC	1983-09-02	3.34375
2666	BAC	1983-09-06	3.359375
2667	BAC	1983-09-07	3.359375
2668	BAC	1983-09-08	3.359375
2669	BAC	1983-09-09	3.359375
2670	BAC	1983-09-12	3.359375
2671	BAC	1983-09-13	3.296875
2672	BAC	1983-09-14	3.3125
2673	BAC	1983-09-15	3.28125
2674	BAC	1983-09-16	3.296875
2675	BAC	1983-09-19	3.296875
2676	BAC	1983-09-20	3.328125
2677	BAC	1983-09-21	3.40625
2678	BAC	1983-09-22	3.375
2679	BAC	1983-09-23	3.359375
2680	BAC	1983-09-26	3.25
2681	BAC	1983-09-27	3.171875
2682	BAC	1983-09-28	3.203125
2683	BAC	1983-09-29	3.234375
2684	BAC	1983-09-30	3.25
2685	BAC	1983-10-03	3.21875
2686	BAC	1983-10-04	3.21875
2687	BAC	1983-10-05	3.21875
2688	BAC	1983-10-06	3.28125
2689	BAC	1983-10-07	3.25
2690	BAC	1983-10-10	3.25
2691	BAC	1983-10-11	3.15625
2692	BAC	1983-10-12	3.078125
2693	BAC	1983-10-13	3.109375
2694	BAC	1983-10-14	3.125
2695	BAC	1983-10-17	3.15625
2696	BAC	1983-10-18	3.109375
2697	BAC	1983-10-19	3.109375
2698	BAC	1983-10-20	3.09375
2699	BAC	1983-10-21	2.984375
2700	BAC	1983-10-24	2.953125
2701	BAC	1983-10-25	2.890625
2702	BAC	1983-10-26	2.96875
2703	BAC	1983-10-27	2.96875
2704	BAC	1983-10-28	2.984375
2705	BAC	1983-10-31	2.984375
2706	BAC	1983-11-01	2.953125
2707	BAC	1983-11-02	2.9375
2708	BAC	1983-11-03	2.9375
2709	BAC	1983-11-04	2.953125
2710	BAC	1983-11-07	2.921875
2711	BAC	1983-11-08	2.90625
2712	BAC	1983-11-09	2.9375
2713	BAC	1983-11-10	2.953125
2714	BAC	1983-11-11	3.0
2715	BAC	1983-11-14	3.078125
2716	BAC	1983-11-15	3.09375
2717	BAC	1983-11-16	3.109375
2718	BAC	1983-11-17	3.109375
2719	BAC	1983-11-18	3.09375
2720	BAC	1983-11-21	3.09375
2721	BAC	1983-11-22	3.140625
2722	BAC	1983-11-23	3.15625
2723	BAC	1983-11-25	3.140625
2724	BAC	1983-11-28	3.03125
2725	BAC	1983-11-29	3.109375
2726	BAC	1983-11-30	3.15625
2727	BAC	1983-12-01	3.0625
2728	BAC	1983-12-02	3.109375
2729	BAC	1983-12-05	3.09375
2730	BAC	1983-12-06	3.03125
2731	BAC	1983-12-07	3.140625
2732	BAC	1983-12-08	3.1875
2733	BAC	1983-12-09	3.25
2734	BAC	1983-12-12	3.21875
2735	BAC	1983-12-13	3.296875
2736	BAC	1983-12-14	3.296875
2737	BAC	1983-12-15	3.21875
2738	BAC	1983-12-16	3.25
2739	BAC	1983-12-19	3.234375
2740	BAC	1983-12-20	3.328125
2741	BAC	1983-12-21	3.375
2742	BAC	1983-12-22	3.421875
2743	BAC	1983-12-23	3.40625
2744	BAC	1983-12-27	3.46875
2745	BAC	1983-12-28	3.46875
2746	BAC	1983-12-29	3.4375
2747	BAC	1983-12-30	3.421875
2748	BAC	1984-01-03	3.375
2749	BAC	1984-01-04	3.40625
2750	BAC	1984-01-05	3.421875
2751	BAC	1984-01-06	3.46875
2752	BAC	1984-01-09	3.5
2753	BAC	1984-01-10	3.453125
2754	BAC	1984-01-11	3.4375
2755	BAC	1984-01-12	3.4375
2756	BAC	1984-01-13	3.4375
2757	BAC	1984-01-16	3.390625
2758	BAC	1984-01-17	3.359375
2759	BAC	1984-01-18	3.375
2760	BAC	1984-01-19	3.390625
2761	BAC	1984-01-20	3.421875
2762	BAC	1984-01-23	3.40625
2763	BAC	1984-01-24	3.390625
2764	BAC	1984-01-25	3.4375
2765	BAC	1984-01-26	3.40625
2766	BAC	1984-01-27	3.4375
2767	BAC	1984-01-30	3.453125
2768	BAC	1984-01-31	3.46875
2769	BAC	1984-02-01	3.484375
2770	BAC	1984-02-02	3.46875
2771	BAC	1984-02-03	3.546875
2772	BAC	1984-02-06	3.4375
2773	BAC	1984-02-07	3.390625
2774	BAC	1984-02-08	3.375
2775	BAC	1984-02-09	3.296875
2776	BAC	1984-02-10	3.34375
2777	BAC	1984-02-13	3.265625
2778	BAC	1984-02-14	3.25
2779	BAC	1984-02-15	3.28125
2780	BAC	1984-02-16	3.28125
2781	BAC	1984-02-17	3.265625
2782	BAC	1984-02-21	3.203125
2783	BAC	1984-02-22	3.234375
2784	BAC	1984-02-23	3.15625
2785	BAC	1984-02-24	3.21875
2786	BAC	1984-02-27	3.25
2787	BAC	1984-02-28	3.1875
2788	BAC	1984-02-29	3.203125
2789	BAC	1984-03-01	3.125
2790	BAC	1984-03-02	3.171875
2791	BAC	1984-03-05	3.171875
2792	BAC	1984-03-06	3.140625
2793	BAC	1984-03-07	3.125
2794	BAC	1984-03-08	3.078125
2795	BAC	1984-03-09	3.09375
2796	BAC	1984-03-12	3.09375
2797	BAC	1984-03-13	3.140625
2798	BAC	1984-03-14	3.125
2799	BAC	1984-03-15	3.140625
2800	BAC	1984-03-16	3.140625
2801	BAC	1984-03-19	3.140625
2802	BAC	1984-03-20	3.125
2803	BAC	1984-03-21	3.15625
2804	BAC	1984-03-22	3.15625
2805	BAC	1984-03-23	3.15625
2806	BAC	1984-03-26	3.15625
2807	BAC	1984-03-27	3.171875
2808	BAC	1984-03-28	3.21875
2809	BAC	1984-03-29	3.1875
2810	BAC	1984-03-30	3.15625
2811	BAC	1984-04-02	3.15625
2812	BAC	1984-04-03	3.109375
2813	BAC	1984-04-04	3.0625
2814	BAC	1984-04-05	2.90625
2815	BAC	1984-04-06	2.9375
2816	BAC	1984-04-09	2.9375
2817	BAC	1984-04-10	2.984375
2818	BAC	1984-04-11	3.015625
2819	BAC	1984-04-12	3.015625
2820	BAC	1984-04-13	3.0
2821	BAC	1984-04-16	3.0625
2822	BAC	1984-04-17	3.046875
2823	BAC	1984-04-18	3.140625
2824	BAC	1984-04-19	3.140625
2825	BAC	1984-04-23	3.125
2826	BAC	1984-04-24	3.1875
2827	BAC	1984-04-25	3.171875
2828	BAC	1984-04-26	3.171875
2829	BAC	1984-04-27	3.15625
2830	BAC	1984-04-30	3.125
2831	BAC	1984-05-01	3.1875
2832	BAC	1984-05-02	3.21875
2833	BAC	1984-05-03	3.1875
2834	BAC	1984-05-04	3.203125
2835	BAC	1984-05-07	3.1875
2836	BAC	1984-05-08	3.171875
2837	BAC	1984-05-09	3.15625
2838	BAC	1984-05-10	3.140625
2839	BAC	1984-05-11	3.109375
2840	BAC	1984-05-14	3.09375
2841	BAC	1984-05-15	3.203125
2842	BAC	1984-05-16	3.1875
2843	BAC	1984-05-17	3.125
2844	BAC	1984-05-18	3.125
2845	BAC	1984-05-21	3.140625
2846	BAC	1984-05-22	3.140625
2847	BAC	1984-05-23	3.125
2848	BAC	1984-05-24	3.0
2849	BAC	1984-05-25	2.9375
2850	BAC	1984-05-29	2.921875
2851	BAC	1984-05-30	2.921875
2852	BAC	1984-05-31	2.90625
2853	BAC	1984-06-01	2.96875
2854	BAC	1984-06-04	3.0625
2855	BAC	1984-06-05	3.03125
2856	BAC	1984-06-06	3.015625
2857	BAC	1984-06-07	2.953125
2858	BAC	1984-06-08	2.96875
2859	BAC	1984-06-11	2.953125
2860	BAC	1984-06-12	2.953125
2861	BAC	1984-06-13	2.96875
2862	BAC	1984-06-14	2.9375
2863	BAC	1984-06-15	2.921875
2864	BAC	1984-06-18	2.9375
2865	BAC	1984-06-19	2.96875
2866	BAC	1984-06-20	2.953125
2867	BAC	1984-06-21	3.09375
2868	BAC	1984-06-22	3.09375
2869	BAC	1984-06-25	3.03125
2870	BAC	1984-06-26	3.03125
2871	BAC	1984-06-27	3.0
2872	BAC	1984-06-28	3.0
2873	BAC	1984-06-29	3.0
2874	BAC	1984-07-02	3.0
2875	BAC	1984-07-03	3.0625
2876	BAC	1984-07-05	3.03125
2877	BAC	1984-07-06	3.03125
2878	BAC	1984-07-09	3.046875
2879	BAC	1984-07-10	3.046875
2880	BAC	1984-07-11	3.03125
2881	BAC	1984-07-12	3.046875
2882	BAC	1984-07-13	3.140625
2883	BAC	1984-07-16	3.109375
2884	BAC	1984-07-17	3.09375
2885	BAC	1984-07-18	3.03125
2886	BAC	1984-07-19	3.03125
2887	BAC	1984-07-20	3.03125
2888	BAC	1984-07-23	3.09375
2889	BAC	1984-07-24	3.078125
2890	BAC	1984-07-25	3.0625
2891	BAC	1984-07-26	3.125
2892	BAC	1984-07-27	3.09375
2893	BAC	1984-07-30	3.09375
2894	BAC	1984-07-31	3.109375
2895	BAC	1984-08-01	3.171875
2896	BAC	1984-08-02	3.21875
2897	BAC	1984-08-03	3.328125
2898	BAC	1984-08-06	3.46875
2899	BAC	1984-08-07	3.4375
2900	BAC	1984-08-08	3.421875
2901	BAC	1984-08-09	3.40625
2902	BAC	1984-08-10	3.4375
2903	BAC	1984-08-13	3.453125
2904	BAC	1984-08-14	3.4375
2905	BAC	1984-08-15	3.46875
2906	BAC	1984-08-16	3.484375
2907	BAC	1984-08-17	3.53125
2908	BAC	1984-08-20	3.5
2909	BAC	1984-08-21	3.515625
2910	BAC	1984-08-22	3.53125
2911	BAC	1984-08-23	3.515625
2912	BAC	1984-08-24	3.515625
2913	BAC	1984-08-27	3.515625
2914	BAC	1984-08-28	3.515625
2915	BAC	1984-08-29	3.515625
2916	BAC	1984-08-30	3.59375
2917	BAC	1984-08-31	3.59375
2918	BAC	1984-09-04	3.578125
2919	BAC	1984-09-05	3.5625
2920	BAC	1984-09-06	3.578125
2921	BAC	1984-09-07	3.578125
2922	BAC	1984-09-10	3.578125
2923	BAC	1984-09-11	3.625
2924	BAC	1984-09-12	3.640625
2925	BAC	1984-09-13	3.65625
2926	BAC	1984-09-14	3.6875
2927	BAC	1984-09-17	3.734375
2928	BAC	1984-09-18	3.78125
2929	BAC	1984-09-19	3.828125
2930	BAC	1984-09-20	3.8125
2931	BAC	1984-09-21	3.828125
2932	BAC	1984-09-24	3.734375
2933	BAC	1984-09-25	3.75
2934	BAC	1984-09-26	3.78125
2935	BAC	1984-09-27	3.828125
2936	BAC	1984-09-28	3.71875
2937	BAC	1984-10-01	3.75
2938	BAC	1984-10-02	3.703125
2939	BAC	1984-10-03	3.65625
2940	BAC	1984-10-04	3.625
2941	BAC	1984-10-05	3.65625
2942	BAC	1984-10-08	3.65625
2943	BAC	1984-10-09	3.671875
2944	BAC	1984-10-10	3.640625
2945	BAC	1984-10-11	3.734375
2946	BAC	1984-10-12	3.859375
2947	BAC	1984-10-15	3.984375
2948	BAC	1984-10-16	4.0625
2949	BAC	1984-10-17	4.0
2950	BAC	1984-10-18	3.96875
2951	BAC	1984-10-19	4.140625
2952	BAC	1984-10-22	4.140625
2953	BAC	1984-10-23	4.140625
2954	BAC	1984-10-24	4.109375
2955	BAC	1984-10-25	4.0625
2956	BAC	1984-10-26	4.015625
2957	BAC	1984-10-29	4.015625
2958	BAC	1984-10-30	4.0625
2959	BAC	1984-10-31	4.140625
2960	BAC	1984-11-01	4.109375
2961	BAC	1984-11-02	4.171875
2962	BAC	1984-11-05	4.25
2963	BAC	1984-11-06	4.34375
2964	BAC	1984-11-07	4.34375
2965	BAC	1984-11-08	4.34375
2966	BAC	1984-11-09	4.375
2967	BAC	1984-11-12	4.328125
2968	BAC	1984-11-13	4.3125
2969	BAC	1984-11-14	4.25
2970	BAC	1984-11-15	4.1875
2971	BAC	1984-11-16	4.1875
2972	BAC	1984-11-19	4.0625
2973	BAC	1984-11-20	4.09375
2974	BAC	1984-11-21	4.09375
2975	BAC	1984-11-23	4.09375
2976	BAC	1984-11-26	4.09375
2977	BAC	1984-11-27	4.046875
2978	BAC	1984-11-28	4.0625
2979	BAC	1984-11-29	3.96875
2980	BAC	1984-11-30	3.9375
2981	BAC	1984-12-03	3.9375
2982	BAC	1984-12-04	3.9375
2983	BAC	1984-12-05	3.953125
2984	BAC	1984-12-06	3.984375
2985	BAC	1984-12-07	4.0625
2986	BAC	1984-12-10	4.015625
2987	BAC	1984-12-11	4.078125
2988	BAC	1984-12-12	4.09375
2989	BAC	1984-12-13	4.109375
2990	BAC	1984-12-14	4.140625
2991	BAC	1984-12-17	4.25
2992	BAC	1984-12-18	4.359375
2993	BAC	1984-12-19	4.40625
2994	BAC	1984-12-20	4.546875
2995	BAC	1984-12-21	4.515625
2996	BAC	1984-12-24	4.46875
2997	BAC	1984-12-26	4.421875
2998	BAC	1984-12-27	4.453125
2999	BAC	1984-12-28	4.46875
3000	BAC	1984-12-31	4.484375
3001	BAC	1985-01-02	4.46875
3002	BAC	1985-01-03	4.375
3003	BAC	1985-01-04	4.34375
3004	BAC	1985-01-07	4.375
3005	BAC	1985-01-08	4.34375
3006	BAC	1985-01-09	4.390625
3007	BAC	1985-01-10	4.5
3008	BAC	1985-01-11	4.53125
3009	BAC	1985-01-14	4.671875
3010	BAC	1985-01-15	4.703125
3011	BAC	1985-01-16	4.671875
3012	BAC	1985-01-17	4.703125
3013	BAC	1985-01-18	4.734375
3014	BAC	1985-01-21	4.890625
3015	BAC	1985-01-22	4.875
3016	BAC	1985-01-23	4.90625
3017	BAC	1985-01-24	4.71875
3018	BAC	1985-01-25	4.75
3019	BAC	1985-01-28	4.765625
3020	BAC	1985-01-29	4.78125
3021	BAC	1985-01-30	4.75
3022	BAC	1985-01-31	4.6875
3023	BAC	1985-02-01	4.5625
3024	BAC	1985-02-04	4.53125
3025	BAC	1985-02-05	4.5
3026	BAC	1985-02-06	4.5
3027	BAC	1985-02-07	4.609375
3028	BAC	1985-02-08	4.5
3029	BAC	1985-02-11	4.5
3030	BAC	1985-02-12	4.515625
3031	BAC	1985-02-13	4.609375
3032	BAC	1985-02-14	4.6875
3033	BAC	1985-02-15	4.703125
3034	BAC	1985-02-19	4.65625
3035	BAC	1985-02-20	4.625
3036	BAC	1985-02-21	4.59375
3037	BAC	1985-02-22	4.546875
3038	BAC	1985-02-25	4.46875
3039	BAC	1985-02-26	4.46875
3040	BAC	1985-02-27	4.46875
3041	BAC	1985-02-28	4.46875
3042	BAC	1985-03-01	4.484375
3043	BAC	1985-03-04	4.359375
3044	BAC	1985-03-05	4.34375
3045	BAC	1985-03-06	4.40625
3046	BAC	1985-03-07	4.40625
3047	BAC	1985-03-08	4.40625
3048	BAC	1985-03-11	4.390625
3049	BAC	1985-03-12	4.375
3050	BAC	1985-03-13	4.375
3051	BAC	1985-03-14	4.375
3052	BAC	1985-03-15	4.3125
3053	BAC	1985-03-18	4.375
3054	BAC	1985-03-19	4.359375
3055	BAC	1985-03-20	4.375
3056	BAC	1985-03-21	4.359375
3057	BAC	1985-03-22	4.484375
3058	BAC	1985-03-25	4.46875
3059	BAC	1985-03-26	4.578125
3060	BAC	1985-03-27	4.625
3061	BAC	1985-03-28	4.625
3062	BAC	1985-03-29	4.59375
3063	BAC	1985-04-01	4.578125
3064	BAC	1985-04-02	4.578125
3065	BAC	1985-04-03	4.5625
3066	BAC	1985-04-04	4.5625
3067	BAC	1985-04-08	4.53125
3068	BAC	1985-04-09	4.53125
3069	BAC	1985-04-10	4.609375
3070	BAC	1985-04-11	4.59375
3071	BAC	1985-04-12	4.609375
3072	BAC	1985-04-15	4.65625
3073	BAC	1985-04-16	4.609375
3074	BAC	1985-04-17	4.671875
3075	BAC	1985-04-18	4.6875
3076	BAC	1985-04-19	4.859375
3077	BAC	1985-04-22	5.0
3078	BAC	1985-04-23	4.9375
3079	BAC	1985-04-24	4.921875
3080	BAC	1985-04-25	4.96875
3081	BAC	1985-04-26	4.96875
3082	BAC	1985-04-29	4.953125
3083	BAC	1985-04-30	4.96875
3084	BAC	1985-05-01	4.90625
3085	BAC	1985-05-02	5.0
3086	BAC	1985-05-03	5.0
3087	BAC	1985-05-06	4.9375
3088	BAC	1985-05-07	4.9375
3089	BAC	1985-05-08	4.90625
3090	BAC	1985-05-09	4.8125
3091	BAC	1985-05-10	4.875
3092	BAC	1985-05-13	5.015625
3093	BAC	1985-05-14	5.0625
3094	BAC	1985-05-15	5.109375
3095	BAC	1985-05-16	5.15625
3096	BAC	1985-05-17	5.25
3097	BAC	1985-05-20	5.3125
3098	BAC	1985-05-21	5.328125
3099	BAC	1985-05-22	5.28125
3100	BAC	1985-05-23	5.21875
3101	BAC	1985-05-24	5.125
3102	BAC	1985-05-28	5.125
3103	BAC	1985-05-29	5.015625
3104	BAC	1985-05-30	5.140625
3105	BAC	1985-05-31	5.1875
3106	BAC	1985-06-03	5.171875
3107	BAC	1985-06-04	5.3125
3108	BAC	1985-06-05	5.28125
3109	BAC	1985-06-06	5.25
3110	BAC	1985-06-07	5.3125
3111	BAC	1985-06-10	5.359375
3112	BAC	1985-06-11	5.40625
3113	BAC	1985-06-12	5.359375
3114	BAC	1985-06-13	5.375
3115	BAC	1985-06-14	5.4375
3116	BAC	1985-06-17	5.421875
3117	BAC	1985-06-18	5.34375
3118	BAC	1985-06-19	5.21875
3119	BAC	1985-06-20	5.25
3120	BAC	1985-06-21	5.4375
3121	BAC	1985-06-24	5.390625
3122	BAC	1985-06-25	5.4375
3123	BAC	1985-06-26	5.46875
3124	BAC	1985-06-27	5.484375
3125	BAC	1985-06-28	5.4375
3126	BAC	1985-07-01	5.375
3127	BAC	1985-07-02	5.390625
3128	BAC	1985-07-03	5.40625
3129	BAC	1985-07-05	5.4375
3130	BAC	1985-07-08	5.4375
3131	BAC	1985-07-09	5.515625
3132	BAC	1985-07-10	5.5
3133	BAC	1985-07-11	5.4375
3134	BAC	1985-07-12	5.4375
3135	BAC	1985-07-15	5.46875
3136	BAC	1985-07-16	5.515625
3137	BAC	1985-07-17	5.515625
3138	BAC	1985-07-18	5.515625
3139	BAC	1985-07-19	5.53125
3140	BAC	1985-07-22	5.5
3141	BAC	1985-07-23	5.421875
3142	BAC	1985-07-24	5.1875
3143	BAC	1985-07-25	5.140625
3144	BAC	1985-07-26	5.0625
3145	BAC	1985-07-29	5.0
3146	BAC	1985-07-30	4.96875
3147	BAC	1985-07-31	5.15625
3148	BAC	1985-08-01	5.1875
3149	BAC	1985-08-02	5.15625
3150	BAC	1985-08-05	5.15625
3151	BAC	1985-08-06	5.0625
3152	BAC	1985-08-07	4.984375
3153	BAC	1985-08-08	4.984375
3154	BAC	1985-08-09	4.90625
3155	BAC	1985-08-12	4.875
3156	BAC	1985-08-13	4.84375
3157	BAC	1985-08-14	4.796875
3158	BAC	1985-08-15	4.78125
3159	BAC	1985-08-16	4.78125
3160	BAC	1985-08-19	4.78125
3161	BAC	1985-08-20	4.78125
3162	BAC	1985-08-21	4.859375
3163	BAC	1985-08-22	4.84375
3164	BAC	1985-08-23	4.859375
3165	BAC	1985-08-26	4.859375
3166	BAC	1985-08-27	4.8125
3167	BAC	1985-08-28	4.765625
3168	BAC	1985-08-29	4.796875
3169	BAC	1985-08-30	4.71875
3170	BAC	1985-09-03	4.71875
3171	BAC	1985-09-04	4.65625
3172	BAC	1985-09-05	4.671875
3173	BAC	1985-09-06	4.703125
3174	BAC	1985-09-09	4.6875
3175	BAC	1985-09-10	4.71875
3176	BAC	1985-09-11	4.578125
3177	BAC	1985-09-12	4.546875
3178	BAC	1985-09-13	4.5
3179	BAC	1985-09-16	4.46875
3180	BAC	1985-09-17	4.421875
3181	BAC	1985-09-18	4.375
3182	BAC	1985-09-19	4.46875
3183	BAC	1985-09-20	4.4375
3184	BAC	1985-09-23	4.5
3185	BAC	1985-09-24	4.5
3186	BAC	1985-09-25	4.453125
3187	BAC	1985-09-26	4.390625
3188	BAC	1985-09-30	4.390625
3189	BAC	1985-10-01	4.484375
3190	BAC	1985-10-02	4.40625
3191	BAC	1985-10-03	4.4375
3192	BAC	1985-10-04	4.40625
3193	BAC	1985-10-07	4.421875
3194	BAC	1985-10-08	4.4375
3195	BAC	1985-10-09	4.515625
3196	BAC	1985-10-10	4.5625
3197	BAC	1985-10-11	4.6875
3198	BAC	1985-10-14	4.765625
3199	BAC	1985-10-15	4.84375
3200	BAC	1985-10-16	4.875
3201	BAC	1985-10-17	4.84375
3202	BAC	1985-10-18	4.859375
3203	BAC	1985-10-21	4.8125
3204	BAC	1985-10-22	4.84375
3205	BAC	1985-10-23	4.875
3206	BAC	1985-10-24	4.90625
3207	BAC	1985-10-25	4.859375
3208	BAC	1985-10-28	4.828125
3209	BAC	1985-10-29	4.828125
3210	BAC	1985-10-30	4.84375
3211	BAC	1985-10-31	4.890625
3212	BAC	1985-11-01	4.953125
3213	BAC	1985-11-04	4.984375
3214	BAC	1985-11-05	4.953125
3215	BAC	1985-11-06	4.90625
3216	BAC	1985-11-07	4.9375
3217	BAC	1985-11-08	4.9375
3218	BAC	1985-11-11	4.96875
3219	BAC	1985-11-12	5.03125
3220	BAC	1985-11-13	5.0625
3221	BAC	1985-11-14	5.109375
3222	BAC	1985-11-15	5.140625
3223	BAC	1985-11-18	5.203125
3224	BAC	1985-11-19	5.125
3225	BAC	1985-11-20	5.21875
3226	BAC	1985-11-21	5.234375
3227	BAC	1985-11-22	5.25
3228	BAC	1985-11-25	5.28125
3229	BAC	1985-11-26	5.25
3230	BAC	1985-11-27	5.25
3231	BAC	1985-11-29	5.203125
3232	BAC	1985-12-02	5.15625
3233	BAC	1985-12-03	5.09375
3234	BAC	1985-12-04	5.15625
3235	BAC	1985-12-05	5.125
3236	BAC	1985-12-06	5.15625
3237	BAC	1985-12-09	5.25
3238	BAC	1985-12-10	5.375
3239	BAC	1985-12-11	5.375
3240	BAC	1985-12-12	5.5
3241	BAC	1985-12-13	5.625
3242	BAC	1985-12-16	5.640625
3243	BAC	1985-12-17	5.765625
3244	BAC	1985-12-18	5.78125
3245	BAC	1985-12-19	5.78125
3246	BAC	1985-12-20	5.84375
3247	BAC	1985-12-23	5.796875
3248	BAC	1985-12-24	5.671875
3249	BAC	1985-12-26	5.65625
3250	BAC	1985-12-27	5.5625
3251	BAC	1985-12-30	5.53125
3252	BAC	1985-12-31	5.65625
3253	BAC	1986-01-02	5.5625
3254	BAC	1986-01-03	5.578125
3255	BAC	1986-01-06	5.625
3256	BAC	1986-01-07	5.609375
3257	BAC	1986-01-08	5.5
3258	BAC	1986-01-09	5.578125
3259	BAC	1986-01-10	5.5
3260	BAC	1986-01-13	5.515625
3261	BAC	1986-01-14	5.515625
3262	BAC	1986-01-15	5.453125
3263	BAC	1986-01-16	5.40625
3264	BAC	1986-01-17	5.40625
3265	BAC	1986-01-20	5.234375
3266	BAC	1986-01-21	5.171875
3267	BAC	1986-01-22	5.109375
3268	BAC	1986-01-23	5.140625
3269	BAC	1986-01-24	5.15625
3270	BAC	1986-01-27	5.125
3271	BAC	1986-01-28	5.125
3272	BAC	1986-01-29	5.234375
3273	BAC	1986-01-30	5.234375
3274	BAC	1986-01-31	5.40625
3275	BAC	1986-02-03	5.484375
3276	BAC	1986-02-04	5.484375
3277	BAC	1986-02-05	5.46875
3278	BAC	1986-02-06	5.5
3279	BAC	1986-02-07	5.5
3280	BAC	1986-02-10	5.609375
3281	BAC	1986-02-11	5.578125
3282	BAC	1986-02-12	5.546875
3283	BAC	1986-02-13	5.625
3284	BAC	1986-02-14	5.765625
3285	BAC	1986-02-18	5.75
3286	BAC	1986-02-19	5.8125
3287	BAC	1986-02-20	5.921875
3288	BAC	1986-02-21	6.1875
3289	BAC	1986-02-24	6.203125
3290	BAC	1986-02-25	6.296875
3291	BAC	1986-02-26	6.234375
3292	BAC	1986-02-27	6.421875
3293	BAC	1986-02-28	6.421875
3294	BAC	1986-03-03	6.328125
3295	BAC	1986-03-04	6.296875
3296	BAC	1986-03-05	6.265625
3297	BAC	1986-03-06	6.296875
3298	BAC	1986-03-07	6.375
3299	BAC	1986-03-10	6.390625
3300	BAC	1986-03-11	6.484375
3301	BAC	1986-03-12	6.4375
3302	BAC	1986-03-13	6.421875
3303	BAC	1986-03-14	6.4375
3304	BAC	1986-03-17	6.265625
3305	BAC	1986-03-18	6.234375
3306	BAC	1986-03-19	6.171875
3307	BAC	1986-03-20	6.21875
3308	BAC	1986-03-21	6.234375
3309	BAC	1986-03-24	6.28125
3310	BAC	1986-03-25	6.21875
3311	BAC	1986-03-26	6.1875
3312	BAC	1986-03-27	6.171875
3313	BAC	1986-03-31	6.1875
3314	BAC	1986-04-01	6.0
3315	BAC	1986-04-02	6.09375
3316	BAC	1986-04-03	6.015625
3317	BAC	1986-04-04	6.015625
3318	BAC	1986-04-07	6.078125
3319	BAC	1986-04-08	6.203125
3320	BAC	1986-04-09	6.234375
3321	BAC	1986-04-10	6.265625
3322	BAC	1986-04-11	6.390625
3323	BAC	1986-04-14	6.5
3324	BAC	1986-04-15	6.546875
3325	BAC	1986-04-16	6.703125
3326	BAC	1986-04-17	6.734375
3327	BAC	1986-04-18	6.8125
3328	BAC	1986-04-21	6.875
3329	BAC	1986-04-22	6.609375
3330	BAC	1986-04-23	6.609375
3331	BAC	1986-04-24	6.640625
3332	BAC	1986-04-25	6.640625
3333	BAC	1986-04-28	6.84375
3334	BAC	1986-04-29	6.75
3335	BAC	1986-04-30	6.6875
3336	BAC	1986-05-01	6.59375
3337	BAC	1986-05-02	6.46875
3338	BAC	1986-05-05	6.5625
3339	BAC	1986-05-06	6.5
3340	BAC	1986-05-07	6.5625
3341	BAC	1986-05-08	6.5
3342	BAC	1986-05-09	6.515625
3343	BAC	1986-05-12	6.4375
3344	BAC	1986-05-13	6.4375
3345	BAC	1986-05-14	6.46875
3346	BAC	1986-05-15	6.359375
3347	BAC	1986-05-16	6.375
3348	BAC	1986-05-19	6.453125
3349	BAC	1986-05-20	6.46875
3350	BAC	1986-05-21	6.5625
3351	BAC	1986-05-22	6.625
3352	BAC	1986-05-23	6.71875
3353	BAC	1986-05-27	6.8125
3354	BAC	1986-05-28	6.84375
3355	BAC	1986-05-29	6.890625
3356	BAC	1986-05-30	6.9375
3357	BAC	1986-06-02	6.875
3358	BAC	1986-06-03	6.921875
3359	BAC	1986-06-04	6.828125
3360	BAC	1986-06-05	6.875
3361	BAC	1986-06-06	6.875
3362	BAC	1986-06-09	6.734375
3363	BAC	1986-06-10	6.734375
3364	BAC	1986-06-11	6.703125
3365	BAC	1986-06-12	6.546875
3366	BAC	1986-06-13	6.734375
3367	BAC	1986-06-16	6.75
3368	BAC	1986-06-17	6.796875
3369	BAC	1986-06-18	6.84375
3370	BAC	1986-06-19	6.8125
3371	BAC	1986-06-20	6.84375
3372	BAC	1986-06-23	6.6875
3373	BAC	1986-06-24	6.65625
3374	BAC	1986-06-25	6.78125
3375	BAC	1986-06-26	6.75
3376	BAC	1986-06-27	6.75
3377	BAC	1986-06-30	6.75
3378	BAC	1986-07-01	6.84375
3379	BAC	1986-07-02	6.6875
3380	BAC	1986-07-03	6.65625
3381	BAC	1986-07-07	6.484375
3382	BAC	1986-07-08	6.375
3383	BAC	1986-07-09	6.375
3384	BAC	1986-07-10	6.4375
3385	BAC	1986-07-11	6.484375
3386	BAC	1986-07-14	6.328125
3387	BAC	1986-07-15	6.078125
3388	BAC	1986-07-16	6.15625
3389	BAC	1986-07-17	6.140625
3390	BAC	1986-07-18	6.09375
3391	BAC	1986-07-21	6.015625
3392	BAC	1986-07-22	6.109375
3393	BAC	1986-07-23	6.046875
3394	BAC	1986-07-24	5.90625
3395	BAC	1986-07-25	5.921875
3396	BAC	1986-07-28	5.859375
3397	BAC	1986-07-29	5.84375
3398	BAC	1986-07-30	6.03125
3399	BAC	1986-07-31	5.953125
3400	BAC	1986-08-01	5.875
3401	BAC	1986-08-04	6.015625
3402	BAC	1986-08-05	6.125
3403	BAC	1986-08-06	6.171875
3404	BAC	1986-08-07	6.109375
3405	BAC	1986-08-08	6.140625
3406	BAC	1986-08-11	6.203125
3407	BAC	1986-08-12	6.203125
3408	BAC	1986-08-13	6.28125
3409	BAC	1986-08-14	6.28125
3410	BAC	1986-08-15	6.3125
3411	BAC	1986-08-18	6.28125
3412	BAC	1986-08-19	6.3125
3413	BAC	1986-08-20	6.28125
3414	BAC	1986-08-21	6.234375
3415	BAC	1986-08-22	6.28125
3416	BAC	1986-08-25	6.234375
3417	BAC	1986-08-26	6.328125
3418	BAC	1986-08-27	6.34375
3419	BAC	1986-08-28	6.390625
3420	BAC	1986-08-29	6.375
3421	BAC	1986-09-02	6.265625
3422	BAC	1986-09-03	6.296875
3423	BAC	1986-09-04	6.375
3424	BAC	1986-09-05	6.265625
3425	BAC	1986-09-08	6.25
3426	BAC	1986-09-09	6.171875
3427	BAC	1986-09-10	6.125
3428	BAC	1986-09-11	5.78125
3429	BAC	1986-09-12	5.4375
3430	BAC	1986-09-15	5.4375
3431	BAC	1986-09-16	5.40625
3432	BAC	1986-09-17	5.4375
3433	BAC	1986-09-18	5.34375
3434	BAC	1986-09-19	5.40625
3435	BAC	1986-09-22	5.46875
3436	BAC	1986-09-23	5.515625
3437	BAC	1986-09-24	5.8125
3438	BAC	1986-09-25	5.75
3439	BAC	1986-09-26	5.71875
3440	BAC	1986-09-29	5.640625
3441	BAC	1986-09-30	5.65625
3442	BAC	1986-10-01	5.6875
3443	BAC	1986-10-02	5.546875
3444	BAC	1986-10-03	5.703125
3445	BAC	1986-10-06	5.734375
3446	BAC	1986-10-07	5.75
3447	BAC	1986-10-08	5.734375
3448	BAC	1986-10-09	5.765625
3449	BAC	1986-10-10	5.765625
3450	BAC	1986-10-13	5.78125
3451	BAC	1986-10-14	5.671875
3452	BAC	1986-10-15	5.734375
3453	BAC	1986-10-16	5.765625
3454	BAC	1986-10-17	5.703125
3455	BAC	1986-10-20	5.578125
3456	BAC	1986-10-21	5.59375
3457	BAC	1986-10-22	5.53125
3458	BAC	1986-10-23	5.609375
3459	BAC	1986-10-24	5.546875
3460	BAC	1986-10-27	5.5625
3461	BAC	1986-10-28	5.546875
3462	BAC	1986-10-29	5.5
3463	BAC	1986-10-30	5.53125
3464	BAC	1986-10-31	5.53125
3465	BAC	1986-11-03	5.515625
3466	BAC	1986-11-04	5.53125
3467	BAC	1986-11-05	5.578125
3468	BAC	1986-11-06	5.5625
3469	BAC	1986-11-07	5.609375
3470	BAC	1986-11-10	5.578125
3471	BAC	1986-11-11	5.578125
3472	BAC	1986-11-12	5.578125
3473	BAC	1986-11-13	5.484375
3474	BAC	1986-11-14	5.453125
3475	BAC	1986-11-17	5.5
3476	BAC	1986-11-18	5.125
3477	BAC	1986-11-19	5.25
3478	BAC	1986-11-20	5.328125
3479	BAC	1986-11-21	5.375
3480	BAC	1986-11-24	5.375
3481	BAC	1986-11-25	5.28125
3482	BAC	1986-11-26	5.40625
3483	BAC	1986-11-28	5.4375
3484	BAC	1986-12-01	5.5
3485	BAC	1986-12-02	5.625
3486	BAC	1986-12-03	5.65625
3487	BAC	1986-12-04	5.71875
3488	BAC	1986-12-05	5.625
3489	BAC	1986-12-08	5.6875
3490	BAC	1986-12-09	5.625
3491	BAC	1986-12-10	5.59375
3492	BAC	1986-12-11	5.65625
3493	BAC	1986-12-12	5.65625
3494	BAC	1986-12-15	5.875
3495	BAC	1986-12-16	5.96875
3496	BAC	1986-12-17	5.90625
3497	BAC	1986-12-18	6.0
3498	BAC	1986-12-19	6.09375
3499	BAC	1986-12-22	6.125
3500	BAC	1986-12-23	6.03125
3501	BAC	1986-12-24	6.0
3502	BAC	1986-12-26	6.0
3503	BAC	1986-12-29	5.8125
3504	BAC	1986-12-30	5.6875
3505	BAC	1986-12-31	5.375
3506	BAC	1987-01-02	5.5625
3507	BAC	1987-01-05	5.84375
3508	BAC	1987-01-06	5.9375
3509	BAC	1987-01-07	6.15625
3510	BAC	1987-01-08	6.09375
3511	BAC	1987-01-09	6.0
3512	BAC	1987-01-12	6.09375
3513	BAC	1987-01-13	6.0625
3514	BAC	1987-01-14	6.0625
3515	BAC	1987-01-15	6.125
3516	BAC	1987-01-16	6.0
3517	BAC	1987-01-19	6.0
3518	BAC	1987-01-20	5.96875
3519	BAC	1987-01-21	6.0
3520	BAC	1987-01-22	6.125
3521	BAC	1987-01-23	5.78125
3522	BAC	1987-01-26	5.8125
3523	BAC	1987-01-27	6.0
3524	BAC	1987-01-28	6.0625
3525	BAC	1987-01-29	5.9375
3526	BAC	1987-01-30	6.0
3527	BAC	1987-02-02	6.09375
3528	BAC	1987-02-03	6.15625
3529	BAC	1987-02-04	6.21875
3530	BAC	1987-02-05	6.1875
3531	BAC	1987-02-06	6.125
3532	BAC	1987-02-09	6.125
3533	BAC	1987-02-10	6.03125
3534	BAC	1987-02-11	6.25
3535	BAC	1987-02-12	6.03125
3536	BAC	1987-02-13	6.3125
3537	BAC	1987-02-17	6.21875
3538	BAC	1987-02-18	6.21875
3539	BAC	1987-02-19	6.1875
3540	BAC	1987-02-20	6.125
3541	BAC	1987-02-23	6.15625
3542	BAC	1987-02-24	6.28125
3543	BAC	1987-02-25	6.25
3544	BAC	1987-02-26	6.1875
3545	BAC	1987-02-27	6.21875
3546	BAC	1987-03-02	6.15625
3547	BAC	1987-03-03	6.28125
3548	BAC	1987-03-04	6.3125
3549	BAC	1987-03-05	6.21875
3550	BAC	1987-03-06	6.28125
3551	BAC	1987-03-09	6.1875
3552	BAC	1987-03-10	6.3125
3553	BAC	1987-03-11	6.21875
3554	BAC	1987-03-12	6.40625
3555	BAC	1987-03-13	6.4375
3556	BAC	1987-03-16	6.40625
3557	BAC	1987-03-17	6.4375
3558	BAC	1987-03-18	6.5625
3559	BAC	1987-03-19	6.59375
3560	BAC	1987-03-20	6.71875
3561	BAC	1987-03-23	6.6875
3562	BAC	1987-03-24	6.5625
3563	BAC	1987-03-25	6.5
3564	BAC	1987-03-26	6.59375
3565	BAC	1987-03-27	6.5
3566	BAC	1987-03-30	6.4375
3567	BAC	1987-03-31	6.3125
3568	BAC	1987-04-01	6.1875
3569	BAC	1987-04-02	6.0625
3570	BAC	1987-04-03	6.5
3571	BAC	1987-04-06	6.375
3572	BAC	1987-04-07	6.15625
3573	BAC	1987-04-08	6.4375
3574	BAC	1987-04-09	6.34375
3575	BAC	1987-04-10	6.28125
3576	BAC	1987-04-13	6.03125
3577	BAC	1987-04-14	5.6875
3578	BAC	1987-04-15	6.125
3579	BAC	1987-04-16	6.125
3580	BAC	1987-04-20	6.03125
3581	BAC	1987-04-21	6.15625
3582	BAC	1987-04-22	6.0
3583	BAC	1987-04-23	5.96875
3584	BAC	1987-04-24	5.9375
3585	BAC	1987-04-27	5.875
3586	BAC	1987-04-28	5.75
3587	BAC	1987-04-29	5.75
3588	BAC	1987-04-30	5.90625
3589	BAC	1987-05-01	5.875
3590	BAC	1987-05-04	6.0
3591	BAC	1987-05-05	6.125
3592	BAC	1987-05-06	5.9375
3593	BAC	1987-05-07	6.03125
3594	BAC	1987-05-08	6.0625
3595	BAC	1987-05-11	6.09375
3596	BAC	1987-05-12	6.0625
3597	BAC	1987-05-13	6.15625
3598	BAC	1987-05-14	6.0
3599	BAC	1987-05-15	5.8125
3600	BAC	1987-05-18	5.84375
3601	BAC	1987-05-19	5.625
3602	BAC	1987-05-20	5.5
3603	BAC	1987-05-21	5.5625
3604	BAC	1987-05-22	5.625
3605	BAC	1987-05-26	5.78125
3606	BAC	1987-05-27	5.8125
3607	BAC	1987-05-28	5.9375
3608	BAC	1987-05-29	5.875
3609	BAC	1987-06-01	5.875
3610	BAC	1987-06-02	5.90625
3611	BAC	1987-06-03	5.9375
3612	BAC	1987-06-04	5.90625
3613	BAC	1987-06-05	5.9375
3614	BAC	1987-06-08	5.90625
3615	BAC	1987-06-09	6.0625
3616	BAC	1987-06-10	6.0625
3617	BAC	1987-06-11	6.1875
3618	BAC	1987-06-12	6.3125
3619	BAC	1987-06-15	6.34375
3620	BAC	1987-06-16	6.4375
3621	BAC	1987-06-17	6.46875
3622	BAC	1987-06-18	6.5
3623	BAC	1987-06-19	6.5
3624	BAC	1987-06-22	6.46875
3625	BAC	1987-06-23	6.53125
3626	BAC	1987-06-24	6.53125
3627	BAC	1987-06-25	6.59375
3628	BAC	1987-06-26	6.53125
3629	BAC	1987-06-29	6.53125
3630	BAC	1987-06-30	6.46875
3631	BAC	1987-07-01	6.375
3632	BAC	1987-07-02	6.34375
3633	BAC	1987-07-06	6.21875
3634	BAC	1987-07-07	6.1875
3635	BAC	1987-07-08	6.0625
3636	BAC	1987-07-09	6.09375
3637	BAC	1987-07-10	6.15625
3638	BAC	1987-07-13	6.09375
3639	BAC	1987-07-14	6.125
3640	BAC	1987-07-15	6.03125
3641	BAC	1987-07-16	6.0625
3642	BAC	1987-07-17	6.0625
3643	BAC	1987-07-20	6.0
3644	BAC	1987-07-21	5.96875
3645	BAC	1987-07-22	6.03125
3646	BAC	1987-07-23	6.15625
3647	BAC	1987-07-24	6.15625
3648	BAC	1987-07-27	6.125
3649	BAC	1987-07-28	6.1875
3650	BAC	1987-07-29	6.1875
3651	BAC	1987-07-30	6.1875
3652	BAC	1987-07-31	6.21875
3653	BAC	1987-08-03	6.21875
3654	BAC	1987-08-04	6.21875
3655	BAC	1987-08-05	6.3125
3656	BAC	1987-08-06	6.40625
3657	BAC	1987-08-07	6.4375
3658	BAC	1987-08-10	6.59375
3659	BAC	1987-08-11	6.6875
3660	BAC	1987-08-12	6.59375
3661	BAC	1987-08-13	6.625
3662	BAC	1987-08-14	6.75
3663	BAC	1987-08-17	6.75
3664	BAC	1987-08-18	6.75
3665	BAC	1987-08-19	6.8125
3666	BAC	1987-08-20	6.96875
3667	BAC	1987-08-21	7.09375
3668	BAC	1987-08-24	7.125
3669	BAC	1987-08-25	7.15625
3670	BAC	1987-08-26	7.15625
3671	BAC	1987-08-27	7.03125
3672	BAC	1987-08-28	6.90625
3673	BAC	1987-08-31	6.8125
3674	BAC	1987-09-01	6.78125
3675	BAC	1987-09-02	6.75
3676	BAC	1987-09-03	6.53125
3677	BAC	1987-09-04	6.53125
3678	BAC	1987-09-08	6.28125
3679	BAC	1987-09-09	6.21875
3680	BAC	1987-09-10	6.21875
3681	BAC	1987-09-11	6.25
3682	BAC	1987-09-14	6.3125
3683	BAC	1987-09-15	6.375
3684	BAC	1987-09-16	6.25
3685	BAC	1987-09-17	6.125
3686	BAC	1987-09-18	6.09375
3687	BAC	1987-09-21	6.09375
3688	BAC	1987-09-22	6.0625
3689	BAC	1987-09-23	6.15625
3690	BAC	1987-09-24	6.125
3691	BAC	1987-09-25	6.0625
3692	BAC	1987-09-28	6.15625
3693	BAC	1987-09-29	6.15625
3694	BAC	1987-09-30	6.09375
3695	BAC	1987-10-01	6.125
3696	BAC	1987-10-02	6.09375
3697	BAC	1987-10-05	6.03125
3698	BAC	1987-10-06	6.0
3699	BAC	1987-10-07	5.84375
3700	BAC	1987-10-08	5.71875
3701	BAC	1987-10-09	5.8125
3702	BAC	1987-10-12	5.75
3703	BAC	1987-10-13	5.65625
3704	BAC	1987-10-14	5.5625
3705	BAC	1987-10-15	5.5
3706	BAC	1987-10-16	5.40625
3707	BAC	1987-10-19	4.40625
3708	BAC	1987-10-20	4.40625
3709	BAC	1987-10-21	4.53125
3710	BAC	1987-10-22	4.375
3711	BAC	1987-10-23	4.46875
3712	BAC	1987-10-26	4.28125
3713	BAC	1987-10-27	4.40625
3714	BAC	1987-10-28	4.4375
3715	BAC	1987-10-29	4.59375
3716	BAC	1987-10-30	4.59375
3717	BAC	1987-11-02	4.6875
3718	BAC	1987-11-03	4.625
3719	BAC	1987-11-04	4.625
3720	BAC	1987-11-05	4.6875
3721	BAC	1987-11-06	4.6875
3722	BAC	1987-11-09	4.6875
3723	BAC	1987-11-10	4.6875
3724	BAC	1987-11-11	4.84375
3725	BAC	1987-11-12	4.90625
3726	BAC	1987-11-13	4.875
3727	BAC	1987-11-16	4.90625
3728	BAC	1987-11-17	4.875
3729	BAC	1987-11-18	4.8125
3730	BAC	1987-11-19	4.59375
3731	BAC	1987-11-20	4.53125
3732	BAC	1987-11-23	4.59375
3733	BAC	1987-11-24	4.59375
3734	BAC	1987-11-25	4.59375
3735	BAC	1987-11-27	4.71875
3736	BAC	1987-11-30	4.4375
3737	BAC	1987-12-01	4.40625
3738	BAC	1987-12-02	4.34375
3739	BAC	1987-12-03	4.125
3740	BAC	1987-12-04	4.125
3741	BAC	1987-12-07	4.15625
3742	BAC	1987-12-08	4.28125
3743	BAC	1987-12-09	4.5
3744	BAC	1987-12-10	4.40625
3745	BAC	1987-12-11	4.375
3746	BAC	1987-12-14	4.40625
3747	BAC	1987-12-15	4.28125
3748	BAC	1987-12-16	4.375
3749	BAC	1987-12-17	4.25
3750	BAC	1987-12-18	4.46875
3751	BAC	1987-12-21	4.40625
3752	BAC	1987-12-22	4.5
3753	BAC	1987-12-23	4.53125
3754	BAC	1987-12-24	4.4375
3755	BAC	1987-12-28	4.40625
3756	BAC	1987-12-29	4.4375
3757	BAC	1987-12-30	4.375
3758	BAC	1987-12-31	4.3125
3759	BAC	1988-01-04	4.59375
3760	BAC	1988-01-05	4.84375
3761	BAC	1988-01-06	4.90625
3762	BAC	1988-01-07	5.0
3763	BAC	1988-01-08	4.84375
3764	BAC	1988-01-11	4.875
3765	BAC	1988-01-12	4.9375
3766	BAC	1988-01-13	4.8125
3767	BAC	1988-01-14	4.90625
3768	BAC	1988-01-15	5.0
3769	BAC	1988-01-18	5.0625
3770	BAC	1988-01-19	5.0
3771	BAC	1988-01-20	5.0
3772	BAC	1988-01-21	4.96875
3773	BAC	1988-01-22	5.0
3774	BAC	1988-01-25	5.125
3775	BAC	1988-01-26	5.03125
3776	BAC	1988-01-27	5.0625
3777	BAC	1988-01-28	5.15625
3778	BAC	1988-01-29	5.21875
3779	BAC	1988-02-01	5.15625
3780	BAC	1988-02-02	5.15625
3781	BAC	1988-02-03	5.125
3782	BAC	1988-02-04	5.1875
3783	BAC	1988-02-05	5.1875
3784	BAC	1988-02-08	5.09375
3785	BAC	1988-02-09	4.9375
3786	BAC	1988-02-10	5.03125
3787	BAC	1988-02-11	5.03125
3788	BAC	1988-02-12	5.0625
3789	BAC	1988-02-16	5.125
3790	BAC	1988-02-17	5.09375
3791	BAC	1988-02-18	5.03125
3792	BAC	1988-02-19	5.25
3793	BAC	1988-02-22	5.21875
3794	BAC	1988-02-23	5.25
3795	BAC	1988-02-24	5.28125
3796	BAC	1988-02-25	5.28125
3797	BAC	1988-02-26	5.375
3798	BAC	1988-02-29	5.5625
3799	BAC	1988-03-01	5.4375
3800	BAC	1988-03-02	5.375
3801	BAC	1988-03-03	5.28125
3802	BAC	1988-03-04	5.3125
3803	BAC	1988-03-07	5.25
3804	BAC	1988-03-08	5.1875
3805	BAC	1988-03-09	5.0625
3806	BAC	1988-03-10	4.96875
3807	BAC	1988-03-11	5.0
3808	BAC	1988-03-14	5.03125
3809	BAC	1988-03-15	5.0625
3810	BAC	1988-03-16	5.125
3811	BAC	1988-03-17	5.0625
3812	BAC	1988-03-18	5.125
3813	BAC	1988-03-21	5.09375
3814	BAC	1988-03-22	5.125
3815	BAC	1988-03-23	5.21875
3816	BAC	1988-03-24	5.09375
3817	BAC	1988-03-25	5.03125
3818	BAC	1988-03-28	5.0
3819	BAC	1988-03-29	5.0
3820	BAC	1988-03-30	4.96875
3821	BAC	1988-03-31	4.9375
3822	BAC	1988-04-04	4.875
3823	BAC	1988-04-05	4.9375
3824	BAC	1988-04-06	4.96875
3825	BAC	1988-04-07	5.0625
3826	BAC	1988-04-08	5.1875
3827	BAC	1988-04-11	5.15625
3828	BAC	1988-04-12	5.125
3829	BAC	1988-04-13	5.1875
3830	BAC	1988-04-14	5.03125
3831	BAC	1988-04-15	4.96875
3832	BAC	1988-04-18	5.0625
3833	BAC	1988-04-19	5.0625
3834	BAC	1988-04-20	5.03125
3835	BAC	1988-04-21	5.03125
3836	BAC	1988-04-22	5.0625
3837	BAC	1988-04-25	5.0625
3838	BAC	1988-04-26	5.21875
3839	BAC	1988-04-27	5.1875
3840	BAC	1988-04-28	5.125
3841	BAC	1988-04-29	5.15625
3842	BAC	1988-05-02	5.28125
3843	BAC	1988-05-03	5.3125
3844	BAC	1988-05-04	5.3125
3845	BAC	1988-05-05	5.15625
3846	BAC	1988-05-06	5.125
3847	BAC	1988-05-09	5.125
3848	BAC	1988-05-10	5.28125
3849	BAC	1988-05-11	5.21875
3850	BAC	1988-05-12	5.1875
3851	BAC	1988-05-13	5.15625
3852	BAC	1988-05-16	5.1875
3853	BAC	1988-05-17	5.15625
3854	BAC	1988-05-18	5.125
3855	BAC	1988-05-19	5.1875
3856	BAC	1988-05-20	5.15625
3857	BAC	1988-05-23	5.09375
3858	BAC	1988-05-24	5.15625
3859	BAC	1988-05-25	5.21875
3860	BAC	1988-05-26	5.375
3861	BAC	1988-05-27	5.21875
3862	BAC	1988-05-31	5.4375
3863	BAC	1988-06-01	5.5625
3864	BAC	1988-06-02	5.5625
3865	BAC	1988-06-03	5.5625
3866	BAC	1988-06-06	5.625
3867	BAC	1988-06-07	5.5
3868	BAC	1988-06-08	5.71875
3869	BAC	1988-06-09	5.65625
3870	BAC	1988-06-10	5.6875
3871	BAC	1988-06-13	5.75
3872	BAC	1988-06-14	6.0
3873	BAC	1988-06-15	5.9375
3874	BAC	1988-06-16	5.96875
3875	BAC	1988-06-17	5.96875
3876	BAC	1988-06-20	5.96875
3877	BAC	1988-06-21	6.0
3878	BAC	1988-06-22	6.15625
3879	BAC	1988-06-23	6.125
3880	BAC	1988-06-24	5.96875
3881	BAC	1988-06-27	5.90625
3882	BAC	1988-06-28	5.9375
3883	BAC	1988-06-29	6.0
3884	BAC	1988-06-30	6.0625
3885	BAC	1988-07-01	6.125
3886	BAC	1988-07-05	6.28125
3887	BAC	1988-07-06	6.21875
3888	BAC	1988-07-07	6.0625
3889	BAC	1988-07-08	6.0
3890	BAC	1988-07-11	6.0
3891	BAC	1988-07-12	5.875
3892	BAC	1988-07-13	5.84375
3893	BAC	1988-07-14	5.875
3894	BAC	1988-07-15	5.90625
3895	BAC	1988-07-18	5.875
3896	BAC	1988-07-19	5.84375
3897	BAC	1988-07-20	5.9375
3898	BAC	1988-07-21	5.9375
3899	BAC	1988-07-22	5.84375
3900	BAC	1988-07-25	5.8125
3901	BAC	1988-07-26	5.78125
3902	BAC	1988-07-27	5.71875
3903	BAC	1988-07-28	5.78125
3904	BAC	1988-07-29	5.84375
3905	BAC	1988-08-01	6.25
3906	BAC	1988-08-02	6.96875
3907	BAC	1988-08-03	6.96875
3908	BAC	1988-08-04	6.96875
3909	BAC	1988-08-05	7.21875
3910	BAC	1988-08-08	6.96875
3911	BAC	1988-08-09	6.9375
3912	BAC	1988-08-10	6.875
3913	BAC	1988-08-11	7.0
3914	BAC	1988-08-12	6.9375
3915	BAC	1988-08-15	6.84375
3916	BAC	1988-08-16	6.90625
3917	BAC	1988-08-17	6.875
3918	BAC	1988-08-18	6.9375
3919	BAC	1988-08-19	6.90625
3920	BAC	1988-08-22	6.8125
3921	BAC	1988-08-23	6.75
3922	BAC	1988-08-24	6.75
3923	BAC	1988-08-25	6.71875
3924	BAC	1988-08-26	6.6875
3925	BAC	1988-08-29	6.6875
3926	BAC	1988-08-30	6.625
3927	BAC	1988-08-31	6.6875
3928	BAC	1988-09-01	6.6875
3929	BAC	1988-09-02	7.03125
3930	BAC	1988-09-06	7.0
3931	BAC	1988-09-07	6.96875
3932	BAC	1988-09-08	7.03125
3933	BAC	1988-09-09	6.9375
3934	BAC	1988-09-12	7.0
3935	BAC	1988-09-13	7.0
3936	BAC	1988-09-14	7.09375
3937	BAC	1988-09-15	7.0
3938	BAC	1988-09-16	7.0625
3939	BAC	1988-09-19	7.0625
3940	BAC	1988-09-20	7.125
3941	BAC	1988-09-21	7.0625
3942	BAC	1988-09-22	7.0
3943	BAC	1988-09-23	6.96875
3944	BAC	1988-09-26	7.0
3945	BAC	1988-09-27	7.0625
3946	BAC	1988-09-28	7.0625
3947	BAC	1988-09-29	7.1875
3948	BAC	1988-09-30	7.03125
3949	BAC	1988-10-03	7.0
3950	BAC	1988-10-04	7.03125
3951	BAC	1988-10-05	7.09375
3952	BAC	1988-10-06	7.0625
3953	BAC	1988-10-07	7.09375
3954	BAC	1988-10-10	7.09375
3955	BAC	1988-10-11	7.125
3956	BAC	1988-10-12	7.09375
3957	BAC	1988-10-13	7.125
3958	BAC	1988-10-14	7.125
3959	BAC	1988-10-17	7.15625
3960	BAC	1988-10-18	7.21875
3961	BAC	1988-10-19	7.15625
3962	BAC	1988-10-20	7.1875
3963	BAC	1988-10-21	7.1875
3964	BAC	1988-10-24	7.125
3965	BAC	1988-10-25	7.125
3966	BAC	1988-10-26	7.125
3967	BAC	1988-10-27	7.0625
3968	BAC	1988-10-28	7.09375
3969	BAC	1988-10-31	7.125
3970	BAC	1988-11-01	7.125
3971	BAC	1988-11-02	7.15625
3972	BAC	1988-11-03	7.125
3973	BAC	1988-11-04	7.125
3974	BAC	1988-11-07	6.875
3975	BAC	1988-11-08	6.875
3976	BAC	1988-11-09	6.78125
3977	BAC	1988-11-10	6.78125
3978	BAC	1988-11-11	6.5625
3979	BAC	1988-11-14	6.59375
3980	BAC	1988-11-15	6.5625
3981	BAC	1988-11-16	6.5
3982	BAC	1988-11-17	6.5625
3983	BAC	1988-11-18	6.625
3984	BAC	1988-11-21	6.5625
3985	BAC	1988-11-22	6.625
3986	BAC	1988-11-23	6.6875
3987	BAC	1988-11-25	6.65625
3988	BAC	1988-11-28	6.59375
3989	BAC	1988-11-29	6.59375
3990	BAC	1988-11-30	6.71875
3991	BAC	1988-12-01	6.71875
3992	BAC	1988-12-02	6.71875
3993	BAC	1988-12-05	6.71875
3994	BAC	1988-12-06	6.96875
3995	BAC	1988-12-07	7.0625
3996	BAC	1988-12-08	7.03125
3997	BAC	1988-12-09	6.96875
3998	BAC	1988-12-12	7.03125
3999	BAC	1988-12-13	7.0625
4000	BAC	1988-12-14	7.0625
4001	BAC	1988-12-15	6.84375
4002	BAC	1988-12-16	7.09375
4003	BAC	1988-12-19	6.96875
4004	BAC	1988-12-20	6.875
4005	BAC	1988-12-21	6.84375
4006	BAC	1988-12-22	6.84375
4007	BAC	1988-12-23	6.71875
4008	BAC	1988-12-27	6.75
4009	BAC	1988-12-28	6.6875
4010	BAC	1988-12-29	6.8125
4011	BAC	1988-12-30	6.8125
4012	BAC	1989-01-03	6.8125
4013	BAC	1989-01-04	6.8125
4014	BAC	1989-01-05	6.84375
4015	BAC	1989-01-06	6.8125
4016	BAC	1989-01-09	7.15625
4017	BAC	1989-01-10	7.15625
4018	BAC	1989-01-11	7.125
4019	BAC	1989-01-12	7.15625
4020	BAC	1989-01-13	7.125
4021	BAC	1989-01-16	7.09375
4022	BAC	1989-01-17	7.03125
4023	BAC	1989-01-18	7.0625
4024	BAC	1989-01-19	7.0625
4025	BAC	1989-01-20	7.125
4026	BAC	1989-01-23	7.03125
4027	BAC	1989-01-24	7.125
4028	BAC	1989-01-25	7.375
4029	BAC	1989-01-26	7.46875
4030	BAC	1989-01-27	7.4375
4031	BAC	1989-01-30	7.46875
4032	BAC	1989-01-31	7.5
4033	BAC	1989-02-01	7.46875
4034	BAC	1989-02-02	7.46875
4035	BAC	1989-02-03	7.65625
4036	BAC	1989-02-06	7.65625
4037	BAC	1989-02-07	8.0625
4038	BAC	1989-02-08	8.0
4039	BAC	1989-02-09	7.96875
4040	BAC	1989-02-10	7.90625
4041	BAC	1989-02-13	7.84375
4042	BAC	1989-02-14	7.90625
4043	BAC	1989-02-15	8.0
4044	BAC	1989-02-16	8.15625
4045	BAC	1989-02-17	8.34375
4046	BAC	1989-02-21	8.15625
4047	BAC	1989-02-22	8.0625
4048	BAC	1989-02-23	8.0625
4049	BAC	1989-02-24	8.03125
4050	BAC	1989-02-27	8.125
4051	BAC	1989-02-28	8.28125
4052	BAC	1989-03-01	8.15625
4053	BAC	1989-03-02	8.28125
4054	BAC	1989-03-03	8.65625
4055	BAC	1989-03-06	8.5625
4056	BAC	1989-03-07	8.5
4057	BAC	1989-03-08	8.5
4058	BAC	1989-03-09	8.5
4059	BAC	1989-03-10	8.5
4060	BAC	1989-03-13	8.59375
4061	BAC	1989-03-14	8.59375
4062	BAC	1989-03-15	8.6875
4063	BAC	1989-03-16	9.15625
4064	BAC	1989-03-17	9.0
4065	BAC	1989-03-20	8.96875
4066	BAC	1989-03-21	9.0
4067	BAC	1989-03-22	9.03125
4068	BAC	1989-03-23	8.875
4069	BAC	1989-03-27	8.84375
4070	BAC	1989-03-28	8.84375
4071	BAC	1989-03-29	9.0625
4072	BAC	1989-03-30	9.0625
4073	BAC	1989-03-31	8.875
4074	BAC	1989-04-03	8.9375
4075	BAC	1989-04-04	8.71875
4076	BAC	1989-04-05	8.5625
4077	BAC	1989-04-06	8.5625
4078	BAC	1989-04-07	8.46875
4079	BAC	1989-04-10	8.40625
4080	BAC	1989-04-11	8.625
4081	BAC	1989-04-12	8.75
4082	BAC	1989-04-13	8.59375
4083	BAC	1989-04-14	8.6875
4084	BAC	1989-04-17	8.71875
4085	BAC	1989-04-18	8.875
4086	BAC	1989-04-19	9.0
4087	BAC	1989-04-20	8.9375
4088	BAC	1989-04-21	9.03125
4089	BAC	1989-04-24	9.09375
4090	BAC	1989-04-25	9.1875
4091	BAC	1989-04-26	9.03125
4092	BAC	1989-04-27	9.125
4093	BAC	1989-04-28	9.09375
4094	BAC	1989-05-01	9.15625
4095	BAC	1989-05-02	9.21875
4096	BAC	1989-05-03	9.71875
4097	BAC	1989-05-04	10.0
4098	BAC	1989-05-05	10.125
4099	BAC	1989-05-08	9.96875
4100	BAC	1989-05-09	9.84375
4101	BAC	1989-05-10	9.96875
4102	BAC	1989-05-11	9.9375
4103	BAC	1989-05-12	10.0
4104	BAC	1989-05-15	10.1875
4105	BAC	1989-05-16	10.125
4106	BAC	1989-05-17	10.1875
4107	BAC	1989-05-18	10.21875
4108	BAC	1989-05-19	10.34375
4109	BAC	1989-05-22	10.46875
4110	BAC	1989-05-23	10.4375
4111	BAC	1989-05-24	10.5
4112	BAC	1989-05-25	10.96875
4113	BAC	1989-05-26	11.1875
4114	BAC	1989-05-30	11.125
4115	BAC	1989-05-31	11.71875
4116	BAC	1989-06-01	11.75
4117	BAC	1989-06-02	11.6875
4118	BAC	1989-06-05	11.5625
4119	BAC	1989-06-06	11.40625
4120	BAC	1989-06-07	11.5
4121	BAC	1989-06-08	11.75
4122	BAC	1989-06-09	11.65625
4123	BAC	1989-06-12	11.65625
4124	BAC	1989-06-13	11.59375
4125	BAC	1989-06-14	11.46875
4126	BAC	1989-06-15	11.46875
4127	BAC	1989-06-16	11.5625
4128	BAC	1989-06-19	11.65625
4129	BAC	1989-06-20	11.875
4130	BAC	1989-06-21	11.875
4131	BAC	1989-06-22	11.9375
4132	BAC	1989-06-23	12.03125
4133	BAC	1989-06-26	12.03125
4134	BAC	1989-06-27	12.0
4135	BAC	1989-06-28	11.875
4136	BAC	1989-06-29	11.625
4137	BAC	1989-06-30	11.3125
4138	BAC	1989-07-03	11.40625
4139	BAC	1989-07-05	11.8125
4140	BAC	1989-07-06	12.0
4141	BAC	1989-07-07	12.0625
4142	BAC	1989-07-10	12.1875
4143	BAC	1989-07-11	12.09375
4144	BAC	1989-07-12	12.03125
4145	BAC	1989-07-13	12.21875
4146	BAC	1989-07-14	12.3125
4147	BAC	1989-07-17	12.375
4148	BAC	1989-07-18	12.5625
4149	BAC	1989-07-19	12.6875
4150	BAC	1989-07-20	12.875
4151	BAC	1989-07-21	12.9375
4152	BAC	1989-07-24	12.875
4153	BAC	1989-07-25	12.875
4154	BAC	1989-07-26	13.0
4155	BAC	1989-07-27	13.09375
4156	BAC	1989-07-28	13.25
4157	BAC	1989-07-31	13.375
4158	BAC	1989-08-01	13.5625
4159	BAC	1989-08-02	13.625
4160	BAC	1989-08-03	13.53125
4161	BAC	1989-08-04	13.59375
4162	BAC	1989-08-07	13.71875
4163	BAC	1989-08-08	13.59375
4164	BAC	1989-08-09	13.53125
4165	BAC	1989-08-10	13.53125
4166	BAC	1989-08-11	13.46875
4167	BAC	1989-08-14	13.1875
4168	BAC	1989-08-15	13.0
4169	BAC	1989-08-16	13.25
4170	BAC	1989-08-17	13.40625
4171	BAC	1989-08-18	13.40625
4172	BAC	1989-08-21	13.1875
4173	BAC	1989-08-22	12.9375
4174	BAC	1989-08-23	12.9375
4175	BAC	1989-08-24	13.21875
4176	BAC	1989-08-25	13.25
4177	BAC	1989-08-28	13.09375
4178	BAC	1989-08-29	13.25
4179	BAC	1989-08-30	13.125
4180	BAC	1989-08-31	13.03125
4181	BAC	1989-09-01	13.09375
4182	BAC	1989-09-05	13.09375
4183	BAC	1989-09-06	13.03125
4184	BAC	1989-09-07	12.75
4185	BAC	1989-09-08	12.9375
4186	BAC	1989-09-11	12.8125
4187	BAC	1989-09-12	12.8125
4188	BAC	1989-09-13	12.4375
4189	BAC	1989-09-14	12.625
4190	BAC	1989-09-15	12.75
4191	BAC	1989-09-18	12.84375
4192	BAC	1989-09-19	12.6875
4193	BAC	1989-09-20	12.84375
4194	BAC	1989-09-21	12.96875
4195	BAC	1989-09-22	13.03125
4196	BAC	1989-09-25	12.9375
4197	BAC	1989-09-26	12.625
4198	BAC	1989-09-27	12.90625
4199	BAC	1989-09-28	13.125
4200	BAC	1989-09-29	13.125
4201	BAC	1989-10-02	13.0625
4202	BAC	1989-10-03	13.09375
4203	BAC	1989-10-04	13.0625
4204	BAC	1989-10-05	12.8125
4205	BAC	1989-10-06	12.84375
4206	BAC	1989-10-09	12.8125
4207	BAC	1989-10-10	12.78125
4208	BAC	1989-10-11	12.75
4209	BAC	1989-10-12	12.625
4210	BAC	1989-10-13	11.875
4211	BAC	1989-10-16	12.75
4212	BAC	1989-10-17	12.46875
4213	BAC	1989-10-18	12.40625
4214	BAC	1989-10-19	12.625
4215	BAC	1989-10-20	12.65625
4216	BAC	1989-10-23	12.75
4217	BAC	1989-10-24	12.4375
4218	BAC	1989-10-25	12.375
4219	BAC	1989-10-26	12.125
4220	BAC	1989-10-27	11.5625
4221	BAC	1989-10-30	11.71875
4222	BAC	1989-10-31	11.8125
4223	BAC	1989-11-01	11.65625
4224	BAC	1989-11-02	11.5
4225	BAC	1989-11-03	11.46875
4226	BAC	1989-11-06	11.15625
4227	BAC	1989-11-07	11.375
4228	BAC	1989-11-08	11.78125
4229	BAC	1989-11-09	11.84375
4230	BAC	1989-11-10	12.1875
4231	BAC	1989-11-13	12.5
4232	BAC	1989-11-14	12.3125
4233	BAC	1989-11-15	12.28125
4234	BAC	1989-11-16	12.21875
4235	BAC	1989-11-17	12.15625
4236	BAC	1989-11-20	11.875
4237	BAC	1989-11-21	11.78125
4238	BAC	1989-11-22	11.71875
4239	BAC	1989-11-24	11.75
4240	BAC	1989-11-27	11.90625
4241	BAC	1989-11-28	12.0
4242	BAC	1989-11-29	11.9375
4243	BAC	1989-11-30	11.71875
4244	BAC	1989-12-01	11.59375
4245	BAC	1989-12-04	11.4375
4246	BAC	1989-12-05	11.21875
4247	BAC	1989-12-06	10.59375
4248	BAC	1989-12-07	10.90625
4249	BAC	1989-12-08	10.96875
4250	BAC	1989-12-11	10.75
4251	BAC	1989-12-12	11.0
4252	BAC	1989-12-13	11.0
4253	BAC	1989-12-14	11.0
4254	BAC	1989-12-15	11.03125
4255	BAC	1989-12-18	10.71875
4256	BAC	1989-12-19	10.40625
4257	BAC	1989-12-20	10.75
4258	BAC	1989-12-21	10.875
4259	BAC	1989-12-22	11.09375
4260	BAC	1989-12-26	11.375
4261	BAC	1989-12-27	11.53125
4262	BAC	1989-12-28	11.625
4263	BAC	1989-12-29	11.5625
4264	BAC	1990-01-02	11.65625
4265	BAC	1990-01-03	11.75
4266	BAC	1990-01-04	11.5
4267	BAC	1990-01-05	11.25
4268	BAC	1990-01-08	11.3125
4269	BAC	1990-01-09	11.3125
4270	BAC	1990-01-10	11.09375
4271	BAC	1990-01-11	11.0
4272	BAC	1990-01-12	10.6875
4273	BAC	1990-01-15	10.375
4274	BAC	1990-01-16	10.75
4275	BAC	1990-01-17	10.8125
4276	BAC	1990-01-18	10.65625
4277	BAC	1990-01-19	11.0625
4278	BAC	1990-01-22	10.875
4279	BAC	1990-01-23	11.09375
4280	BAC	1990-01-24	10.96875
4281	BAC	1990-01-25	10.9375
4282	BAC	1990-01-26	10.75
4283	BAC	1990-01-29	10.625
4284	BAC	1990-01-30	10.21875
4285	BAC	1990-01-31	10.5
4286	BAC	1990-02-01	10.34375
4287	BAC	1990-02-02	10.71875
4288	BAC	1990-02-05	10.5
4289	BAC	1990-02-06	10.375
4290	BAC	1990-02-07	10.5625
4291	BAC	1990-02-08	10.4375
4292	BAC	1990-02-09	10.53125
4293	BAC	1990-02-12	10.53125
4294	BAC	1990-02-13	10.5
4295	BAC	1990-02-14	10.65625
4296	BAC	1990-02-15	10.9375
4297	BAC	1990-02-16	11.1875
4298	BAC	1990-02-20	11.03125
4299	BAC	1990-02-21	10.96875
4300	BAC	1990-02-22	11.09375
4301	BAC	1990-02-23	11.0
4302	BAC	1990-02-26	11.0
4303	BAC	1990-02-27	11.21875
4304	BAC	1990-02-28	11.125
4305	BAC	1990-03-01	11.15625
4306	BAC	1990-03-02	11.5
4307	BAC	1990-03-05	11.46875
4308	BAC	1990-03-06	11.375
4309	BAC	1990-03-07	11.34375
4310	BAC	1990-03-08	10.90625
4311	BAC	1990-03-09	10.375
4312	BAC	1990-03-12	10.34375
4313	BAC	1990-03-13	10.15625
4314	BAC	1990-03-14	10.0625
4315	BAC	1990-03-15	10.125
4316	BAC	1990-03-16	10.125
4317	BAC	1990-03-19	10.0625
4318	BAC	1990-03-20	9.96875
4319	BAC	1990-03-21	9.9375
4320	BAC	1990-03-22	9.625
4321	BAC	1990-03-23	9.6875
4322	BAC	1990-03-26	9.90625
4323	BAC	1990-03-27	9.9375
4324	BAC	1990-03-28	9.875
4325	BAC	1990-03-29	9.78125
4326	BAC	1990-03-30	9.6875
4327	BAC	1990-04-02	9.5625
4328	BAC	1990-04-03	9.625
4329	BAC	1990-04-04	9.4375
4330	BAC	1990-04-05	9.03125
4331	BAC	1990-04-06	8.84375
4332	BAC	1990-04-09	9.03125
4333	BAC	1990-04-10	9.40625
4334	BAC	1990-04-11	9.4375
4335	BAC	1990-04-12	9.40625
4336	BAC	1990-04-16	9.25
4337	BAC	1990-04-17	9.34375
4338	BAC	1990-04-18	9.34375
4339	BAC	1990-04-19	9.3125
4340	BAC	1990-04-20	9.28125
4341	BAC	1990-04-23	9.25
4342	BAC	1990-04-24	9.25
4343	BAC	1990-04-25	9.125
4344	BAC	1990-04-26	9.21875
4345	BAC	1990-04-27	9.3125
4346	BAC	1990-04-30	9.5
4347	BAC	1990-05-01	9.71875
4348	BAC	1990-05-02	9.8125
4349	BAC	1990-05-03	10.0
4350	BAC	1990-05-04	9.875
4351	BAC	1990-05-07	9.9375
4352	BAC	1990-05-08	9.75
4353	BAC	1990-05-09	9.6875
4354	BAC	1990-05-10	9.65625
4355	BAC	1990-05-11	9.84375
4356	BAC	1990-05-14	9.875
4357	BAC	1990-05-15	9.90625
4358	BAC	1990-05-16	9.84375
4359	BAC	1990-05-17	9.875
4360	BAC	1990-05-18	9.8125
4361	BAC	1990-05-21	9.84375
4362	BAC	1990-05-22	9.65625
4363	BAC	1990-05-23	9.6875
4364	BAC	1990-05-24	9.46875
4365	BAC	1990-05-25	9.25
4366	BAC	1990-05-29	9.3125
4367	BAC	1990-05-30	9.4375
4368	BAC	1990-05-31	9.6875
4369	BAC	1990-06-01	9.96875
4370	BAC	1990-06-04	10.5
4371	BAC	1990-06-05	10.875
4372	BAC	1990-06-06	10.8125
4373	BAC	1990-06-07	10.25
4374	BAC	1990-06-08	10.34375
4375	BAC	1990-06-11	10.34375
4376	BAC	1990-06-12	10.375
4377	BAC	1990-06-13	10.09375
4378	BAC	1990-06-14	9.4375
4379	BAC	1990-06-15	9.8125
4380	BAC	1990-06-18	9.59375
4381	BAC	1990-06-19	9.5625
4382	BAC	1990-06-20	9.40625
4383	BAC	1990-06-21	9.59375
4384	BAC	1990-06-22	9.4375
4385	BAC	1990-06-25	9.4375
4386	BAC	1990-06-26	9.125
4387	BAC	1990-06-27	9.25
4388	BAC	1990-06-28	9.34375
4389	BAC	1990-06-29	9.375
4390	BAC	1990-07-02	9.28125
4391	BAC	1990-07-03	9.125
4392	BAC	1990-07-05	8.90625
4393	BAC	1990-07-06	9.25
4394	BAC	1990-07-09	9.0
4395	BAC	1990-07-10	8.71875
4396	BAC	1990-07-11	8.65625
4397	BAC	1990-07-12	8.59375
4398	BAC	1990-07-13	8.6875
4399	BAC	1990-07-16	9.125
4400	BAC	1990-07-17	9.46875
4401	BAC	1990-07-18	9.375
4402	BAC	1990-07-19	9.28125
4403	BAC	1990-07-20	9.1875
4404	BAC	1990-07-23	9.0625
4405	BAC	1990-07-24	9.0
4406	BAC	1990-07-25	9.0625
4407	BAC	1990-07-26	9.03125
4408	BAC	1990-07-27	9.03125
4409	BAC	1990-07-30	8.9375
4410	BAC	1990-07-31	8.96875
4411	BAC	1990-08-01	8.71875
4412	BAC	1990-08-02	8.65625
4413	BAC	1990-08-03	8.46875
4414	BAC	1990-08-06	8.125
4415	BAC	1990-08-07	8.5
4416	BAC	1990-08-08	8.46875
4417	BAC	1990-08-09	8.53125
4418	BAC	1990-08-10	8.46875
4419	BAC	1990-08-13	8.59375
4420	BAC	1990-08-14	8.53125
4421	BAC	1990-08-15	8.625
4422	BAC	1990-08-16	8.5
4423	BAC	1990-08-17	8.46875
4424	BAC	1990-08-20	8.625
4425	BAC	1990-08-21	8.4375
4426	BAC	1990-08-22	7.96875
4427	BAC	1990-08-23	7.78125
4428	BAC	1990-08-24	7.875
4429	BAC	1990-08-27	8.21875
4430	BAC	1990-08-28	8.21875
4431	BAC	1990-08-29	8.3125
4432	BAC	1990-08-30	8.21875
4433	BAC	1990-08-31	8.15625
4434	BAC	1990-09-04	8.125
4435	BAC	1990-09-05	8.21875
4436	BAC	1990-09-06	8.21875
4437	BAC	1990-09-07	8.21875
4438	BAC	1990-09-10	8.15625
4439	BAC	1990-09-11	8.09375
4440	BAC	1990-09-12	7.96875
4441	BAC	1990-09-13	7.625
4442	BAC	1990-09-14	7.40625
4443	BAC	1990-09-17	7.3125
4444	BAC	1990-09-18	7.0
4445	BAC	1990-09-19	6.8125
4446	BAC	1990-09-20	6.5
4447	BAC	1990-09-21	6.59375
4448	BAC	1990-09-24	6.34375
4449	BAC	1990-09-25	6.34375
4450	BAC	1990-09-26	5.8125
4451	BAC	1990-09-27	5.03125
4452	BAC	1990-09-28	5.34375
4453	BAC	1990-10-01	5.4375
4454	BAC	1990-10-02	5.46875
4455	BAC	1990-10-03	5.25
4456	BAC	1990-10-04	5.21875
4457	BAC	1990-10-05	5.1875
4458	BAC	1990-10-08	5.1875
4459	BAC	1990-10-09	5.03125
4460	BAC	1990-10-10	4.875
4461	BAC	1990-10-11	4.6875
4462	BAC	1990-10-12	4.8125
4463	BAC	1990-10-15	5.3125
4464	BAC	1990-10-16	5.28125
4465	BAC	1990-10-17	5.09375
4466	BAC	1990-10-18	4.875
4467	BAC	1990-10-19	4.78125
4468	BAC	1990-10-22	4.875
4469	BAC	1990-10-23	4.71875
4470	BAC	1990-10-24	4.78125
4471	BAC	1990-10-25	4.71875
4472	BAC	1990-10-26	4.46875
4473	BAC	1990-10-29	4.3125
4474	BAC	1990-10-30	4.25
4475	BAC	1990-10-31	4.3125
4476	BAC	1990-11-01	4.625
4477	BAC	1990-11-02	4.96875
4478	BAC	1990-11-05	5.09375
4479	BAC	1990-11-06	5.03125
4480	BAC	1990-11-07	5.125
4481	BAC	1990-11-08	5.34375
4482	BAC	1990-11-09	5.4375
4483	BAC	1990-11-12	5.8125
4484	BAC	1990-11-13	5.96875
4485	BAC	1990-11-14	6.09375
4486	BAC	1990-11-15	5.8125
4487	BAC	1990-11-16	6.125
4488	BAC	1990-11-19	6.25
4489	BAC	1990-11-20	6.25
4490	BAC	1990-11-21	6.0
4491	BAC	1990-11-23	5.78125
4492	BAC	1990-11-26	6.0
4493	BAC	1990-11-27	6.4375
4494	BAC	1990-11-28	6.25
4495	BAC	1990-11-29	5.96875
4496	BAC	1990-11-30	6.0
4497	BAC	1990-12-03	5.96875
4498	BAC	1990-12-04	6.25
4499	BAC	1990-12-05	6.625
4500	BAC	1990-12-06	6.34375
4501	BAC	1990-12-07	6.09375
4502	BAC	1990-12-10	6.1875
4503	BAC	1990-12-11	6.03125
4504	BAC	1990-12-12	5.9375
4505	BAC	1990-12-13	5.875
4506	BAC	1990-12-14	5.8125
4507	BAC	1990-12-17	5.6875
4508	BAC	1990-12-18	6.0
4509	BAC	1990-12-19	6.21875
4510	BAC	1990-12-20	6.40625
4511	BAC	1990-12-21	6.34375
4512	BAC	1990-12-24	6.25
4513	BAC	1990-12-26	6.25
4514	BAC	1990-12-27	5.96875
4515	BAC	1990-12-28	5.8125
4516	BAC	1990-12-31	5.71875
4517	BAC	1991-01-02	5.8125
4518	BAC	1991-01-03	5.75
4519	BAC	1991-01-04	5.90625
4520	BAC	1991-01-07	5.8125
4521	BAC	1991-01-08	5.625
4522	BAC	1991-01-09	5.5
4523	BAC	1991-01-10	5.4375
4524	BAC	1991-01-11	5.5
4525	BAC	1991-01-14	5.5
4526	BAC	1991-01-15	5.5625
4527	BAC	1991-01-16	5.59375
4528	BAC	1991-01-17	5.875
4529	BAC	1991-01-18	6.09375
4530	BAC	1991-01-21	6.375
4531	BAC	1991-01-22	6.53125
4532	BAC	1991-01-23	6.5
4533	BAC	1991-01-24	6.90625
4534	BAC	1991-01-25	7.03125
4535	BAC	1991-01-28	7.25
4536	BAC	1991-01-29	7.03125
4537	BAC	1991-01-30	7.15625
4538	BAC	1991-01-31	7.03125
4539	BAC	1991-02-01	7.0625
4540	BAC	1991-02-04	7.65625
4541	BAC	1991-02-05	7.9375
4542	BAC	1991-02-06	7.96875
4543	BAC	1991-02-07	7.6875
4544	BAC	1991-02-08	7.6875
4545	BAC	1991-02-11	8.125
4546	BAC	1991-02-12	8.15625
4547	BAC	1991-02-13	8.21875
4548	BAC	1991-02-14	7.875
4549	BAC	1991-02-15	8.09375
4550	BAC	1991-02-19	7.9375
4551	BAC	1991-02-20	7.59375
4552	BAC	1991-02-21	7.34375
4553	BAC	1991-02-22	7.5
4554	BAC	1991-02-25	7.59375
4555	BAC	1991-02-26	7.34375
4556	BAC	1991-02-27	7.375
4557	BAC	1991-02-28	7.3125
4558	BAC	1991-03-01	7.59375
4559	BAC	1991-03-04	7.5625
4560	BAC	1991-03-05	7.84375
4561	BAC	1991-03-06	7.84375
4562	BAC	1991-03-07	7.5625
4563	BAC	1991-03-08	7.5
4564	BAC	1991-03-11	7.53125
4565	BAC	1991-03-12	7.53125
4566	BAC	1991-03-13	7.6875
4567	BAC	1991-03-14	7.875
4568	BAC	1991-03-15	7.84375
4569	BAC	1991-03-18	7.75
4570	BAC	1991-03-19	7.53125
4571	BAC	1991-03-20	7.4375
4572	BAC	1991-03-21	7.4375
4573	BAC	1991-03-22	7.375
4574	BAC	1991-03-25	7.84375
4575	BAC	1991-03-26	8.4375
4576	BAC	1991-03-27	8.6875
4577	BAC	1991-03-28	8.65625
4578	BAC	1991-04-01	8.65625
4579	BAC	1991-04-02	8.8125
4580	BAC	1991-04-03	9.03125
4581	BAC	1991-04-04	9.1875
4582	BAC	1991-04-05	9.1875
4583	BAC	1991-04-08	8.9375
4584	BAC	1991-04-09	8.78125
4585	BAC	1991-04-10	8.65625
4586	BAC	1991-04-11	8.96875
4587	BAC	1991-04-12	9.1875
4588	BAC	1991-04-15	9.1875
4589	BAC	1991-04-16	9.3125
4590	BAC	1991-04-17	9.75
4591	BAC	1991-04-18	10.03125
4592	BAC	1991-04-19	9.84375
4593	BAC	1991-04-22	9.25
4594	BAC	1991-04-23	9.21875
4595	BAC	1991-04-24	9.34375
4596	BAC	1991-04-25	9.3125
4597	BAC	1991-04-26	9.25
4598	BAC	1991-04-29	9.25
4599	BAC	1991-04-30	9.21875
4600	BAC	1991-05-01	9.28125
4601	BAC	1991-05-02	9.3125
4602	BAC	1991-05-03	9.25
4603	BAC	1991-05-06	9.1875
4604	BAC	1991-05-07	9.25
4605	BAC	1991-05-08	9.3125
4606	BAC	1991-05-09	9.25
4607	BAC	1991-05-10	9.28125
4608	BAC	1991-05-13	9.3125
4609	BAC	1991-05-14	9.25
4610	BAC	1991-05-15	9.1875
4611	BAC	1991-05-16	9.25
4612	BAC	1991-05-17	8.96875
4613	BAC	1991-05-20	9.09375
4614	BAC	1991-05-21	9.28125
4615	BAC	1991-05-22	9.34375
4616	BAC	1991-05-23	9.375
4617	BAC	1991-05-24	9.5
4618	BAC	1991-05-28	10.0
4619	BAC	1991-05-29	10.3125
4620	BAC	1991-05-30	10.34375
4621	BAC	1991-05-31	10.53125
4622	BAC	1991-06-03	10.65625
4623	BAC	1991-06-04	10.625
4624	BAC	1991-06-05	10.4375
4625	BAC	1991-06-06	10.53125
4626	BAC	1991-06-07	10.5
4627	BAC	1991-06-10	10.34375
4628	BAC	1991-06-11	10.375
4629	BAC	1991-06-12	10.0
4630	BAC	1991-06-13	9.96875
4631	BAC	1991-06-14	10.15625
4632	BAC	1991-06-17	10.125
4633	BAC	1991-06-18	10.28125
4634	BAC	1991-06-19	10.15625
4635	BAC	1991-06-20	9.96875
4636	BAC	1991-06-21	10.03125
4637	BAC	1991-06-24	9.96875
4638	BAC	1991-06-25	9.53125
4639	BAC	1991-06-26	9.5625
4640	BAC	1991-06-27	9.25
4641	BAC	1991-06-28	8.9375
4642	BAC	1991-07-01	9.25
4643	BAC	1991-07-02	9.34375
4644	BAC	1991-07-03	9.21875
4645	BAC	1991-07-05	9.25
4646	BAC	1991-07-08	9.15625
4647	BAC	1991-07-09	9.3125
4648	BAC	1991-07-10	9.375
4649	BAC	1991-07-11	9.25
4650	BAC	1991-07-12	9.25
4651	BAC	1991-07-15	9.4375
4652	BAC	1991-07-16	9.625
4653	BAC	1991-07-17	9.46875
4654	BAC	1991-07-18	9.5
4655	BAC	1991-07-19	9.25
4656	BAC	1991-07-22	8.75
4657	BAC	1991-07-23	8.6875
4658	BAC	1991-07-24	8.625
4659	BAC	1991-07-25	8.625
4660	BAC	1991-07-26	8.59375
4661	BAC	1991-07-29	8.5625
4662	BAC	1991-07-30	8.625
4663	BAC	1991-07-31	8.6875
4664	BAC	1991-08-01	8.71875
4665	BAC	1991-08-02	8.6875
4666	BAC	1991-08-05	8.65625
4667	BAC	1991-08-06	8.75
4668	BAC	1991-08-07	8.71875
4669	BAC	1991-08-08	8.90625
4670	BAC	1991-08-09	9.0
4671	BAC	1991-08-12	9.1875
4672	BAC	1991-08-13	9.65625
4673	BAC	1991-08-14	9.71875
4674	BAC	1991-08-15	9.5
4675	BAC	1991-08-16	9.34375
4676	BAC	1991-08-19	9.28125
4677	BAC	1991-08-20	9.3125
4678	BAC	1991-08-21	9.53125
4679	BAC	1991-08-22	9.53125
4680	BAC	1991-08-23	9.46875
4681	BAC	1991-08-26	9.5
4682	BAC	1991-08-27	9.59375
4683	BAC	1991-08-28	9.90625
4684	BAC	1991-08-29	9.875
4685	BAC	1991-08-30	9.65625
4686	BAC	1991-09-03	9.53125
4687	BAC	1991-09-04	9.5625
4688	BAC	1991-09-05	9.46875
4689	BAC	1991-09-06	9.46875
4690	BAC	1991-09-09	9.46875
4691	BAC	1991-09-10	9.28125
4692	BAC	1991-09-11	9.28125
4693	BAC	1991-09-12	9.375
4694	BAC	1991-09-13	9.0625
4695	BAC	1991-09-16	9.1875
4696	BAC	1991-09-17	9.34375
4697	BAC	1991-09-18	9.3125
4698	BAC	1991-09-19	9.34375
4699	BAC	1991-09-20	9.40625
4700	BAC	1991-09-23	9.1875
4701	BAC	1991-09-24	9.125
4702	BAC	1991-09-25	9.09375
4703	BAC	1991-09-26	9.0
4704	BAC	1991-09-27	8.90625
4705	BAC	1991-09-30	8.90625
4706	BAC	1991-10-01	9.03125
4707	BAC	1991-10-02	8.875
4708	BAC	1991-10-03	8.75
4709	BAC	1991-10-04	8.71875
4710	BAC	1991-10-07	8.6875
4711	BAC	1991-10-08	8.625
4712	BAC	1991-10-09	8.375
4713	BAC	1991-10-10	8.34375
4714	BAC	1991-10-11	8.59375
4715	BAC	1991-10-14	9.03125
4716	BAC	1991-10-15	9.4375
4717	BAC	1991-10-16	9.5625
4718	BAC	1991-10-17	9.53125
4719	BAC	1991-10-18	9.5625
4720	BAC	1991-10-21	9.5
4721	BAC	1991-10-22	9.3125
4722	BAC	1991-10-23	9.375
4723	BAC	1991-10-24	9.25
4724	BAC	1991-10-25	9.1875
4725	BAC	1991-10-28	9.34375
4726	BAC	1991-10-29	9.3125
4727	BAC	1991-10-30	9.34375
4728	BAC	1991-10-31	9.34375
4729	BAC	1991-11-01	9.3125
4730	BAC	1991-11-04	9.40625
4731	BAC	1991-11-05	9.40625
4732	BAC	1991-11-06	9.5
4733	BAC	1991-11-07	9.6875
4734	BAC	1991-11-08	9.75
4735	BAC	1991-11-11	9.71875
4736	BAC	1991-11-12	9.75
4737	BAC	1991-11-13	9.75
4738	BAC	1991-11-14	9.75
4739	BAC	1991-11-15	9.53125
4740	BAC	1991-11-18	9.3125
4741	BAC	1991-11-19	8.9375
4742	BAC	1991-11-20	8.84375
4743	BAC	1991-11-21	8.78125
4744	BAC	1991-11-22	8.6875
4745	BAC	1991-11-25	8.65625
4746	BAC	1991-11-26	8.625
4747	BAC	1991-11-27	8.65625
4748	BAC	1991-11-29	8.59375
4749	BAC	1991-12-02	8.75
4750	BAC	1991-12-03	9.0625
4751	BAC	1991-12-04	9.0625
4752	BAC	1991-12-05	8.8125
4753	BAC	1991-12-06	8.6875
4754	BAC	1991-12-09	8.9375
4755	BAC	1991-12-10	8.9375
4756	BAC	1991-12-11	8.96875
4757	BAC	1991-12-12	9.09375
4758	BAC	1991-12-13	9.25
4759	BAC	1991-12-16	9.15625
4760	BAC	1991-12-17	9.0
4761	BAC	1991-12-18	9.125
4762	BAC	1991-12-19	9.1875
4763	BAC	1991-12-20	9.4375
4764	BAC	1991-12-23	9.75
4765	BAC	1991-12-24	9.84375
4766	BAC	1991-12-26	10.25
4767	BAC	1991-12-27	10.21875
4768	BAC	1991-12-30	10.125
4769	BAC	1991-12-31	10.15625
4770	BAC	1992-01-02	10.09375
4771	BAC	1992-01-03	10.34375
4772	BAC	1992-01-06	10.875
4773	BAC	1992-01-07	10.78125
4774	BAC	1992-01-08	11.15625
4775	BAC	1992-01-09	10.71875
4776	BAC	1992-01-10	10.5
4777	BAC	1992-01-13	10.3125
4778	BAC	1992-01-14	11.0
4779	BAC	1992-01-15	11.375
4780	BAC	1992-01-16	11.5
4781	BAC	1992-01-17	11.21875
4782	BAC	1992-01-20	10.75
4783	BAC	1992-01-21	10.6875
4784	BAC	1992-01-22	10.875
4785	BAC	1992-01-23	10.9375
4786	BAC	1992-01-24	11.0
4787	BAC	1992-01-27	11.03125
4788	BAC	1992-01-28	11.0
4789	BAC	1992-01-29	11.0
4790	BAC	1992-01-30	11.0625
4791	BAC	1992-01-31	10.96875
4792	BAC	1992-02-03	10.875
4793	BAC	1992-02-04	10.9375
4794	BAC	1992-02-05	11.0
4795	BAC	1992-02-06	11.34375
4796	BAC	1992-02-07	11.34375
4797	BAC	1992-02-10	11.28125
4798	BAC	1992-02-11	11.1875
4799	BAC	1992-02-12	11.375
4800	BAC	1992-02-13	11.40625
4801	BAC	1992-02-14	11.34375
4802	BAC	1992-02-18	11.15625
4803	BAC	1992-02-19	11.0
4804	BAC	1992-02-20	11.25
4805	BAC	1992-02-21	11.375
4806	BAC	1992-02-24	11.4375
4807	BAC	1992-02-25	11.5
4808	BAC	1992-02-26	11.625
4809	BAC	1992-02-27	11.71875
4810	BAC	1992-02-28	11.875
4811	BAC	1992-03-02	11.9375
4812	BAC	1992-03-03	11.96875
4813	BAC	1992-03-04	11.75
4814	BAC	1992-03-05	11.53125
4815	BAC	1992-03-06	11.15625
4816	BAC	1992-03-09	11.25
4817	BAC	1992-03-10	11.375
4818	BAC	1992-03-11	11.1875
4819	BAC	1992-03-12	11.28125
4820	BAC	1992-03-13	11.25
4821	BAC	1992-03-16	11.0
4822	BAC	1992-03-17	11.3125
4823	BAC	1992-03-18	11.25
4824	BAC	1992-03-19	11.53125
4825	BAC	1992-03-20	11.84375
4826	BAC	1992-03-23	11.46875
4827	BAC	1992-03-24	11.59375
4828	BAC	1992-03-25	11.6875
4829	BAC	1992-03-26	11.6875
4830	BAC	1992-03-27	11.375
4831	BAC	1992-03-30	11.40625
4832	BAC	1992-03-31	11.375
4833	BAC	1992-04-01	11.25
4834	BAC	1992-04-02	11.0625
4835	BAC	1992-04-03	11.03125
4836	BAC	1992-04-06	11.28125
4837	BAC	1992-04-07	11.25
4838	BAC	1992-04-08	11.09375
4839	BAC	1992-04-09	11.28125
4840	BAC	1992-04-10	11.25
4841	BAC	1992-04-13	11.21875
4842	BAC	1992-04-14	11.59375
4843	BAC	1992-04-15	11.65625
4844	BAC	1992-04-16	11.625
4845	BAC	1992-04-20	11.8125
4846	BAC	1992-04-21	12.15625
4847	BAC	1992-04-22	12.34375
4848	BAC	1992-04-23	12.3125
4849	BAC	1992-04-24	12.03125
4850	BAC	1992-04-27	11.90625
4851	BAC	1992-04-28	11.78125
4852	BAC	1992-04-29	11.90625
4853	BAC	1992-04-30	11.9375
4854	BAC	1992-05-01	11.9375
4855	BAC	1992-05-04	12.09375
4856	BAC	1992-05-05	12.125
4857	BAC	1992-05-06	12.21875
4858	BAC	1992-05-07	12.1875
4859	BAC	1992-05-08	12.1875
4860	BAC	1992-05-11	12.3125
4861	BAC	1992-05-12	12.25
4862	BAC	1992-05-13	12.40625
4863	BAC	1992-05-14	12.34375
4864	BAC	1992-05-15	12.125
4865	BAC	1992-05-18	12.15625
4866	BAC	1992-05-19	12.15625
4867	BAC	1992-05-20	12.15625
4868	BAC	1992-05-21	12.09375
4869	BAC	1992-05-22	12.0
4870	BAC	1992-05-26	11.75
4871	BAC	1992-05-27	11.65625
4872	BAC	1992-05-28	11.6875
4873	BAC	1992-05-29	11.625
4874	BAC	1992-06-01	11.53125
4875	BAC	1992-06-02	11.53125
4876	BAC	1992-06-03	11.59375
4877	BAC	1992-06-04	11.5
4878	BAC	1992-06-05	11.25
4879	BAC	1992-06-08	11.40625
4880	BAC	1992-06-09	11.375
4881	BAC	1992-06-10	11.5
4882	BAC	1992-06-11	11.4375
4883	BAC	1992-06-12	11.59375
4884	BAC	1992-06-15	11.625
4885	BAC	1992-06-16	11.625
4886	BAC	1992-06-17	11.40625
4887	BAC	1992-06-18	11.21875
4888	BAC	1992-06-19	11.1875
4889	BAC	1992-06-22	11.1875
4890	BAC	1992-06-23	11.25
4891	BAC	1992-06-24	11.25
4892	BAC	1992-06-25	11.09375
4893	BAC	1992-06-26	11.40625
4894	BAC	1992-06-29	11.8125
4895	BAC	1992-06-30	11.90625
4896	BAC	1992-07-01	12.09375
4897	BAC	1992-07-02	12.34375
4898	BAC	1992-07-06	12.09375
4899	BAC	1992-07-07	12.0
4900	BAC	1992-07-08	11.96875
4901	BAC	1992-07-09	12.3125
4902	BAC	1992-07-10	12.46875
4903	BAC	1992-07-13	12.09375
4904	BAC	1992-07-14	12.15625
4905	BAC	1992-07-15	11.78125
4906	BAC	1992-07-16	11.46875
4907	BAC	1992-07-17	11.46875
4908	BAC	1992-07-20	11.78125
4909	BAC	1992-07-21	11.6875
4910	BAC	1992-07-22	11.5
4911	BAC	1992-07-23	11.34375
4912	BAC	1992-07-24	11.3125
4913	BAC	1992-07-27	11.0
4914	BAC	1992-07-28	11.5
4915	BAC	1992-07-29	11.59375
4916	BAC	1992-07-30	11.5625
4917	BAC	1992-07-31	11.5
4918	BAC	1992-08-03	11.46875
4919	BAC	1992-08-04	11.625
4920	BAC	1992-08-05	11.65625
4921	BAC	1992-08-06	11.59375
4922	BAC	1992-08-07	11.4375
4923	BAC	1992-08-10	11.3125
4924	BAC	1992-08-11	11.375
4925	BAC	1992-08-12	11.5
4926	BAC	1992-08-13	11.6875
4927	BAC	1992-08-14	11.75
4928	BAC	1992-08-17	11.75
4929	BAC	1992-08-18	11.75
4930	BAC	1992-08-19	11.46875
4931	BAC	1992-08-20	11.25
4932	BAC	1992-08-21	11.21875
4933	BAC	1992-08-24	10.75
4934	BAC	1992-08-25	10.875
4935	BAC	1992-08-26	10.84375
4936	BAC	1992-08-27	11.1875
4937	BAC	1992-08-28	11.0625
4938	BAC	1992-08-31	10.71875
4939	BAC	1992-09-01	10.875
4940	BAC	1992-09-02	11.1875
4941	BAC	1992-09-03	11.03125
4942	BAC	1992-09-04	11.03125
4943	BAC	1992-09-08	10.75
4944	BAC	1992-09-09	10.75
4945	BAC	1992-09-10	10.9375
4946	BAC	1992-09-11	10.96875
4947	BAC	1992-09-14	11.1875
4948	BAC	1992-09-15	11.0
4949	BAC	1992-09-16	11.125
4950	BAC	1992-09-17	11.125
4951	BAC	1992-09-18	11.125
4952	BAC	1992-09-21	11.0
4953	BAC	1992-09-22	10.84375
4954	BAC	1992-09-23	10.875
4955	BAC	1992-09-24	10.71875
4956	BAC	1992-09-25	10.6875
4957	BAC	1992-09-28	10.90625
4958	BAC	1992-09-29	10.9375
4959	BAC	1992-09-30	11.09375
4960	BAC	1992-10-01	11.125
4961	BAC	1992-10-02	10.9375
4962	BAC	1992-10-05	10.78125
4963	BAC	1992-10-06	10.75
4964	BAC	1992-10-07	10.59375
4965	BAC	1992-10-08	10.5625
4966	BAC	1992-10-09	10.40625
4967	BAC	1992-10-12	10.53125
4968	BAC	1992-10-13	10.5625
4969	BAC	1992-10-14	10.65625
4970	BAC	1992-10-15	10.8125
4971	BAC	1992-10-16	11.0
4972	BAC	1992-10-19	11.25
4973	BAC	1992-10-20	11.34375
4974	BAC	1992-10-21	11.375
4975	BAC	1992-10-22	11.375
4976	BAC	1992-10-23	11.4375
4977	BAC	1992-10-26	11.625
4978	BAC	1992-10-27	11.71875
4979	BAC	1992-10-28	11.71875
4980	BAC	1992-10-29	11.6875
4981	BAC	1992-10-30	11.5625
4982	BAC	1992-11-02	11.78125
4983	BAC	1992-11-03	11.71875
4984	BAC	1992-11-04	11.625
4985	BAC	1992-11-05	11.71875
4986	BAC	1992-11-06	11.9375
4987	BAC	1992-11-09	12.21875
4988	BAC	1992-11-10	12.1875
4989	BAC	1992-11-11	12.40625
4990	BAC	1992-11-12	12.3125
4991	BAC	1992-11-13	12.34375
4992	BAC	1992-11-16	12.25
4993	BAC	1992-11-17	12.21875
4994	BAC	1992-11-18	12.5
4995	BAC	1992-11-19	12.5625
4996	BAC	1992-11-20	12.71875
4997	BAC	1992-11-23	12.65625
4998	BAC	1992-11-24	12.5
4999	BAC	1992-11-25	12.59375
5000	BAC	1992-11-27	12.625
5001	BAC	1992-11-30	12.59375
5002	BAC	1992-12-01	12.65625
5003	BAC	1992-12-02	12.625
5004	BAC	1992-12-03	12.625
5005	BAC	1992-12-04	12.6875
5006	BAC	1992-12-07	12.65625
5007	BAC	1992-12-08	12.59375
5008	BAC	1992-12-09	12.5625
5009	BAC	1992-12-10	12.5
5010	BAC	1992-12-11	12.4375
5011	BAC	1992-12-14	12.5
5012	BAC	1992-12-15	12.5625
5013	BAC	1992-12-16	12.53125
5014	BAC	1992-12-17	12.84375
5015	BAC	1992-12-18	13.21875
5016	BAC	1992-12-21	13.0
5017	BAC	1992-12-22	13.15625
5018	BAC	1992-12-23	12.78125
5019	BAC	1992-12-24	12.875
5020	BAC	1992-12-28	13.0
5021	BAC	1992-12-29	13.125
5022	BAC	1992-12-30	12.96875
5023	BAC	1992-12-31	12.84375
5024	BAC	1993-01-04	12.78125
5025	BAC	1993-01-05	12.59375
5026	BAC	1993-01-06	12.5625
5027	BAC	1993-01-07	12.46875
5028	BAC	1993-01-08	12.46875
5029	BAC	1993-01-11	12.4375
5030	BAC	1993-01-12	12.53125
5031	BAC	1993-01-13	12.90625
5032	BAC	1993-01-14	13.21875
5033	BAC	1993-01-15	13.03125
5034	BAC	1993-01-18	13.03125
5035	BAC	1993-01-19	13.21875
5036	BAC	1993-01-20	13.375
5037	BAC	1993-01-21	13.40625
5038	BAC	1993-01-22	13.375
5039	BAC	1993-01-25	13.375
5040	BAC	1993-01-26	13.59375
5041	BAC	1993-01-27	13.46875
5042	BAC	1993-01-28	13.375
5043	BAC	1993-01-29	13.4375
5044	BAC	1993-02-01	13.5
5045	BAC	1993-02-02	13.65625
5046	BAC	1993-02-03	13.71875
5047	BAC	1993-02-04	14.0
5048	BAC	1993-02-05	13.75
5049	BAC	1993-02-08	13.59375
5050	BAC	1993-02-09	13.4375
5051	BAC	1993-02-10	13.375
5052	BAC	1993-02-11	13.625
5053	BAC	1993-02-12	13.5625
5054	BAC	1993-02-16	13.03125
5055	BAC	1993-02-17	12.75
5056	BAC	1993-02-18	12.78125
5057	BAC	1993-02-19	13.5625
5058	BAC	1993-02-22	13.8125
5059	BAC	1993-02-23	13.625
5060	BAC	1993-02-24	13.875
5061	BAC	1993-02-25	13.6875
5062	BAC	1993-02-26	13.375
5063	BAC	1993-03-01	13.4375
5064	BAC	1993-03-02	13.6875
5065	BAC	1993-03-03	14.0
5066	BAC	1993-03-04	13.875
5067	BAC	1993-03-05	13.78125
5068	BAC	1993-03-08	14.03125
5069	BAC	1993-03-09	14.09375
5070	BAC	1993-03-10	14.15625
5071	BAC	1993-03-11	14.3125
5072	BAC	1993-03-12	14.125
5073	BAC	1993-03-15	14.125
5074	BAC	1993-03-16	14.0625
5075	BAC	1993-03-17	13.75
5076	BAC	1993-03-18	13.625
5077	BAC	1993-03-19	13.40625
5078	BAC	1993-03-22	13.71875
5079	BAC	1993-03-23	13.71875
5080	BAC	1993-03-24	13.75
5081	BAC	1993-03-25	13.8125
5082	BAC	1993-03-26	13.53125
5083	BAC	1993-03-29	13.6875
5084	BAC	1993-03-30	13.625
5085	BAC	1993-03-31	13.65625
5086	BAC	1993-04-01	13.71875
5087	BAC	1993-04-02	13.59375
5088	BAC	1993-04-05	13.59375
5089	BAC	1993-04-06	13.59375
5090	BAC	1993-04-07	13.875
5091	BAC	1993-04-08	13.875
5092	BAC	1993-04-12	14.25
5093	BAC	1993-04-13	14.40625
5094	BAC	1993-04-14	14.28125
5095	BAC	1993-04-15	14.0625
5096	BAC	1993-04-16	13.9375
5097	BAC	1993-04-19	13.6875
5098	BAC	1993-04-20	13.09375
5099	BAC	1993-04-21	12.6875
5100	BAC	1993-04-22	12.625
5101	BAC	1993-04-23	12.28125
5102	BAC	1993-04-26	12.03125
5103	BAC	1993-04-27	12.59375
5104	BAC	1993-04-28	12.65625
5105	BAC	1993-04-29	12.53125
5106	BAC	1993-04-30	12.40625
5107	BAC	1993-05-03	12.25
5108	BAC	1993-05-04	12.65625
5109	BAC	1993-05-05	12.1875
5110	BAC	1993-05-06	12.3125
5111	BAC	1993-05-07	12.15625
5112	BAC	1993-05-10	12.28125
5113	BAC	1993-05-11	12.46875
5114	BAC	1993-05-12	12.4375
5115	BAC	1993-05-13	12.03125
5116	BAC	1993-05-14	11.5
5117	BAC	1993-05-17	11.4375
5118	BAC	1993-05-18	11.59375
5119	BAC	1993-05-19	11.78125
5120	BAC	1993-05-20	11.71875
5121	BAC	1993-05-21	11.59375
5122	BAC	1993-05-24	11.6875
5123	BAC	1993-05-25	11.875
5124	BAC	1993-05-26	12.15625
5125	BAC	1993-05-27	12.0625
5126	BAC	1993-05-28	11.78125
5127	BAC	1993-06-01	12.0
5128	BAC	1993-06-02	12.03125
5129	BAC	1993-06-03	12.09375
5130	BAC	1993-06-04	11.6875
5131	BAC	1993-06-07	11.34375
5132	BAC	1993-06-08	11.40625
5133	BAC	1993-06-09	11.53125
5134	BAC	1993-06-10	11.5625
5135	BAC	1993-06-11	11.75
5136	BAC	1993-06-14	11.75
5137	BAC	1993-06-15	11.65625
5138	BAC	1993-06-16	11.5625
5139	BAC	1993-06-17	11.75
5140	BAC	1993-06-18	12.0625
5141	BAC	1993-06-21	12.25
5142	BAC	1993-06-22	12.3125
5143	BAC	1993-06-23	11.96875
5144	BAC	1993-06-24	12.21875
5145	BAC	1993-06-25	12.15625
5146	BAC	1993-06-28	12.5
5147	BAC	1993-06-29	12.28125
5148	BAC	1993-06-30	12.40625
5149	BAC	1993-07-01	12.5
5150	BAC	1993-07-02	12.4375
5151	BAC	1993-07-06	12.375
5152	BAC	1993-07-07	12.53125
5153	BAC	1993-07-08	12.96875
5154	BAC	1993-07-09	12.875
5155	BAC	1993-07-12	12.6875
5156	BAC	1993-07-13	12.59375
5157	BAC	1993-07-14	12.40625
5158	BAC	1993-07-15	12.5625
5159	BAC	1993-07-16	12.5625
5160	BAC	1993-07-19	12.46875
5161	BAC	1993-07-20	12.25
5162	BAC	1993-07-21	12.4375
5163	BAC	1993-07-22	12.28125
5164	BAC	1993-07-23	12.25
5165	BAC	1993-07-26	12.4375
5166	BAC	1993-07-27	12.40625
5167	BAC	1993-07-28	12.3125
5168	BAC	1993-07-29	12.65625
5169	BAC	1993-07-30	12.59375
5170	BAC	1993-08-02	12.625
5171	BAC	1993-08-03	12.65625
5172	BAC	1993-08-04	12.75
5173	BAC	1993-08-05	12.90625
5174	BAC	1993-08-06	13.0
5175	BAC	1993-08-09	13.09375
5176	BAC	1993-08-10	13.09375
5177	BAC	1993-08-11	13.1875
5178	BAC	1993-08-12	13.3125
5179	BAC	1993-08-13	13.21875
5180	BAC	1993-08-16	12.96875
5181	BAC	1993-08-17	12.875
5182	BAC	1993-08-18	12.75
5183	BAC	1993-08-19	12.84375
5184	BAC	1993-08-20	12.78125
5185	BAC	1993-08-23	12.8125
5186	BAC	1993-08-24	12.9375
5187	BAC	1993-08-25	12.90625
5188	BAC	1993-08-26	13.0
5189	BAC	1993-08-27	12.8125
5190	BAC	1993-08-30	12.65625
5191	BAC	1993-08-31	12.875
5192	BAC	1993-09-01	12.78125
5193	BAC	1993-09-02	12.5625
5194	BAC	1993-09-03	12.59375
5195	BAC	1993-09-07	12.75
5196	BAC	1993-09-08	12.90625
5197	BAC	1993-09-09	13.15625
5198	BAC	1993-09-10	13.25
5199	BAC	1993-09-13	13.09375
5200	BAC	1993-09-14	12.78125
5201	BAC	1993-09-15	12.625
5202	BAC	1993-09-16	12.59375
5203	BAC	1993-09-17	12.53125
5204	BAC	1993-09-20	12.4375
5205	BAC	1993-09-21	12.21875
5206	BAC	1993-09-22	12.28125
5207	BAC	1993-09-23	12.34375
5208	BAC	1993-09-24	12.3125
5209	BAC	1993-09-27	12.5
5210	BAC	1993-09-28	12.84375
5211	BAC	1993-09-29	12.65625
5212	BAC	1993-09-30	12.875
5213	BAC	1993-10-01	13.09375
5214	BAC	1993-10-04	13.15625
5215	BAC	1993-10-05	13.21875
5216	BAC	1993-10-06	13.25
5217	BAC	1993-10-07	13.0625
5218	BAC	1993-10-08	13.0
5219	BAC	1993-10-11	12.9375
5220	BAC	1993-10-12	12.90625
5221	BAC	1993-10-13	13.0625
5222	BAC	1993-10-14	12.9375
5223	BAC	1993-10-15	12.6875
5224	BAC	1993-10-18	12.21875
5225	BAC	1993-10-19	12.125
5226	BAC	1993-10-20	12.03125
5227	BAC	1993-10-21	12.125
5228	BAC	1993-10-22	12.21875
5229	BAC	1993-10-25	12.1875
5230	BAC	1993-10-26	11.90625
5231	BAC	1993-10-27	11.75
5232	BAC	1993-10-28	11.59375
5233	BAC	1993-10-29	11.65625
5234	BAC	1993-11-01	11.8125
5235	BAC	1993-11-02	11.6875
5236	BAC	1993-11-03	11.40625
5237	BAC	1993-11-04	11.3125
5238	BAC	1993-11-05	11.5
5239	BAC	1993-11-08	11.625
5240	BAC	1993-11-09	11.5625
5241	BAC	1993-11-10	11.625
5242	BAC	1993-11-11	11.53125
5243	BAC	1993-11-12	11.65625
5244	BAC	1993-11-15	11.59375
5245	BAC	1993-11-16	11.8125
5246	BAC	1993-11-17	11.78125
5247	BAC	1993-11-18	11.75
5248	BAC	1993-11-19	11.78125
5249	BAC	1993-11-22	11.59375
5250	BAC	1993-11-23	11.71875
5251	BAC	1993-11-24	11.75
5252	BAC	1993-11-26	11.8125
5253	BAC	1993-11-29	11.90625
5254	BAC	1993-11-30	11.78125
5255	BAC	1993-12-01	11.78125
5256	BAC	1993-12-02	11.8125
5257	BAC	1993-12-03	12.0
5258	BAC	1993-12-06	12.25
5259	BAC	1993-12-07	12.1875
5260	BAC	1993-12-08	12.25
5261	BAC	1993-12-09	12.125
5262	BAC	1993-12-10	11.9375
5263	BAC	1993-12-13	12.09375
5264	BAC	1993-12-14	12.125
5265	BAC	1993-12-15	12.0625
5266	BAC	1993-12-16	12.25
5267	BAC	1993-12-17	12.375
5268	BAC	1993-12-20	12.34375
5269	BAC	1993-12-21	12.28125
5270	BAC	1993-12-22	12.15625
5271	BAC	1993-12-23	12.28125
5272	BAC	1993-12-27	12.5
5273	BAC	1993-12-28	12.40625
5274	BAC	1993-12-29	12.25
5275	BAC	1993-12-30	12.25
5276	BAC	1993-12-31	12.25
5277	BAC	1994-01-03	12.09375
5278	BAC	1994-01-04	11.9375
5279	BAC	1994-01-05	12.125
5280	BAC	1994-01-06	12.0
5281	BAC	1994-01-07	12.25
5282	BAC	1994-01-10	12.40625
5283	BAC	1994-01-11	12.375
5284	BAC	1994-01-12	12.375
5285	BAC	1994-01-13	12.34375
5286	BAC	1994-01-14	12.46875
5287	BAC	1994-01-17	12.4375
5288	BAC	1994-01-18	12.3125
5289	BAC	1994-01-19	12.21875
5290	BAC	1994-01-20	12.25
5291	BAC	1994-01-21	12.34375
5292	BAC	1994-01-24	12.28125
5293	BAC	1994-01-25	12.25
5294	BAC	1994-01-26	12.25
5295	BAC	1994-01-27	12.46875
5296	BAC	1994-01-28	12.5
5297	BAC	1994-01-31	12.6875
5298	BAC	1994-02-01	12.65625
5299	BAC	1994-02-02	12.625
5300	BAC	1994-02-03	12.46875
5301	BAC	1994-02-04	12.28125
5302	BAC	1994-02-07	12.34375
5303	BAC	1994-02-08	12.125
5304	BAC	1994-02-09	12.34375
5305	BAC	1994-02-10	12.03125
5306	BAC	1994-02-11	12.09375
5307	BAC	1994-02-14	12.15625
5308	BAC	1994-02-15	12.1875
5309	BAC	1994-02-16	12.1875
5310	BAC	1994-02-17	12.125
5311	BAC	1994-02-18	12.0625
5312	BAC	1994-02-22	12.25
5313	BAC	1994-02-23	12.25
5314	BAC	1994-02-24	12.0625
5315	BAC	1994-02-25	12.1875
5316	BAC	1994-02-28	12.21875
5317	BAC	1994-03-01	12.1875
5318	BAC	1994-03-02	11.96875
5319	BAC	1994-03-03	11.78125
5320	BAC	1994-03-04	11.9375
5321	BAC	1994-03-07	11.65625
5322	BAC	1994-03-08	11.75
5323	BAC	1994-03-09	11.71875
5324	BAC	1994-03-10	11.65625
5325	BAC	1994-03-11	11.71875
5326	BAC	1994-03-14	11.75
5327	BAC	1994-03-15	11.75
5328	BAC	1994-03-16	12.09375
5329	BAC	1994-03-17	12.0
5330	BAC	1994-03-18	12.0
5331	BAC	1994-03-21	11.875
5332	BAC	1994-03-22	11.84375
5333	BAC	1994-03-23	11.90625
5334	BAC	1994-03-24	11.8125
5335	BAC	1994-03-25	11.375
5336	BAC	1994-03-28	11.625
5337	BAC	1994-03-29	11.53125
5338	BAC	1994-03-30	11.4375
5339	BAC	1994-03-31	11.4375
5340	BAC	1994-04-04	11.1875
5341	BAC	1994-04-05	11.5625
5342	BAC	1994-04-06	11.5625
5343	BAC	1994-04-07	11.9375
5344	BAC	1994-04-08	12.34375
5345	BAC	1994-04-11	12.875
5346	BAC	1994-04-12	12.84375
5347	BAC	1994-04-13	12.71875
5348	BAC	1994-04-14	13.0
5349	BAC	1994-04-15	13.03125
5350	BAC	1994-04-18	13.0625
5351	BAC	1994-04-19	13.34375
5352	BAC	1994-04-20	12.96875
5353	BAC	1994-04-21	12.96875
5354	BAC	1994-04-22	13.03125
5355	BAC	1994-04-25	13.09375
5356	BAC	1994-04-26	13.03125
5357	BAC	1994-04-28	12.8125
5358	BAC	1994-04-29	13.0625
5359	BAC	1994-05-02	13.125
5360	BAC	1994-05-03	13.25
5361	BAC	1994-05-04	13.15625
5362	BAC	1994-05-05	13.25
5363	BAC	1994-05-06	13.03125
5364	BAC	1994-05-09	12.9375
5365	BAC	1994-05-10	13.21875
5366	BAC	1994-05-11	13.09375
5367	BAC	1994-05-12	13.1875
5368	BAC	1994-05-13	13.3125
5369	BAC	1994-05-16	13.34375
5370	BAC	1994-05-17	13.625
5371	BAC	1994-05-18	13.875
5372	BAC	1994-05-19	13.9375
5373	BAC	1994-05-20	13.875
5374	BAC	1994-05-23	13.84375
5375	BAC	1994-05-24	13.90625
5376	BAC	1994-05-25	13.90625
5377	BAC	1994-05-26	13.9375
5378	BAC	1994-05-27	13.90625
5379	BAC	1994-05-31	13.84375
5380	BAC	1994-06-01	13.90625
5381	BAC	1994-06-02	13.96875
5382	BAC	1994-06-03	14.25
5383	BAC	1994-06-06	14.125
5384	BAC	1994-06-07	14.0
5385	BAC	1994-06-08	13.96875
5386	BAC	1994-06-09	13.90625
5387	BAC	1994-06-10	14.0625
5388	BAC	1994-06-13	14.1875
5389	BAC	1994-06-14	13.9375
5390	BAC	1994-06-15	13.84375
5391	BAC	1994-06-16	13.5625
5392	BAC	1994-06-17	13.375
5393	BAC	1994-06-20	13.15625
5394	BAC	1994-06-21	13.15625
5395	BAC	1994-06-22	13.40625
5396	BAC	1994-06-23	13.25
5397	BAC	1994-06-24	12.8125
5398	BAC	1994-06-27	13.125
5399	BAC	1994-06-28	12.84375
5400	BAC	1994-06-29	13.125
5401	BAC	1994-06-30	12.84375
5402	BAC	1994-07-01	12.9375
5403	BAC	1994-07-05	12.8125
5404	BAC	1994-07-06	13.09375
5405	BAC	1994-07-07	13.125
5406	BAC	1994-07-08	13.21875
5407	BAC	1994-07-11	13.21875
5408	BAC	1994-07-12	13.1875
5409	BAC	1994-07-13	13.25
5410	BAC	1994-07-14	13.625
5411	BAC	1994-07-15	13.625
5412	BAC	1994-07-18	13.78125
5413	BAC	1994-07-19	13.75
5414	BAC	1994-07-20	13.40625
5415	BAC	1994-07-21	13.46875
5416	BAC	1994-07-22	13.4375
5417	BAC	1994-07-25	13.5625
5418	BAC	1994-07-26	13.6875
5419	BAC	1994-07-27	13.5
5420	BAC	1994-07-28	13.75
5421	BAC	1994-07-29	13.9375
5422	BAC	1994-08-01	13.96875
5423	BAC	1994-08-02	13.78125
5424	BAC	1994-08-03	13.71875
5425	BAC	1994-08-04	13.71875
5426	BAC	1994-08-05	13.78125
5427	BAC	1994-08-08	13.75
5428	BAC	1994-08-09	13.75
5429	BAC	1994-08-10	13.84375
5430	BAC	1994-08-11	13.8125
5431	BAC	1994-08-12	13.96875
5432	BAC	1994-08-15	13.90625
5433	BAC	1994-08-16	13.9375
5434	BAC	1994-08-17	13.84375
5435	BAC	1994-08-18	13.8125
5436	BAC	1994-08-19	13.875
5437	BAC	1994-08-22	13.84375
5438	BAC	1994-08-23	13.75
5439	BAC	1994-08-24	13.71875
5440	BAC	1994-08-25	13.65625
5441	BAC	1994-08-26	13.78125
5442	BAC	1994-08-29	13.75
5443	BAC	1994-08-30	13.78125
5444	BAC	1994-08-31	13.9375
5445	BAC	1994-09-01	13.84375
5446	BAC	1994-09-02	13.78125
5447	BAC	1994-09-06	13.75
5448	BAC	1994-09-07	13.5625
5449	BAC	1994-09-08	13.53125
5450	BAC	1994-09-09	13.4375
5451	BAC	1994-09-12	13.3125
5452	BAC	1994-09-13	13.21875
5453	BAC	1994-09-14	13.28125
5454	BAC	1994-09-15	13.3125
5455	BAC	1994-09-16	13.15625
5456	BAC	1994-09-19	12.71875
5457	BAC	1994-09-20	12.375
5458	BAC	1994-09-21	12.3125
5459	BAC	1994-09-22	12.09375
5460	BAC	1994-09-23	11.875
5461	BAC	1994-09-26	12.0
5462	BAC	1994-09-27	11.875
5463	BAC	1994-09-28	12.0
5464	BAC	1994-09-29	12.3125
5465	BAC	1994-09-30	12.25
5466	BAC	1994-10-03	12.15625
5467	BAC	1994-10-04	11.84375
5468	BAC	1994-10-05	11.8125
5469	BAC	1994-10-06	11.75
5470	BAC	1994-10-07	11.8125
5471	BAC	1994-10-10	11.84375
5472	BAC	1994-10-11	11.96875
5473	BAC	1994-10-12	12.15625
5474	BAC	1994-10-13	12.21875
5475	BAC	1994-10-14	12.65625
5476	BAC	1994-10-17	12.5
5477	BAC	1994-10-18	12.46875
5478	BAC	1994-10-19	12.59375
5479	BAC	1994-10-20	12.5625
5480	BAC	1994-10-21	12.28125
5481	BAC	1994-10-24	11.96875
5482	BAC	1994-10-25	12.03125
5483	BAC	1994-10-26	12.1875
5484	BAC	1994-10-27	12.28125
5485	BAC	1994-10-28	12.4375
5486	BAC	1994-10-31	12.375
5487	BAC	1994-11-01	12.28125
5488	BAC	1994-11-02	12.21875
5489	BAC	1994-11-03	12.375
5490	BAC	1994-11-04	12.3125
5491	BAC	1994-11-07	12.25
5492	BAC	1994-11-08	12.28125
5493	BAC	1994-11-09	12.28125
5494	BAC	1994-11-10	12.28125
5495	BAC	1994-11-11	12.09375
5496	BAC	1994-11-14	12.0
5497	BAC	1994-11-15	11.9375
5498	BAC	1994-11-16	11.875
5499	BAC	1994-11-17	11.625
5500	BAC	1994-11-18	11.3125
5501	BAC	1994-11-21	11.1875
5502	BAC	1994-11-22	10.9375
5503	BAC	1994-11-23	11.4375
5504	BAC	1994-11-25	11.4375
5505	BAC	1994-11-28	11.28125
5506	BAC	1994-11-29	11.25
5507	BAC	1994-11-30	11.21875
5508	BAC	1994-12-01	11.1875
5509	BAC	1994-12-02	11.40625
5510	BAC	1994-12-05	11.375
5511	BAC	1994-12-06	11.5
5512	BAC	1994-12-07	11.4375
5513	BAC	1994-12-08	10.9375
5514	BAC	1994-12-09	11.25
5515	BAC	1994-12-12	11.25
5516	BAC	1994-12-13	11.53125
5517	BAC	1994-12-14	11.625
5518	BAC	1994-12-15	11.53125
5519	BAC	1994-12-16	11.53125
5520	BAC	1994-12-19	11.65625
5521	BAC	1994-12-20	11.609375
5522	BAC	1994-12-21	11.40625
5523	BAC	1994-12-22	11.125
5524	BAC	1994-12-23	11.375
5525	BAC	1994-12-27	11.34375
5526	BAC	1994-12-28	11.3125
5527	BAC	1994-12-29	11.1875
5528	BAC	1994-12-30	11.28125
5529	BAC	1995-01-03	11.4375
5530	BAC	1995-01-04	11.53125
5531	BAC	1995-01-05	11.625
5532	BAC	1995-01-06	11.59375
5533	BAC	1995-01-09	11.59375
5534	BAC	1995-01-10	11.78125
5535	BAC	1995-01-11	11.625
5536	BAC	1995-01-12	11.59375
5537	BAC	1995-01-13	11.96875
5538	BAC	1995-01-16	12.125
5539	BAC	1995-01-17	11.65625
5540	BAC	1995-01-18	11.65625
5541	BAC	1995-01-19	11.5
5542	BAC	1995-01-20	11.46875
5543	BAC	1995-01-23	11.375
5544	BAC	1995-01-24	11.4375
5545	BAC	1995-01-25	11.65625
5546	BAC	1995-01-26	11.78125
5547	BAC	1995-01-27	11.84375
5548	BAC	1995-01-30	11.75
5549	BAC	1995-01-31	11.65625
5550	BAC	1995-02-01	11.53125
5551	BAC	1995-02-02	11.625
5552	BAC	1995-02-03	12.25
5553	BAC	1995-02-06	12.53125
5554	BAC	1995-02-07	12.375
5555	BAC	1995-02-08	12.4375
5556	BAC	1995-02-09	12.25
5557	BAC	1995-02-10	12.21875
5558	BAC	1995-02-13	12.28125
5559	BAC	1995-02-14	12.40625
5560	BAC	1995-02-15	12.5625
5561	BAC	1995-02-16	12.5625
5562	BAC	1995-02-17	12.5
5563	BAC	1995-02-21	12.40625
5564	BAC	1995-02-22	12.65625
5565	BAC	1995-02-23	12.84375
5566	BAC	1995-02-24	12.71875
5567	BAC	1995-02-27	12.5
5568	BAC	1995-02-28	12.46875
5569	BAC	1995-03-01	12.34375
5570	BAC	1995-03-02	12.5
5571	BAC	1995-03-03	12.53125
5572	BAC	1995-03-06	12.4375
5573	BAC	1995-03-07	12.21875
5574	BAC	1995-03-08	12.25
5575	BAC	1995-03-09	12.21875
5576	BAC	1995-03-10	12.375
5577	BAC	1995-03-13	12.375
5578	BAC	1995-03-14	12.53125
5579	BAC	1995-03-15	12.5
5580	BAC	1995-03-16	12.59375
5581	BAC	1995-03-17	12.46875
5582	BAC	1995-03-20	12.3125
5583	BAC	1995-03-21	12.09375
5584	BAC	1995-03-22	12.21875
5585	BAC	1995-03-23	12.28125
5586	BAC	1995-03-24	12.21875
5587	BAC	1995-03-27	12.4375
5588	BAC	1995-03-28	12.5625
5589	BAC	1995-03-29	12.71875
5590	BAC	1995-03-30	12.75
5591	BAC	1995-03-31	12.6875
5592	BAC	1995-04-03	12.65625
5593	BAC	1995-04-04	12.65625
5594	BAC	1995-04-05	12.84375
5595	BAC	1995-04-06	13.09375
5596	BAC	1995-04-07	13.1875
5597	BAC	1995-04-10	13.21875
5598	BAC	1995-04-11	13.1875
5599	BAC	1995-04-12	13.0
5600	BAC	1995-04-13	12.9375
5601	BAC	1995-04-17	12.75
5602	BAC	1995-04-18	12.59375
5603	BAC	1995-04-19	12.625
5604	BAC	1995-04-20	12.4375
5605	BAC	1995-04-21	12.5
5606	BAC	1995-04-24	12.53125
5607	BAC	1995-04-25	12.6875
5608	BAC	1995-04-26	12.71875
5609	BAC	1995-04-27	12.71875
5610	BAC	1995-04-28	12.5
5611	BAC	1995-05-01	12.4375
5612	BAC	1995-05-02	12.5
5613	BAC	1995-05-03	12.625
5614	BAC	1995-05-04	12.875
5615	BAC	1995-05-05	13.1875
5616	BAC	1995-05-08	13.40625
5617	BAC	1995-05-09	13.59375
5618	BAC	1995-05-10	13.59375
5619	BAC	1995-05-11	13.4375
5620	BAC	1995-05-12	13.5
5621	BAC	1995-05-15	13.71875
5622	BAC	1995-05-16	13.84375
5623	BAC	1995-05-17	13.71875
5624	BAC	1995-05-18	13.65625
5625	BAC	1995-05-19	13.4375
5626	BAC	1995-05-22	13.625
5627	BAC	1995-05-23	13.84375
5628	BAC	1995-05-24	14.0625
5629	BAC	1995-05-25	14.0625
5630	BAC	1995-05-26	13.8125
5631	BAC	1995-05-30	13.84375
5632	BAC	1995-05-31	14.15625
5633	BAC	1995-06-01	14.1875
5634	BAC	1995-06-02	14.25
5635	BAC	1995-06-05	14.28125
5636	BAC	1995-06-06	14.15625
5637	BAC	1995-06-07	13.96875
5638	BAC	1995-06-08	13.6875
5639	BAC	1995-06-09	13.4375
5640	BAC	1995-06-12	13.53125
5641	BAC	1995-06-13	13.875
5642	BAC	1995-06-14	13.78125
5643	BAC	1995-06-15	13.65625
5644	BAC	1995-06-16	13.75
5645	BAC	1995-06-19	13.96875
5646	BAC	1995-06-20	14.0
5647	BAC	1995-06-21	14.125
5648	BAC	1995-06-22	14.34375
5649	BAC	1995-06-23	14.0625
5650	BAC	1995-06-26	13.96875
5651	BAC	1995-06-27	13.6875
5652	BAC	1995-06-28	13.71875
5653	BAC	1995-06-29	13.5
5654	BAC	1995-06-30	13.40625
5655	BAC	1995-07-03	13.5
5656	BAC	1995-07-05	13.625
5657	BAC	1995-07-06	13.84375
5658	BAC	1995-07-07	13.9375
5659	BAC	1995-07-10	13.75
5660	BAC	1995-07-11	13.875
5661	BAC	1995-07-12	14.0
5662	BAC	1995-07-13	14.09375
5663	BAC	1995-07-14	13.9375
5664	BAC	1995-07-17	13.875
5665	BAC	1995-07-18	14.125
5666	BAC	1995-07-19	13.96875
5667	BAC	1995-07-20	14.125
5668	BAC	1995-07-21	13.875
5669	BAC	1995-07-24	13.78125
5670	BAC	1995-07-25	14.03125
5671	BAC	1995-07-26	14.21875
5672	BAC	1995-07-27	14.125
5673	BAC	1995-07-28	14.03125
5674	BAC	1995-07-31	14.03125
5675	BAC	1995-08-01	14.03125
5676	BAC	1995-08-02	14.21875
5677	BAC	1995-08-03	14.21875
5678	BAC	1995-08-04	14.34375
5679	BAC	1995-08-07	14.625
5680	BAC	1995-08-08	14.875
5681	BAC	1995-08-09	14.90625
5682	BAC	1995-08-10	14.90625
5683	BAC	1995-08-11	14.53125
5684	BAC	1995-08-14	14.5
5685	BAC	1995-08-15	14.65625
5686	BAC	1995-08-16	14.875
5687	BAC	1995-08-17	14.84375
5688	BAC	1995-08-18	14.96875
5689	BAC	1995-08-21	14.9375
5690	BAC	1995-08-22	14.96875
5691	BAC	1995-08-23	14.90625
5692	BAC	1995-08-24	15.09375
5693	BAC	1995-08-25	15.375
5694	BAC	1995-08-28	15.53125
5695	BAC	1995-08-29	15.40625
5696	BAC	1995-08-30	15.34375
5697	BAC	1995-08-31	15.34375
5698	BAC	1995-09-01	15.375
5699	BAC	1995-09-05	15.21875
5700	BAC	1995-09-06	15.375
5701	BAC	1995-09-07	15.59375
5702	BAC	1995-09-08	15.875
5703	BAC	1995-09-11	16.0625
5704	BAC	1995-09-12	16.09375
5705	BAC	1995-09-13	16.1875
5706	BAC	1995-09-14	16.4375
5707	BAC	1995-09-15	16.71875
5708	BAC	1995-09-18	16.625
5709	BAC	1995-09-19	17.0625
5710	BAC	1995-09-20	17.125
5711	BAC	1995-09-21	17.03125
5712	BAC	1995-09-22	17.0
5713	BAC	1995-09-25	16.875
5714	BAC	1995-09-26	16.78125
5715	BAC	1995-09-27	17.0
5716	BAC	1995-09-28	17.03125
5717	BAC	1995-09-29	16.8125
5718	BAC	1995-10-02	17.03125
5719	BAC	1995-10-03	17.3125
5720	BAC	1995-10-04	17.5
5721	BAC	1995-10-05	17.40625
5722	BAC	1995-10-06	17.4375
5723	BAC	1995-10-09	17.5
5724	BAC	1995-10-10	17.28125
5725	BAC	1995-10-11	17.4375
5726	BAC	1995-10-12	18.03125
5727	BAC	1995-10-13	17.90625
5728	BAC	1995-10-16	17.8125
5729	BAC	1995-10-17	17.96875
5730	BAC	1995-10-18	18.15625
5731	BAC	1995-10-19	17.9375
5732	BAC	1995-10-20	17.5
5733	BAC	1995-10-23	17.6875
5734	BAC	1995-10-24	17.34375
5735	BAC	1995-10-25	16.46875
5736	BAC	1995-10-26	16.25
5737	BAC	1995-10-27	16.875
5738	BAC	1995-10-30	16.5
5739	BAC	1995-10-31	16.4375
5740	BAC	1995-11-01	16.71875
5741	BAC	1995-11-02	17.125
5742	BAC	1995-11-03	16.875
5743	BAC	1995-11-06	16.875
5744	BAC	1995-11-07	16.71875
5745	BAC	1995-11-08	16.96875
5746	BAC	1995-11-09	17.34375
5747	BAC	1995-11-10	17.34375
5748	BAC	1995-11-13	17.25
5749	BAC	1995-11-14	17.09375
5750	BAC	1995-11-15	16.9375
5751	BAC	1995-11-16	17.28125
5752	BAC	1995-11-17	17.6875
5753	BAC	1995-11-20	17.5625
5754	BAC	1995-11-21	17.71875
5755	BAC	1995-11-22	17.8125
5756	BAC	1995-11-24	17.8125
5757	BAC	1995-11-27	18.125
5758	BAC	1995-11-28	17.96875
5759	BAC	1995-11-29	17.90625
5760	BAC	1995-11-30	17.875
5761	BAC	1995-12-01	17.9375
5762	BAC	1995-12-04	18.34375
5763	BAC	1995-12-05	18.1875
5764	BAC	1995-12-06	18.625
5765	BAC	1995-12-07	18.40625
5766	BAC	1995-12-08	18.40625
5767	BAC	1995-12-11	18.25
5768	BAC	1995-12-12	18.25
5769	BAC	1995-12-13	18.0625
5770	BAC	1995-12-14	17.53125
5771	BAC	1995-12-15	17.5
5772	BAC	1995-12-18	17.1875
5773	BAC	1995-12-19	17.34375
5774	BAC	1995-12-20	17.5
5775	BAC	1995-12-21	17.21875
5776	BAC	1995-12-22	17.125
5777	BAC	1995-12-26	17.09375
5778	BAC	1995-12-27	17.15625
5779	BAC	1995-12-28	17.40625
5780	BAC	1995-12-29	17.40625
5781	BAC	1996-01-02	17.34375
5782	BAC	1996-01-03	17.1875
5783	BAC	1996-01-04	16.78125
5784	BAC	1996-01-05	16.4375
5785	BAC	1996-01-08	16.65625
5786	BAC	1996-01-09	16.55078125
5787	BAC	1996-01-10	16.3125
5788	BAC	1996-01-11	16.40625
5789	BAC	1996-01-12	16.53125
5790	BAC	1996-01-15	16.40625
5791	BAC	1996-01-16	16.5
5792	BAC	1996-01-17	16.59375
5793	BAC	1996-01-18	16.46875
5794	BAC	1996-01-19	16.6875
5795	BAC	1996-01-22	16.75
5796	BAC	1996-01-23	16.78125
5797	BAC	1996-01-24	16.75
5798	BAC	1996-01-25	16.75
5799	BAC	1996-01-26	16.75
5800	BAC	1996-01-29	17.125
5801	BAC	1996-01-30	17.25
5802	BAC	1996-01-31	17.46875
5803	BAC	1996-02-01	17.1875
5804	BAC	1996-02-02	17.1875
5805	BAC	1996-02-05	17.28125
5806	BAC	1996-02-06	17.375
5807	BAC	1996-02-07	17.625
5808	BAC	1996-02-08	18.375
5809	BAC	1996-02-09	18.375
5810	BAC	1996-02-12	18.40625
5811	BAC	1996-02-13	18.46875
5812	BAC	1996-02-14	18.28125
5813	BAC	1996-02-15	18.5
5814	BAC	1996-02-16	18.3125
5815	BAC	1996-02-20	18.0
5816	BAC	1996-02-21	18.40625
5817	BAC	1996-02-22	18.59375
5818	BAC	1996-02-23	18.65625
5819	BAC	1996-02-26	18.90625
5820	BAC	1996-02-27	18.75
5821	BAC	1996-02-28	18.6875
5822	BAC	1996-02-29	18.4375
5823	BAC	1996-03-01	18.8125
5824	BAC	1996-03-04	19.15625
5825	BAC	1996-03-05	19.625
5826	BAC	1996-03-06	19.46875
5827	BAC	1996-03-07	19.34375
5828	BAC	1996-03-08	18.59375
5829	BAC	1996-03-11	18.5625
5830	BAC	1996-03-12	18.40625
5831	BAC	1996-03-13	18.34375
5832	BAC	1996-03-14	18.40625
5833	BAC	1996-03-15	18.5
5834	BAC	1996-03-18	18.96875
5835	BAC	1996-03-19	18.78125
5836	BAC	1996-03-20	18.78125
5837	BAC	1996-03-21	18.5
5838	BAC	1996-03-22	18.8125
5839	BAC	1996-03-25	18.96875
5840	BAC	1996-03-26	19.25
5841	BAC	1996-03-27	19.625
5842	BAC	1996-03-28	19.71875
5843	BAC	1996-03-29	20.03125
5844	BAC	1996-04-01	20.6875
5845	BAC	1996-04-02	20.5625
5846	BAC	1996-04-03	20.5
5847	BAC	1996-04-04	20.5625
5848	BAC	1996-04-08	20.15625
5849	BAC	1996-04-09	19.84375
5850	BAC	1996-04-10	19.0625
5851	BAC	1996-04-11	18.875
5852	BAC	1996-04-12	19.25
5853	BAC	1996-04-15	19.75
5854	BAC	1996-04-16	19.28125
5855	BAC	1996-04-17	19.3125
5856	BAC	1996-04-18	19.3125
5857	BAC	1996-04-19	19.25
5858	BAC	1996-04-22	19.5
5859	BAC	1996-04-23	19.53125
5860	BAC	1996-04-24	19.5
5861	BAC	1996-04-25	19.75
5862	BAC	1996-04-26	19.9375
5863	BAC	1996-04-29	19.75
5864	BAC	1996-04-30	19.96875
5865	BAC	1996-05-01	20.0
5866	BAC	1996-05-02	19.375
5867	BAC	1996-05-03	19.46875
5868	BAC	1996-05-06	19.1875
5869	BAC	1996-05-07	19.3125
5870	BAC	1996-05-08	19.78125
5871	BAC	1996-05-09	19.75
5872	BAC	1996-05-10	20.09375
5873	BAC	1996-05-13	20.125
5874	BAC	1996-05-14	20.3125
5875	BAC	1996-05-15	20.125
5876	BAC	1996-05-16	20.15625
5877	BAC	1996-05-17	20.3125
5878	BAC	1996-05-20	20.4375
5879	BAC	1996-05-21	20.46875
5880	BAC	1996-05-22	20.65625
5881	BAC	1996-05-23	20.375
5882	BAC	1996-05-24	20.375
5883	BAC	1996-05-28	20.1875
5884	BAC	1996-05-29	20.09375
5885	BAC	1996-05-30	20.28125
5886	BAC	1996-05-31	20.28125
5887	BAC	1996-06-03	20.40625
5888	BAC	1996-06-04	21.0
5889	BAC	1996-06-05	21.09375
5890	BAC	1996-06-06	20.96875
5891	BAC	1996-06-07	20.59375
5892	BAC	1996-06-10	20.53125
5893	BAC	1996-06-11	20.65625
5894	BAC	1996-06-12	20.8125
5895	BAC	1996-06-13	20.96875
5896	BAC	1996-06-14	20.8125
5897	BAC	1996-06-17	20.75
5898	BAC	1996-06-18	20.53125
5899	BAC	1996-06-19	20.21875
5900	BAC	1996-06-20	19.96875
5901	BAC	1996-06-21	19.71875
5902	BAC	1996-06-24	20.03125
5903	BAC	1996-06-25	20.25
5904	BAC	1996-06-26	20.0625
5905	BAC	1996-06-27	20.375
5906	BAC	1996-06-28	20.65625
5907	BAC	1996-07-01	21.0625
5908	BAC	1996-07-02	21.0
5909	BAC	1996-07-03	21.15625
5910	BAC	1996-07-05	20.5
5911	BAC	1996-07-08	20.09375
5912	BAC	1996-07-09	20.0
5913	BAC	1996-07-10	20.34375
5914	BAC	1996-07-11	20.09375
5915	BAC	1996-07-12	20.078125
5916	BAC	1996-07-15	19.8125
5917	BAC	1996-07-16	19.78125
5918	BAC	1996-07-17	20.15625
5919	BAC	1996-07-18	20.46875
5920	BAC	1996-07-19	20.4375
5921	BAC	1996-07-22	20.4375
5922	BAC	1996-07-23	20.59375
5923	BAC	1996-07-24	20.78125
5924	BAC	1996-07-25	20.90625
5925	BAC	1996-07-26	20.875
5926	BAC	1996-07-29	20.84375
5927	BAC	1996-07-30	21.21875
5928	BAC	1996-07-31	21.5
5929	BAC	1996-08-01	21.5
5930	BAC	1996-08-02	22.125
5931	BAC	1996-08-05	22.03125
5932	BAC	1996-08-06	22.125
5933	BAC	1996-08-07	22.21875
5934	BAC	1996-08-08	22.4375
5935	BAC	1996-08-09	22.75
5936	BAC	1996-08-12	22.8125
5937	BAC	1996-08-13	22.6875
5938	BAC	1996-08-14	22.65625
5939	BAC	1996-08-15	22.71875
5940	BAC	1996-08-16	22.90625
5941	BAC	1996-08-19	23.125
5942	BAC	1996-08-20	23.09375
5943	BAC	1996-08-21	23.09375
5944	BAC	1996-08-22	23.46875
5945	BAC	1996-08-23	23.34375
5946	BAC	1996-08-26	23.4375
5947	BAC	1996-08-27	23.40625
5948	BAC	1996-08-28	23.3125
5949	BAC	1996-08-29	23.09375
5950	BAC	1996-08-30	21.28125
5951	BAC	1996-09-03	21.0
5952	BAC	1996-09-04	20.9375
5953	BAC	1996-09-05	20.5
5954	BAC	1996-09-06	20.90625
5955	BAC	1996-09-09	21.21875
5956	BAC	1996-09-10	21.0625
5957	BAC	1996-09-11	21.03125
5958	BAC	1996-09-12	21.21875
5959	BAC	1996-09-13	21.40625
5960	BAC	1996-09-16	21.53125
5961	BAC	1996-09-17	21.46875
5962	BAC	1996-09-18	21.40625
5963	BAC	1996-09-19	21.15625
5964	BAC	1996-09-20	20.875
5965	BAC	1996-09-23	21.03125
5966	BAC	1996-09-24	21.0
5967	BAC	1996-09-25	21.34375
5968	BAC	1996-09-26	21.53125
5969	BAC	1996-09-27	21.65625
5970	BAC	1996-09-30	21.71875
5971	BAC	1996-10-01	21.59375
5972	BAC	1996-10-02	21.84375
5973	BAC	1996-10-03	21.90625
5974	BAC	1996-10-04	22.15625
5975	BAC	1996-10-07	22.21875
5976	BAC	1996-10-08	22.21875
5977	BAC	1996-10-09	22.09375
5978	BAC	1996-10-10	21.875
5979	BAC	1996-10-11	22.0625
5980	BAC	1996-10-14	22.3125
5981	BAC	1996-10-15	22.21875
5982	BAC	1996-10-16	22.0625
5983	BAC	1996-10-17	22.15625
5984	BAC	1996-10-18	22.46875
5985	BAC	1996-10-21	22.84375
5986	BAC	1996-10-22	22.71875
5987	BAC	1996-10-23	22.625
5988	BAC	1996-10-24	22.65625
5989	BAC	1996-10-25	22.625
5990	BAC	1996-10-28	22.65625
5991	BAC	1996-10-29	23.125
5992	BAC	1996-10-30	23.53125
5993	BAC	1996-10-31	23.5625
5994	BAC	1996-11-01	23.21875
5995	BAC	1996-11-04	23.375
5996	BAC	1996-11-05	23.78125
5997	BAC	1996-11-06	23.78125
5998	BAC	1996-11-07	23.65625
5999	BAC	1996-11-08	23.53125
6000	BAC	1996-11-11	23.40625
6001	BAC	1996-11-12	23.25
6002	BAC	1996-11-13	23.46875
6003	BAC	1996-11-14	23.78125
6004	BAC	1996-11-15	24.03125
6005	BAC	1996-11-18	24.28125
6006	BAC	1996-11-19	24.75
6007	BAC	1996-11-20	25.0625
6008	BAC	1996-11-21	24.875
6009	BAC	1996-11-22	25.53125
6010	BAC	1996-11-25	26.0625
6011	BAC	1996-11-26	25.78125
6012	BAC	1996-11-27	25.875
6013	BAC	1996-11-29	25.90625
6014	BAC	1996-12-02	25.6875
6015	BAC	1996-12-03	25.0
6016	BAC	1996-12-04	24.47265625
6017	BAC	1996-12-05	23.96875
6018	BAC	1996-12-06	24.40625
6019	BAC	1996-12-09	24.59375
6020	BAC	1996-12-10	24.375
6021	BAC	1996-12-11	24.03125
6022	BAC	1996-12-12	23.21875
6023	BAC	1996-12-13	23.34375
6024	BAC	1996-12-16	23.0625
6025	BAC	1996-12-17	23.8125
6026	BAC	1996-12-18	23.53125
6027	BAC	1996-12-19	24.625
6028	BAC	1996-12-20	24.71875
6029	BAC	1996-12-23	24.625
6030	BAC	1996-12-24	24.53125
6031	BAC	1996-12-26	24.71875
6032	BAC	1996-12-27	24.84375
6033	BAC	1996-12-30	25.28125
6034	BAC	1996-12-31	24.4375
6035	BAC	1997-01-02	24.34375
6036	BAC	1997-01-03	24.65625
6037	BAC	1997-01-06	24.6875
6038	BAC	1997-01-07	24.71875
6039	BAC	1997-01-08	25.3125
6040	BAC	1997-01-09	25.46875
6041	BAC	1997-01-10	25.8125
6042	BAC	1997-01-13	25.71875
6043	BAC	1997-01-14	26.65625
6044	BAC	1997-01-15	26.28125
6045	BAC	1997-01-16	26.40625
6046	BAC	1997-01-17	26.5625
6047	BAC	1997-01-20	26.6875
6048	BAC	1997-01-21	26.6875
6049	BAC	1997-01-22	27.40625
6050	BAC	1997-01-23	26.75
6051	BAC	1997-01-24	26.5
6052	BAC	1997-01-27	26.5
6053	BAC	1997-01-28	26.21875
6054	BAC	1997-01-29	26.875
6055	BAC	1997-01-30	27.0
6056	BAC	1997-01-31	27.03125
6057	BAC	1997-02-03	27.5
6058	BAC	1997-02-04	27.84375
6059	BAC	1997-02-05	27.59375
6060	BAC	1997-02-06	27.8125
6061	BAC	1997-02-07	28.40625
6062	BAC	1997-02-10	28.0625
6063	BAC	1997-02-11	28.34375
6064	BAC	1997-02-12	28.8125
6065	BAC	1997-02-13	29.4375
6066	BAC	1997-02-14	29.9375
6067	BAC	1997-02-18	30.59375
6068	BAC	1997-02-19	30.625
6069	BAC	1997-02-20	30.4375
6070	BAC	1997-02-21	30.0625
6071	BAC	1997-02-24	30.53125
6072	BAC	1997-02-25	31.0
6073	BAC	1997-02-26	30.96875
6074	BAC	1997-02-27	30.625
6075	BAC	1997-02-28	30.0
6076	BAC	1997-03-03	30.8125
6077	BAC	1997-03-04	31.125
6078	BAC	1997-03-05	30.9375
6079	BAC	1997-03-06	31.0
6080	BAC	1997-03-07	31.6875
6081	BAC	1997-03-10	32.5
6082	BAC	1997-03-11	31.875
6083	BAC	1997-03-12	31.375
6084	BAC	1997-03-13	29.875
6085	BAC	1997-03-14	29.4375
6086	BAC	1997-03-17	29.5
6087	BAC	1997-03-18	28.875
6088	BAC	1997-03-19	29.4375
6089	BAC	1997-03-20	29.0
6090	BAC	1997-03-21	29.3125
6091	BAC	1997-03-24	30.8125
6092	BAC	1997-03-25	30.5
6093	BAC	1997-03-26	29.875
6094	BAC	1997-03-27	28.9375
6095	BAC	1997-03-31	27.75
6096	BAC	1997-04-01	28.0625
6097	BAC	1997-04-02	27.9375
6098	BAC	1997-04-03	27.75
6099	BAC	1997-04-04	27.9375
6100	BAC	1997-04-07	28.125
6101	BAC	1997-04-08	29.3125
6102	BAC	1997-04-09	28.625
6103	BAC	1997-04-10	28.875
6104	BAC	1997-04-11	27.75
6105	BAC	1997-04-14	27.8125
6106	BAC	1997-04-15	28.0
6107	BAC	1997-04-16	27.75
6108	BAC	1997-04-17	27.875
6109	BAC	1997-04-18	27.875
6110	BAC	1997-04-21	27.6875
6111	BAC	1997-04-22	28.4375
6112	BAC	1997-04-23	28.375
6113	BAC	1997-04-24	28.4375
6114	BAC	1997-04-25	28.625
6115	BAC	1997-04-28	28.875
6116	BAC	1997-04-29	29.9375
6117	BAC	1997-04-30	30.1875
6118	BAC	1997-05-01	30.1875
6119	BAC	1997-05-02	31.375
6120	BAC	1997-05-05	31.3125
6121	BAC	1997-05-06	31.4375
6122	BAC	1997-05-07	29.8125
6123	BAC	1997-05-08	29.625
6124	BAC	1997-05-09	30.125
6125	BAC	1997-05-12	30.5
6126	BAC	1997-05-13	30.25
6127	BAC	1997-05-14	30.625
6128	BAC	1997-05-15	30.75
6129	BAC	1997-05-16	30.1875
6130	BAC	1997-05-19	29.6875
6131	BAC	1997-05-20	30.0625
6132	BAC	1997-05-21	29.25
6133	BAC	1997-05-22	29.25
6134	BAC	1997-05-23	29.5
6135	BAC	1997-05-27	28.9375
6136	BAC	1997-05-28	28.875
6137	BAC	1997-05-29	29.0
6138	BAC	1997-05-30	29.4375
6139	BAC	1997-06-02	29.3125
6140	BAC	1997-06-03	29.9375
6141	BAC	1997-06-04	29.8125
6142	BAC	1997-06-05	30.875
6143	BAC	1997-06-06	31.625
6144	BAC	1997-06-09	31.9375
6145	BAC	1997-06-10	32.4375
6146	BAC	1997-06-11	32.875
6147	BAC	1997-06-12	33.25
6148	BAC	1997-06-13	33.6875
6149	BAC	1997-06-16	34.25
6150	BAC	1997-06-17	34.3125
6151	BAC	1997-06-18	33.875
6152	BAC	1997-06-19	34.625
6153	BAC	1997-06-20	34.5
6154	BAC	1997-06-23	33.375
6155	BAC	1997-06-24	34.15625
6156	BAC	1997-06-25	33.8125
6157	BAC	1997-06-26	33.3125
6158	BAC	1997-06-27	32.625
6159	BAC	1997-06-30	32.28125
6160	BAC	1997-07-01	32.6875
6161	BAC	1997-07-02	33.0625
6162	BAC	1997-07-03	34.0
6163	BAC	1997-07-07	33.65625
6164	BAC	1997-07-08	33.53125
6165	BAC	1997-07-09	33.28125
6166	BAC	1997-07-10	33.21875
6167	BAC	1997-07-11	33.3125
6168	BAC	1997-07-14	33.65625
6169	BAC	1997-07-15	33.40625
6170	BAC	1997-07-16	34.1875
6171	BAC	1997-07-17	33.8125
6172	BAC	1997-07-18	32.78125
6173	BAC	1997-07-21	33.5
6174	BAC	1997-07-22	34.15625
6175	BAC	1997-07-23	33.75
6176	BAC	1997-07-24	34.28125
6177	BAC	1997-07-25	33.875
6178	BAC	1997-07-28	33.9375
6179	BAC	1997-07-29	34.8125
6180	BAC	1997-07-30	35.09375
6181	BAC	1997-07-31	35.59375
6182	BAC	1997-08-01	35.1875
6183	BAC	1997-08-04	35.3125
6184	BAC	1997-08-05	34.59375
6185	BAC	1997-08-06	35.0
6186	BAC	1997-08-07	34.3125
6187	BAC	1997-08-08	33.0
6188	BAC	1997-08-11	33.5625
6189	BAC	1997-08-12	33.0625
6190	BAC	1997-08-13	33.0625
6191	BAC	1997-08-14	33.34375
6192	BAC	1997-08-15	32.5
6193	BAC	1997-08-18	32.28125
6194	BAC	1997-08-19	32.53125
6195	BAC	1997-08-20	32.90625
6196	BAC	1997-08-21	32.375
6197	BAC	1997-08-22	32.0625
6198	BAC	1997-08-25	32.0
6199	BAC	1997-08-26	31.84375
6200	BAC	1997-08-27	31.90625
6201	BAC	1997-08-28	31.65625
6202	BAC	1997-08-29	29.875
6203	BAC	1997-09-02	29.375
6204	BAC	1997-09-03	29.15625
6205	BAC	1997-09-04	28.71875
6206	BAC	1997-09-05	28.4375
6207	BAC	1997-09-08	28.78125
6208	BAC	1997-09-09	29.5
6209	BAC	1997-09-10	29.09375
6210	BAC	1997-09-11	28.90625
6211	BAC	1997-09-12	29.5
6212	BAC	1997-09-15	29.28125
6213	BAC	1997-09-16	29.53125
6214	BAC	1997-09-17	29.46875
6215	BAC	1997-09-18	29.40625
6216	BAC	1997-09-19	29.875
6217	BAC	1997-09-22	30.5625
6218	BAC	1997-09-23	31.03125
6219	BAC	1997-09-24	31.75
6220	BAC	1997-09-25	31.0
6221	BAC	1997-09-26	31.4375
6222	BAC	1997-09-29	31.6875
6223	BAC	1997-09-30	30.9375
6224	BAC	1997-10-01	31.3125
6225	BAC	1997-10-02	31.625
6226	BAC	1997-10-03	32.3125
6227	BAC	1997-10-06	32.5
6228	BAC	1997-10-07	33.09375
6229	BAC	1997-10-08	32.75
6230	BAC	1997-10-09	32.78125
6231	BAC	1997-10-10	32.28125
6232	BAC	1997-10-13	32.78125
6233	BAC	1997-10-14	31.9375
6234	BAC	1997-10-15	31.40625
6235	BAC	1997-10-16	31.65625
6236	BAC	1997-10-17	31.03125
6237	BAC	1997-10-20	31.0
6238	BAC	1997-10-21	31.53125
6239	BAC	1997-10-22	31.21875
6240	BAC	1997-10-23	30.9375
6241	BAC	1997-10-24	30.875
6242	BAC	1997-10-27	28.84375
6243	BAC	1997-10-28	29.65625
6244	BAC	1997-10-29	30.5625
6245	BAC	1997-10-30	29.25
6246	BAC	1997-10-31	29.90625
6247	BAC	1997-11-03	30.96875
6248	BAC	1997-11-04	31.15625
6249	BAC	1997-11-05	31.0
6250	BAC	1997-11-06	30.75
6251	BAC	1997-11-07	30.46875
6252	BAC	1997-11-10	29.875
6253	BAC	1997-11-11	29.5
6254	BAC	1997-11-12	29.1875
6255	BAC	1997-11-13	29.71875
6256	BAC	1997-11-14	30.0
6257	BAC	1997-11-17	30.65625
6258	BAC	1997-11-18	30.125
6259	BAC	1997-11-19	30.4375
6260	BAC	1997-11-20	30.71875
6261	BAC	1997-11-21	31.09375
6262	BAC	1997-11-24	30.5625
6263	BAC	1997-11-25	30.84375
6264	BAC	1997-11-26	30.0625
6265	BAC	1997-11-28	30.03125
6266	BAC	1997-12-01	30.6875
6267	BAC	1997-12-02	30.84375
6268	BAC	1997-12-03	30.9375
6269	BAC	1997-12-04	30.5
6270	BAC	1997-12-05	30.5
6271	BAC	1997-12-08	31.0625
6272	BAC	1997-12-09	31.375
6273	BAC	1997-12-10	31.0625
6274	BAC	1997-12-11	31.1875
6275	BAC	1997-12-12	31.03125
6276	BAC	1997-12-15	32.0078125
6277	BAC	1997-12-16	31.375
6278	BAC	1997-12-17	31.0625
6279	BAC	1997-12-18	30.875
6280	BAC	1997-12-19	29.5625
6281	BAC	1997-12-22	30.0
6282	BAC	1997-12-23	30.0
6283	BAC	1997-12-24	29.25
6284	BAC	1997-12-26	29.78125
6285	BAC	1997-12-29	30.125
6286	BAC	1997-12-30	30.6875
6287	BAC	1997-12-31	30.40625
6288	BAC	1998-01-02	30.375
6289	BAC	1998-01-05	31.21875
6290	BAC	1998-01-06	30.8125
6291	BAC	1998-01-07	31.0
6292	BAC	1998-01-08	30.6875
6293	BAC	1998-01-09	29.5
6294	BAC	1998-01-12	29.03125
6295	BAC	1998-01-13	29.03125
6296	BAC	1998-01-14	30.40625
6297	BAC	1998-01-15	30.0625
6298	BAC	1998-01-16	30.71875
6299	BAC	1998-01-20	31.40625
6300	BAC	1998-01-21	30.4375
6301	BAC	1998-01-22	29.84375
6302	BAC	1998-01-23	29.59375
6303	BAC	1998-01-26	29.8125
6304	BAC	1998-01-27	30.625
6305	BAC	1998-01-28	30.21875
6306	BAC	1998-01-29	30.4375
6307	BAC	1998-01-30	29.9375
6308	BAC	1998-02-02	30.71875
6309	BAC	1998-02-03	31.21875
6310	BAC	1998-02-04	31.46875
6311	BAC	1998-02-05	31.78125
6312	BAC	1998-02-06	32.40625
6313	BAC	1998-02-09	32.21875
6314	BAC	1998-02-10	32.1875
6315	BAC	1998-02-11	32.53125
6316	BAC	1998-02-12	32.59375
6317	BAC	1998-02-13	32.15625
6318	BAC	1998-02-17	32.3125
6319	BAC	1998-02-18	32.375
6320	BAC	1998-02-19	32.21875
6321	BAC	1998-02-20	32.53125
6322	BAC	1998-02-23	33.65625
6323	BAC	1998-02-24	33.1875
6324	BAC	1998-02-25	34.4375
6325	BAC	1998-02-26	34.25
6326	BAC	1998-02-27	34.25
6327	BAC	1998-03-02	34.03125
6328	BAC	1998-03-03	34.46875
6329	BAC	1998-03-04	34.53125
6330	BAC	1998-03-05	33.9375
6331	BAC	1998-03-06	34.53125
6332	BAC	1998-03-09	34.34375
6333	BAC	1998-03-10	34.96875
6334	BAC	1998-03-11	35.09375
6335	BAC	1998-03-12	35.1875
6336	BAC	1998-03-13	34.59375
6337	BAC	1998-03-16	34.875
6338	BAC	1998-03-17	35.28125
6339	BAC	1998-03-18	35.5625
6340	BAC	1998-03-19	36.21875
6341	BAC	1998-03-20	36.78125
6342	BAC	1998-03-23	36.71875
6343	BAC	1998-03-24	37.21875
6344	BAC	1998-03-25	36.625
6345	BAC	1998-03-26	36.25
6346	BAC	1998-03-27	36.03125
6347	BAC	1998-03-30	35.5625
6348	BAC	1998-03-31	36.46875
6349	BAC	1998-04-01	36.5625
6350	BAC	1998-04-02	36.59375
6351	BAC	1998-04-03	36.9375
6352	BAC	1998-04-06	37.625
6353	BAC	1998-04-07	37.71875
6354	BAC	1998-04-08	37.125
6355	BAC	1998-04-09	38.21875
6356	BAC	1998-04-13	40.3125
6357	BAC	1998-04-14	40.375
6358	BAC	1998-04-15	40.1875
6359	BAC	1998-04-16	38.9375
6360	BAC	1998-04-17	39.4375
6361	BAC	1998-04-20	39.0
6362	BAC	1998-04-21	38.5
6363	BAC	1998-04-22	39.25
6364	BAC	1998-04-23	38.75
6365	BAC	1998-04-24	38.25
6366	BAC	1998-04-27	36.3125
6367	BAC	1998-04-28	36.75
6368	BAC	1998-04-29	36.90625
6369	BAC	1998-04-30	38.0
6370	BAC	1998-05-01	39.09375
6371	BAC	1998-05-04	38.5
6372	BAC	1998-05-05	38.0
6373	BAC	1998-05-06	36.96875
6374	BAC	1998-05-07	36.6875
6375	BAC	1998-05-08	37.21875
6376	BAC	1998-05-11	36.78125
6377	BAC	1998-05-12	38.40625
6378	BAC	1998-05-13	37.875
6379	BAC	1998-05-14	37.8125
6380	BAC	1998-05-15	37.5625
6381	BAC	1998-05-18	37.59375
6382	BAC	1998-05-19	37.96875
6383	BAC	1998-05-20	38.75
6384	BAC	1998-05-21	38.5
6385	BAC	1998-05-22	38.46875
6386	BAC	1998-05-26	38.0625
6387	BAC	1998-05-27	37.59375
6388	BAC	1998-05-28	38.0
6389	BAC	1998-05-29	37.75
6390	BAC	1998-06-01	37.65625
6391	BAC	1998-06-02	37.65625
6392	BAC	1998-06-03	37.28125
6393	BAC	1998-06-04	37.6875
6394	BAC	1998-06-05	38.15625
6395	BAC	1998-06-08	38.59375
6396	BAC	1998-06-09	38.71875
6397	BAC	1998-06-10	39.03125
6398	BAC	1998-06-11	39.03125
6399	BAC	1998-06-12	38.625
6400	BAC	1998-06-15	37.6875
6401	BAC	1998-06-16	37.40625
6402	BAC	1998-06-17	37.875
6403	BAC	1998-06-18	38.28125
6404	BAC	1998-06-19	38.09375
6405	BAC	1998-06-22	37.65625
6406	BAC	1998-06-23	37.375
6407	BAC	1998-06-24	38.75
6408	BAC	1998-06-25	38.6875
6409	BAC	1998-06-26	39.09375
6410	BAC	1998-06-29	39.25
6411	BAC	1998-06-30	38.34375
6412	BAC	1998-07-01	39.96875
6413	BAC	1998-07-02	41.125
6414	BAC	1998-07-06	41.84375
6415	BAC	1998-07-07	42.125
6416	BAC	1998-07-08	43.5
6417	BAC	1998-07-09	43.0
6418	BAC	1998-07-10	43.59375
6419	BAC	1998-07-13	43.5
6420	BAC	1998-07-14	43.96875
6421	BAC	1998-07-15	43.0
6422	BAC	1998-07-16	42.5
6423	BAC	1998-07-17	42.84375
6424	BAC	1998-07-20	42.28125
6425	BAC	1998-07-21	41.3125
6426	BAC	1998-07-22	41.875
6427	BAC	1998-07-23	41.65625
6428	BAC	1998-07-24	41.125
6429	BAC	1998-07-27	41.03125
6430	BAC	1998-07-28	39.9375
6431	BAC	1998-07-29	39.6875
6432	BAC	1998-07-30	40.6875
6433	BAC	1998-07-31	39.875
6434	BAC	1998-08-03	39.4375
6435	BAC	1998-08-04	37.40625
6436	BAC	1998-08-05	38.375
6437	BAC	1998-08-06	38.96875
6438	BAC	1998-08-07	37.75
6439	BAC	1998-08-10	36.96875
6440	BAC	1998-08-11	35.53125
6441	BAC	1998-08-12	36.28125
6442	BAC	1998-08-13	36.03125
6443	BAC	1998-08-14	35.03125
6444	BAC	1998-08-17	36.59375
6445	BAC	1998-08-18	37.46875
6446	BAC	1998-08-19	36.4375
6447	BAC	1998-08-20	35.6875
6448	BAC	1998-08-21	35.15625
6449	BAC	1998-08-24	35.1875
6450	BAC	1998-08-25	35.3125
6451	BAC	1998-08-26	34.625
6452	BAC	1998-08-27	32.5
6453	BAC	1998-08-28	31.15625
6454	BAC	1998-08-31	28.75
6455	BAC	1998-09-01	28.6875
6456	BAC	1998-09-02	29.375
6457	BAC	1998-09-03	28.625
6458	BAC	1998-09-04	27.0
6459	BAC	1998-09-08	28.28125
6460	BAC	1998-09-09	26.875
6461	BAC	1998-09-10	25.1875
6462	BAC	1998-09-11	27.25
6463	BAC	1998-09-14	28.5
6464	BAC	1998-09-15	28.40625
6465	BAC	1998-09-16	29.5
6466	BAC	1998-09-17	28.03125
6467	BAC	1998-09-18	26.625
6468	BAC	1998-09-21	25.96875
6469	BAC	1998-09-22	27.0
6470	BAC	1998-09-23	29.375
6471	BAC	1998-09-24	27.1875
6472	BAC	1998-09-25	28.03125
6473	BAC	1998-09-28	28.53125
6474	BAC	1998-09-29	27.78125
6475	BAC	1998-09-30	26.75
6476	BAC	1998-10-01	26.84375
6477	BAC	1998-10-02	27.53125
6478	BAC	1998-10-05	26.0
6479	BAC	1998-10-06	25.8125
6480	BAC	1998-10-07	24.46875
6481	BAC	1998-10-08	24.8125
6482	BAC	1998-10-09	26.9375
6483	BAC	1998-10-12	26.40625
6484	BAC	1998-10-13	26.96875
6485	BAC	1998-10-14	24.03125
6486	BAC	1998-10-15	24.5
6487	BAC	1998-10-16	24.8125
6488	BAC	1998-10-19	26.4375
6489	BAC	1998-10-20	28.03125
6490	BAC	1998-10-21	27.21875
6491	BAC	1998-10-22	28.5625
6492	BAC	1998-10-23	28.125
6493	BAC	1998-10-26	28.3125
6494	BAC	1998-10-27	26.96875
6495	BAC	1998-10-28	27.4375
6496	BAC	1998-10-29	28.5625
6497	BAC	1998-10-30	28.75
6498	BAC	1998-11-02	29.25
6499	BAC	1998-11-03	29.0625
6500	BAC	1998-11-04	30.1875
6501	BAC	1998-11-05	31.375
6502	BAC	1998-11-06	31.21875
6503	BAC	1998-11-09	30.0625
6504	BAC	1998-11-10	29.65625
6505	BAC	1998-11-11	28.5
6506	BAC	1998-11-12	27.875
6507	BAC	1998-11-13	29.21875
6508	BAC	1998-11-16	29.875
6509	BAC	1998-11-17	30.375
6510	BAC	1998-11-18	30.625
6511	BAC	1998-11-19	30.78125
6512	BAC	1998-11-20	31.53125
6513	BAC	1998-11-23	32.59375
6514	BAC	1998-11-24	32.40625
6515	BAC	1998-11-25	33.03125
6516	BAC	1998-11-27	33.125
6517	BAC	1998-11-30	32.59375
6518	BAC	1998-12-01	32.53125
6519	BAC	1998-12-02	32.53125
6520	BAC	1998-12-03	31.1875
6521	BAC	1998-12-04	32.3125
6522	BAC	1998-12-07	31.71875
6523	BAC	1998-12-08	30.625
6524	BAC	1998-12-09	30.40625
6525	BAC	1998-12-10	29.875
6526	BAC	1998-12-11	29.4375
6527	BAC	1998-12-14	28.1875
6528	BAC	1998-12-15	28.5625
6529	BAC	1998-12-16	27.9375
6530	BAC	1998-12-17	30.125
6531	BAC	1998-12-18	29.625
6532	BAC	1998-12-21	30.28125
6533	BAC	1998-12-22	30.03125
6534	BAC	1998-12-23	30.78125
6535	BAC	1998-12-24	30.9375
6536	BAC	1998-12-28	30.4375
6537	BAC	1998-12-29	30.5
6538	BAC	1998-12-30	30.84375
6539	BAC	1998-12-31	30.0625
6540	BAC	1999-01-04	30.25
6541	BAC	1999-01-05	30.65625
6542	BAC	1999-01-06	32.1875
6543	BAC	1999-01-07	33.78125
6544	BAC	1999-01-08	34.96875
6545	BAC	1999-01-11	34.96875
6546	BAC	1999-01-12	33.46875
6547	BAC	1999-01-13	32.71875
6548	BAC	1999-01-14	31.25
6549	BAC	1999-01-15	32.28125
6550	BAC	1999-01-19	32.0
6551	BAC	1999-01-20	33.0
6552	BAC	1999-01-21	32.75
6553	BAC	1999-01-22	32.53125
6554	BAC	1999-01-25	32.34375
6555	BAC	1999-01-26	32.46875
6556	BAC	1999-01-27	31.0625
6557	BAC	1999-01-28	32.4375
6558	BAC	1999-01-29	33.4375
6559	BAC	1999-02-01	32.625
6560	BAC	1999-02-02	31.71875
6561	BAC	1999-02-03	31.75
6562	BAC	1999-02-04	30.59375
6563	BAC	1999-02-05	30.375
6564	BAC	1999-02-08	30.0
6565	BAC	1999-02-09	29.875
6566	BAC	1999-02-10	30.8125
6567	BAC	1999-02-11	32.46875
6568	BAC	1999-02-12	31.4375
6569	BAC	1999-02-16	32.3125
6570	BAC	1999-02-17	32.4375
6571	BAC	1999-02-18	32.96875
6572	BAC	1999-02-19	32.46875
6573	BAC	1999-02-22	32.8125
6574	BAC	1999-02-23	33.46875
6575	BAC	1999-02-24	31.96875
6576	BAC	1999-02-25	32.3125
6577	BAC	1999-02-26	32.65625
6578	BAC	1999-03-01	33.59375
6579	BAC	1999-03-02	33.875
6580	BAC	1999-03-03	33.625
6581	BAC	1999-03-04	33.125
6582	BAC	1999-03-05	34.4375
6583	BAC	1999-03-08	34.0625
6584	BAC	1999-03-09	35.125
6585	BAC	1999-03-10	35.75
6586	BAC	1999-03-11	36.0625
6587	BAC	1999-03-12	36.125
6588	BAC	1999-03-15	36.875
6589	BAC	1999-03-16	36.1875
6590	BAC	1999-03-17	35.34375
6591	BAC	1999-03-18	36.96875
6592	BAC	1999-03-19	35.75
6593	BAC	1999-03-22	36.25
6594	BAC	1999-03-23	34.5
6595	BAC	1999-03-24	34.0625
6596	BAC	1999-03-25	34.9375
6597	BAC	1999-03-26	34.9375
6598	BAC	1999-03-29	35.6875
6599	BAC	1999-03-30	35.5
6600	BAC	1999-03-31	35.3125
6601	BAC	1999-04-01	34.5
6602	BAC	1999-04-05	35.8125
6603	BAC	1999-04-06	34.8125
6604	BAC	1999-04-07	36.5
6605	BAC	1999-04-08	37.4375
6606	BAC	1999-04-09	37.1875
6607	BAC	1999-04-12	37.5
6608	BAC	1999-04-13	36.78125
6609	BAC	1999-04-14	36.03125
6610	BAC	1999-04-15	35.96875
6611	BAC	1999-04-16	36.5
6612	BAC	1999-04-19	35.875
6613	BAC	1999-04-20	36.6875
6614	BAC	1999-04-21	36.625
6615	BAC	1999-04-22	37.125
6616	BAC	1999-04-23	37.0
6617	BAC	1999-04-26	36.0
6618	BAC	1999-04-27	37.25
6619	BAC	1999-04-28	36.8125
6620	BAC	1999-04-29	36.5
6621	BAC	1999-04-30	35.78125
6622	BAC	1999-05-03	36.3125
6623	BAC	1999-05-04	35.21875
6624	BAC	1999-05-05	35.46875
6625	BAC	1999-05-06	34.75
6626	BAC	1999-05-07	35.15625
6627	BAC	1999-05-10	34.5625
6628	BAC	1999-05-11	34.5
6629	BAC	1999-05-12	34.40625
6630	BAC	1999-05-13	35.34375
6631	BAC	1999-05-14	34.28125
6632	BAC	1999-05-17	34.28125
6633	BAC	1999-05-18	34.125
6634	BAC	1999-05-19	34.625
6635	BAC	1999-05-20	34.03125
6636	BAC	1999-05-21	33.71875
6637	BAC	1999-05-24	32.8125
6638	BAC	1999-05-25	31.375
6639	BAC	1999-05-26	33.0
6640	BAC	1999-05-27	31.25
6641	BAC	1999-05-28	32.34375
6642	BAC	1999-06-01	31.6875
6643	BAC	1999-06-02	31.625
6644	BAC	1999-06-03	32.15625
6645	BAC	1999-06-04	32.4375
6646	BAC	1999-06-07	33.125
6647	BAC	1999-06-08	32.96875
6648	BAC	1999-06-09	33.125
6649	BAC	1999-06-10	33.09375
6650	BAC	1999-06-11	33.515625
6651	BAC	1999-06-14	32.90625
6652	BAC	1999-06-15	33.65625
6653	BAC	1999-06-16	34.84375
6654	BAC	1999-06-17	35.875
6655	BAC	1999-06-18	36.1875
6656	BAC	1999-06-21	35.84375
6657	BAC	1999-06-22	35.875
6658	BAC	1999-06-23	35.28125
6659	BAC	1999-06-24	34.5
6660	BAC	1999-06-25	35.1875
6661	BAC	1999-06-28	35.75
6662	BAC	1999-06-29	36.5
6663	BAC	1999-06-30	36.65625
6664	BAC	1999-07-01	37.25
6665	BAC	1999-07-02	37.21875
6666	BAC	1999-07-06	37.5625
6667	BAC	1999-07-07	37.46875
6668	BAC	1999-07-08	37.625
6669	BAC	1999-07-09	37.25
6670	BAC	1999-07-12	37.3125
6671	BAC	1999-07-13	36.90625
6672	BAC	1999-07-14	36.96875
6673	BAC	1999-07-15	37.34375
6674	BAC	1999-07-16	37.75
6675	BAC	1999-07-19	37.0
6676	BAC	1999-07-20	35.875
6677	BAC	1999-07-21	34.65625
6678	BAC	1999-07-22	34.6875
6679	BAC	1999-07-23	34.3125
6680	BAC	1999-07-26	34.90625
6681	BAC	1999-07-27	35.125
6682	BAC	1999-07-28	35.0
6683	BAC	1999-07-29	34.1875
6684	BAC	1999-07-30	33.1875
6685	BAC	1999-08-02	32.78125
6686	BAC	1999-08-03	32.3125
6687	BAC	1999-08-04	31.625
6688	BAC	1999-08-05	31.5
6689	BAC	1999-08-06	30.0625
6690	BAC	1999-08-09	30.3125
6691	BAC	1999-08-10	30.125
6692	BAC	1999-08-11	30.734375
6693	BAC	1999-08-12	30.3125
6694	BAC	1999-08-13	31.34375
6695	BAC	1999-08-16	31.25
6696	BAC	1999-08-17	32.3125
6697	BAC	1999-08-18	32.625
6698	BAC	1999-08-19	32.125
6699	BAC	1999-08-20	32.625
6700	BAC	1999-08-23	33.28125
6701	BAC	1999-08-24	33.4375
6702	BAC	1999-08-25	33.0625
6703	BAC	1999-08-26	31.9375
6704	BAC	1999-08-27	31.875
6705	BAC	1999-08-30	30.03125
6706	BAC	1999-08-31	30.25
6707	BAC	1999-09-01	29.90625
6708	BAC	1999-09-02	29.53125
6709	BAC	1999-09-03	31.15625
6710	BAC	1999-09-07	30.34375
6711	BAC	1999-09-08	29.6875
6712	BAC	1999-09-09	28.96875
6713	BAC	1999-09-10	29.65625
6714	BAC	1999-09-13	29.59375
6715	BAC	1999-09-14	28.25
6716	BAC	1999-09-15	27.75
6717	BAC	1999-09-16	27.84375
6718	BAC	1999-09-17	27.96875
6719	BAC	1999-09-20	27.90625
6720	BAC	1999-09-21	27.1875
6721	BAC	1999-09-22	26.75
6722	BAC	1999-09-23	27.34375
6723	BAC	1999-09-24	28.875
6724	BAC	1999-09-27	27.90625
6725	BAC	1999-09-28	28.0625
6726	BAC	1999-09-29	27.1875
6727	BAC	1999-09-30	27.84375
6728	BAC	1999-10-01	27.65625
6729	BAC	1999-10-04	28.6875
6730	BAC	1999-10-05	28.875
6731	BAC	1999-10-06	29.4375
6732	BAC	1999-10-07	28.34375
6733	BAC	1999-10-08	28.0
6734	BAC	1999-10-11	27.0625
6735	BAC	1999-10-12	26.78125
6736	BAC	1999-10-13	25.9375
6737	BAC	1999-10-14	25.5
6738	BAC	1999-10-15	24.09375
6739	BAC	1999-10-18	24.78125
6740	BAC	1999-10-19	26.75
6741	BAC	1999-10-20	27.3125
6742	BAC	1999-10-21	27.46875
6743	BAC	1999-10-22	29.375
6744	BAC	1999-10-25	29.125
6745	BAC	1999-10-26	29.15625
6746	BAC	1999-10-27	30.53125
6747	BAC	1999-10-28	32.0
6748	BAC	1999-10-29	32.21875
6749	BAC	1999-11-01	32.4375
6750	BAC	1999-11-02	32.125
6751	BAC	1999-11-03	31.5
6752	BAC	1999-11-04	31.75
6753	BAC	1999-11-05	32.53125
6754	BAC	1999-11-08	33.0
6755	BAC	1999-11-09	31.96875
6756	BAC	1999-11-10	32.0
6757	BAC	1999-11-11	31.5
6758	BAC	1999-11-12	33.25
6759	BAC	1999-11-15	32.875
6760	BAC	1999-11-16	33.75
6761	BAC	1999-11-17	33.28125
6762	BAC	1999-11-18	32.6875
6763	BAC	1999-11-19	32.5625
6764	BAC	1999-11-22	32.125
6765	BAC	1999-11-23	31.3125
6766	BAC	1999-11-24	30.0
6767	BAC	1999-11-26	30.25
6768	BAC	1999-11-29	28.46875
6769	BAC	1999-11-30	29.3046875
6770	BAC	1999-12-01	28.9375
6771	BAC	1999-12-02	28.1875
6772	BAC	1999-12-03	28.71875
6773	BAC	1999-12-06	27.671875
6774	BAC	1999-12-07	26.25
6775	BAC	1999-12-08	25.34375
6776	BAC	1999-12-09	25.46875
6777	BAC	1999-12-10	26.8125
6778	BAC	1999-12-13	26.3203125
6779	BAC	1999-12-14	25.5625
6780	BAC	1999-12-15	25.328125
6781	BAC	1999-12-16	25.09375
6782	BAC	1999-12-17	24.375
6783	BAC	1999-12-20	24.0
6784	BAC	1999-12-21	24.65625
6785	BAC	1999-12-22	24.25
6786	BAC	1999-12-23	24.6875
6787	BAC	1999-12-27	24.5
6788	BAC	1999-12-28	24.65625
6789	BAC	1999-12-29	24.9375
6790	BAC	1999-12-30	25.34375
6791	BAC	1999-12-31	25.09375
6792	BAC	2000-01-03	24.21875
6793	BAC	2000-01-04	22.78125
6794	BAC	2000-01-05	23.03125
6795	BAC	2000-01-06	25.0
6796	BAC	2000-01-07	24.34375
6797	BAC	2000-01-10	23.5
6798	BAC	2000-01-11	23.0
6799	BAC	2000-01-12	23.25
6800	BAC	2000-01-13	23.78125
6801	BAC	2000-01-14	25.25
6802	BAC	2000-01-18	24.0
6803	BAC	2000-01-19	24.0
6804	BAC	2000-01-20	23.5390625
6805	BAC	2000-01-21	22.84375
6806	BAC	2000-01-24	22.28125
6807	BAC	2000-01-25	22.5625
6808	BAC	2000-01-26	23.5625
6809	BAC	2000-01-27	24.0625
6810	BAC	2000-01-28	22.875
6811	BAC	2000-01-31	24.21875
6812	BAC	2000-02-01	24.5
6813	BAC	2000-02-02	23.875
6814	BAC	2000-02-03	23.21875
6815	BAC	2000-02-04	22.9375
6816	BAC	2000-02-07	22.65625
6817	BAC	2000-02-08	23.5625
6818	BAC	2000-02-09	23.03125
6819	BAC	2000-02-10	22.4375
6820	BAC	2000-02-11	22.59375
6821	BAC	2000-02-14	22.125
6822	BAC	2000-02-15	22.8125
6823	BAC	2000-02-16	22.59375
6824	BAC	2000-02-17	22.3125
6825	BAC	2000-02-18	21.875
6826	BAC	2000-02-22	22.375
6827	BAC	2000-02-23	22.875
6828	BAC	2000-02-24	22.40625
6829	BAC	2000-02-25	22.0625
6830	BAC	2000-02-28	22.96875
6831	BAC	2000-02-29	23.0
6832	BAC	2000-03-01	22.78125
6833	BAC	2000-03-02	22.53125
6834	BAC	2000-03-03	22.5
6835	BAC	2000-03-06	22.25
6836	BAC	2000-03-07	22.0
6837	BAC	2000-03-08	21.8125
6838	BAC	2000-03-09	21.53125
6839	BAC	2000-03-10	21.4375
6840	BAC	2000-03-13	21.59375
6841	BAC	2000-03-14	21.3125
6842	BAC	2000-03-15	22.9375
6843	BAC	2000-03-16	24.625
6844	BAC	2000-03-17	25.0
6845	BAC	2000-03-20	24.8125
6846	BAC	2000-03-21	25.5
6847	BAC	2000-03-22	25.71875
6848	BAC	2000-03-23	27.09375
6849	BAC	2000-03-24	27.3125
6850	BAC	2000-03-27	27.0625
6851	BAC	2000-03-28	26.78125
6852	BAC	2000-03-29	26.0
6853	BAC	2000-03-30	25.40625
6854	BAC	2000-03-31	26.21875
6855	BAC	2000-04-03	27.75
6856	BAC	2000-04-04	27.09375
6857	BAC	2000-04-05	27.0
6858	BAC	2000-04-06	26.71875
6859	BAC	2000-04-07	26.15625
6860	BAC	2000-04-10	26.40625
6861	BAC	2000-04-11	26.171875
6862	BAC	2000-04-12	27.28125
6863	BAC	2000-04-13	26.40625
6864	BAC	2000-04-14	24.96875
6865	BAC	2000-04-17	25.15625
6866	BAC	2000-04-18	25.5
6867	BAC	2000-04-19	24.71875
6868	BAC	2000-04-20	24.78125
6869	BAC	2000-04-24	25.75
6870	BAC	2000-04-25	26.71875
6871	BAC	2000-04-26	25.875
6872	BAC	2000-04-27	25.625
6873	BAC	2000-04-28	24.5
6874	BAC	2000-05-01	25.0
6875	BAC	2000-05-02	24.8125
6876	BAC	2000-05-03	24.5
6877	BAC	2000-05-04	24.0
6878	BAC	2000-05-05	23.78125
6879	BAC	2000-05-08	24.09375
6880	BAC	2000-05-09	24.09375
6881	BAC	2000-05-10	23.25
6882	BAC	2000-05-11	23.6875
6883	BAC	2000-05-12	24.296875
6884	BAC	2000-05-15	25.3125
6885	BAC	2000-05-16	24.84375
6886	BAC	2000-05-17	24.65625
6887	BAC	2000-05-18	25.15625
6888	BAC	2000-05-19	24.875
6889	BAC	2000-05-22	25.125
6890	BAC	2000-05-23	26.28125
6891	BAC	2000-05-24	27.96875
6892	BAC	2000-05-25	27.65625
6893	BAC	2000-05-26	27.3125
6894	BAC	2000-05-30	27.46875
6895	BAC	2000-05-31	27.71875
6896	BAC	2000-06-01	28.40625
6897	BAC	2000-06-02	30.5
6898	BAC	2000-06-05	29.625
6899	BAC	2000-06-06	28.375
6900	BAC	2000-06-07	28.90625
6901	BAC	2000-06-08	28.375
6902	BAC	2000-06-09	28.0
6903	BAC	2000-06-12	28.234375
6904	BAC	2000-06-13	27.84375
6905	BAC	2000-06-14	27.65625
6906	BAC	2000-06-15	25.96875
6907	BAC	2000-06-16	24.0
6908	BAC	2000-06-19	24.1875
6909	BAC	2000-06-20	24.25
6910	BAC	2000-06-21	23.8125
6911	BAC	2000-06-22	23.5
6912	BAC	2000-06-23	23.6875
6913	BAC	2000-06-26	23.96875
6914	BAC	2000-06-27	23.5
6915	BAC	2000-06-28	22.7109375
6916	BAC	2000-06-29	22.71875
6917	BAC	2000-06-30	21.5
6918	BAC	2000-07-03	22.5
6919	BAC	2000-07-05	22.65625
6920	BAC	2000-07-06	22.90625
6921	BAC	2000-07-07	23.71875
6922	BAC	2000-07-10	23.71875
6923	BAC	2000-07-11	23.46875
6924	BAC	2000-07-12	23.5
6925	BAC	2000-07-13	23.09375
6926	BAC	2000-07-14	23.75
6927	BAC	2000-07-17	23.4375
6928	BAC	2000-07-18	23.125
6929	BAC	2000-07-19	23.09375
6930	BAC	2000-07-20	24.1875
6931	BAC	2000-07-21	24.375
6932	BAC	2000-07-24	23.71875
6933	BAC	2000-07-25	24.125
6934	BAC	2000-07-26	23.53125
6935	BAC	2000-07-27	23.375
6936	BAC	2000-07-28	23.25
6937	BAC	2000-07-31	23.6875
6938	BAC	2000-08-01	23.84375
6939	BAC	2000-08-02	23.59375
6940	BAC	2000-08-03	24.53125
6941	BAC	2000-08-04	26.25
6942	BAC	2000-08-07	26.1875
6943	BAC	2000-08-08	25.96875
6944	BAC	2000-08-09	26.53125
6945	BAC	2000-08-10	26.71875
6946	BAC	2000-08-11	27.03125
6947	BAC	2000-08-14	27.5
6948	BAC	2000-08-15	27.15625
6949	BAC	2000-08-16	26.75
6950	BAC	2000-08-17	26.78125
6951	BAC	2000-08-18	26.875
6952	BAC	2000-08-21	26.9375
6953	BAC	2000-08-22	27.21875
6954	BAC	2000-08-23	27.03125
6955	BAC	2000-08-24	26.25
6956	BAC	2000-08-25	25.875
6957	BAC	2000-08-28	25.84375
6958	BAC	2000-08-29	25.4375
6959	BAC	2000-08-30	25.4375
6960	BAC	2000-08-31	26.7890625
6961	BAC	2000-09-01	26.25
6962	BAC	2000-09-05	26.75
6963	BAC	2000-09-06	26.8125
6964	BAC	2000-09-07	27.1875
6965	BAC	2000-09-08	27.96875
6966	BAC	2000-09-11	28.28125
6967	BAC	2000-09-12	28.5
6968	BAC	2000-09-13	28.40625
6969	BAC	2000-09-14	28.1640625
6970	BAC	2000-09-15	27.4375
6971	BAC	2000-09-18	26.84375
6972	BAC	2000-09-19	27.4375
6973	BAC	2000-09-20	26.90625
6974	BAC	2000-09-21	26.5
6975	BAC	2000-09-22	27.5
6976	BAC	2000-09-25	27.5
6977	BAC	2000-09-26	26.90625
6978	BAC	2000-09-27	26.34375
6979	BAC	2000-09-28	27.0
6980	BAC	2000-09-29	26.1875
6981	BAC	2000-10-02	26.53125
6982	BAC	2000-10-03	27.09375
6983	BAC	2000-10-04	26.375
6984	BAC	2000-10-05	26.9375
6985	BAC	2000-10-06	25.8125
6986	BAC	2000-10-09	25.28125
6987	BAC	2000-10-10	24.34375
6988	BAC	2000-10-11	23.53125
6989	BAC	2000-10-12	22.28125
6990	BAC	2000-10-13	23.28125
6991	BAC	2000-10-16	22.59375
6992	BAC	2000-10-17	21.375
6993	BAC	2000-10-18	21.09375
6994	BAC	2000-10-19	22.03125
6995	BAC	2000-10-20	21.875
6996	BAC	2000-10-23	21.875
6997	BAC	2000-10-24	22.25
6998	BAC	2000-10-25	22.03125
6999	BAC	2000-10-26	21.6875
7000	BAC	2000-10-27	22.46875
7001	BAC	2000-10-30	23.5
7002	BAC	2000-10-31	24.03125
7003	BAC	2000-11-01	24.1875
7004	BAC	2000-11-02	24.625
7005	BAC	2000-11-03	24.34375
7006	BAC	2000-11-06	25.53125
7007	BAC	2000-11-07	25.34375
7008	BAC	2000-11-08	24.375
7009	BAC	2000-11-09	24.875
7010	BAC	2000-11-10	24.1875
7011	BAC	2000-11-13	23.71875
7012	BAC	2000-11-14	22.9375
7013	BAC	2000-11-15	21.0
7014	BAC	2000-11-16	20.9375
7015	BAC	2000-11-17	20.15625
7016	BAC	2000-11-20	19.65625
7017	BAC	2000-11-21	19.8125
7018	BAC	2000-11-22	19.28125
7019	BAC	2000-11-24	19.65625
7020	BAC	2000-11-27	19.84375
7021	BAC	2000-11-28	20.25
7022	BAC	2000-11-29	20.34375
7023	BAC	2000-11-30	19.96875
7024	BAC	2000-12-01	19.875
7025	BAC	2000-12-04	19.5
7026	BAC	2000-12-05	20.59375
7027	BAC	2000-12-06	19.0
7028	BAC	2000-12-07	19.5
7029	BAC	2000-12-08	20.4375
7030	BAC	2000-12-11	21.71875
7031	BAC	2000-12-12	21.71875
7032	BAC	2000-12-13	21.46875
7033	BAC	2000-12-14	21.15625
7034	BAC	2000-12-15	20.90625
7035	BAC	2000-12-18	21.75
7036	BAC	2000-12-19	22.125
7037	BAC	2000-12-20	21.375
7038	BAC	2000-12-21	22.90625
7039	BAC	2000-12-22	23.0625
7040	BAC	2000-12-26	23.15625
7041	BAC	2000-12-27	23.40625
7042	BAC	2000-12-28	23.40625
7043	BAC	2000-12-29	22.9375
7044	BAC	2001-01-02	23.375
7045	BAC	2001-01-03	24.96875
7046	BAC	2001-01-04	25.75
7047	BAC	2001-01-05	24.0
7048	BAC	2001-01-08	24.125
7049	BAC	2001-01-09	23.5
7050	BAC	2001-01-10	24.28125
7051	BAC	2001-01-11	24.71875
7052	BAC	2001-01-12	24.53125
7053	BAC	2001-01-16	25.46875
7054	BAC	2001-01-17	24.78125
7055	BAC	2001-01-18	24.46875
7056	BAC	2001-01-19	24.59375
7057	BAC	2001-01-22	25.1875
7058	BAC	2001-01-23	25.1875
7059	BAC	2001-01-24	25.53125
7060	BAC	2001-01-25	25.75
7061	BAC	2001-01-26	26.59375
7062	BAC	2001-01-29	27.010000228881836
7063	BAC	2001-01-30	27.735000610351562
7064	BAC	2001-01-31	26.90999984741211
7065	BAC	2001-02-01	26.639999389648438
7066	BAC	2001-02-02	26.799999237060547
7067	BAC	2001-02-05	26.6299991607666
7068	BAC	2001-02-06	25.479999542236328
7069	BAC	2001-02-07	24.75
7070	BAC	2001-02-08	24.375
7071	BAC	2001-02-09	24.75
7072	BAC	2001-02-12	25.030000686645508
7073	BAC	2001-02-13	25.1200008392334
7074	BAC	2001-02-14	25.399999618530273
7075	BAC	2001-02-15	25.44499969482422
7076	BAC	2001-02-16	25.700000762939453
7077	BAC	2001-02-20	24.559999465942383
7078	BAC	2001-02-21	23.875
7079	BAC	2001-02-22	24.125
7080	BAC	2001-02-23	24.56999969482422
7081	BAC	2001-02-26	25.489999771118164
7082	BAC	2001-02-27	25.71500015258789
7083	BAC	2001-02-28	25.350000381469727
7084	BAC	2001-03-01	24.670000076293945
7085	BAC	2001-03-02	24.524999618530273
7086	BAC	2001-03-05	24.540000915527344
7087	BAC	2001-03-06	25.1299991607666
7088	BAC	2001-03-07	26.375
7089	BAC	2001-03-08	26.860000610351562
7090	BAC	2001-03-09	26.25
7091	BAC	2001-03-12	25.809999465942383
7092	BAC	2001-03-13	27.125
7093	BAC	2001-03-14	25.875
7094	BAC	2001-03-15	26.125
7095	BAC	2001-03-16	25.700000762939453
7096	BAC	2001-03-19	26.485000610351562
7097	BAC	2001-03-20	25.645000457763672
7098	BAC	2001-03-21	25.475000381469727
7099	BAC	2001-03-22	24.834999084472656
7100	BAC	2001-03-23	26.389999389648438
7101	BAC	2001-03-26	26.25
7102	BAC	2001-03-27	27.239999771118164
7103	BAC	2001-03-28	27.209999084472656
7104	BAC	2001-03-29	26.579999923706055
7105	BAC	2001-03-30	27.375
7106	BAC	2001-04-02	27.0049991607666
7107	BAC	2001-04-03	26.125
7108	BAC	2001-04-04	25.155000686645508
7109	BAC	2001-04-05	25.924999237060547
7110	BAC	2001-04-06	24.795000076293945
7111	BAC	2001-04-09	25.299999237060547
7112	BAC	2001-04-10	25.959999084472656
7113	BAC	2001-04-11	26.274999618530273
7114	BAC	2001-04-12	26.475000381469727
7115	BAC	2001-04-16	26.225000381469727
7116	BAC	2001-04-17	26.0
7117	BAC	2001-04-18	27.59000015258789
7118	BAC	2001-04-19	28.200000762939453
7119	BAC	2001-04-20	27.5049991607666
7120	BAC	2001-04-23	27.46500015258789
7121	BAC	2001-04-24	27.25
7122	BAC	2001-04-25	27.450000762939453
7123	BAC	2001-04-26	27.559999465942383
7124	BAC	2001-04-27	28.459999084472656
7125	BAC	2001-04-30	28.0
7126	BAC	2001-05-01	28.225000381469727
7127	BAC	2001-05-02	28.05500030517578
7128	BAC	2001-05-03	27.975000381469727
7129	BAC	2001-05-04	28.190000534057617
7130	BAC	2001-05-07	28.114999771118164
7131	BAC	2001-05-08	27.854999542236328
7132	BAC	2001-05-09	27.690000534057617
7133	BAC	2001-05-10	27.889999389648438
7134	BAC	2001-05-11	26.760000228881836
7135	BAC	2001-05-14	27.200000762939453
7136	BAC	2001-05-15	27.524999618530273
7137	BAC	2001-05-16	28.274999618530273
7138	BAC	2001-05-17	28.299999237060547
7139	BAC	2001-05-18	28.5
7140	BAC	2001-05-21	28.2450008392334
7141	BAC	2001-05-22	29.31999969482422
7142	BAC	2001-05-23	29.30500030517578
7143	BAC	2001-05-24	29.9950008392334
7144	BAC	2001-05-25	29.354999542236328
7145	BAC	2001-05-29	29.799999237060547
7146	BAC	2001-05-30	29.389999389648438
7147	BAC	2001-05-31	29.625
7148	BAC	2001-06-01	29.049999237060547
7149	BAC	2001-06-04	29.315000534057617
7150	BAC	2001-06-05	29.975000381469727
7151	BAC	2001-06-06	29.844999313354492
7152	BAC	2001-06-07	29.799999237060547
7153	BAC	2001-06-08	29.514999389648438
7154	BAC	2001-06-11	29.3700008392334
7155	BAC	2001-06-12	29.549999237060547
7156	BAC	2001-06-13	29.549999237060547
7157	BAC	2001-06-14	28.850000381469727
7158	BAC	2001-06-15	29.010000228881836
7159	BAC	2001-06-18	29.6200008392334
7160	BAC	2001-06-19	29.860000610351562
7161	BAC	2001-06-20	30.06999969482422
7162	BAC	2001-06-21	30.690000534057617
7163	BAC	2001-06-22	30.969999313354492
7164	BAC	2001-06-25	30.600000381469727
7165	BAC	2001-06-26	30.200000762939453
7166	BAC	2001-06-27	30.15999984741211
7167	BAC	2001-06-28	29.989999771118164
7168	BAC	2001-06-29	30.014999389648438
7169	BAC	2001-07-02	30.25
7170	BAC	2001-07-03	30.2450008392334
7171	BAC	2001-07-05	30.139999389648438
7172	BAC	2001-07-06	29.18000030517578
7173	BAC	2001-07-09	29.459999084472656
7174	BAC	2001-07-10	28.489999771118164
7175	BAC	2001-07-11	28.674999237060547
7176	BAC	2001-07-12	29.71500015258789
7177	BAC	2001-07-13	30.125
7178	BAC	2001-07-16	30.690000534057617
7179	BAC	2001-07-17	31.850000381469727
7180	BAC	2001-07-18	32.040000915527344
7181	BAC	2001-07-19	31.75
7182	BAC	2001-07-20	31.424999237060547
7183	BAC	2001-07-23	31.174999237060547
7184	BAC	2001-07-24	31.0049991607666
7185	BAC	2001-07-25	31.200000762939453
7186	BAC	2001-07-26	31.55500030517578
7187	BAC	2001-07-27	31.75
7188	BAC	2001-07-30	31.774999618530273
7189	BAC	2001-07-31	31.809999465942383
7190	BAC	2001-08-01	31.5
7191	BAC	2001-08-02	31.729999542236328
7192	BAC	2001-08-03	31.674999237060547
7193	BAC	2001-08-06	31.389999389648438
7194	BAC	2001-08-07	31.524999618530273
7195	BAC	2001-08-08	31.405000686645508
7196	BAC	2001-08-09	31.649999618530273
7197	BAC	2001-08-10	31.450000762939453
7198	BAC	2001-08-13	31.645000457763672
7199	BAC	2001-08-14	31.280000686645508
7200	BAC	2001-08-15	31.25
7201	BAC	2001-08-16	31.690000534057617
7202	BAC	2001-08-17	31.344999313354492
7203	BAC	2001-08-20	31.78499984741211
7204	BAC	2001-08-21	31.7549991607666
7205	BAC	2001-08-22	32.32500076293945
7206	BAC	2001-08-23	32.5
7207	BAC	2001-08-24	31.6200008392334
7208	BAC	2001-08-27	31.375
7209	BAC	2001-08-28	30.93000030517578
7210	BAC	2001-08-29	30.024999618530273
7211	BAC	2001-08-30	30.114999771118164
7212	BAC	2001-08-31	30.75
7213	BAC	2001-09-04	30.954999923706055
7214	BAC	2001-09-05	30.645000457763672
7215	BAC	2001-09-06	29.889999389648438
7216	BAC	2001-09-07	29.295000076293945
7217	BAC	2001-09-10	28.825000762939453
7218	BAC	2001-09-17	27.174999237060547
7219	BAC	2001-09-18	27.53499984741211
7220	BAC	2001-09-19	27.5
7221	BAC	2001-09-20	26.815000534057617
7222	BAC	2001-09-21	25.5
7223	BAC	2001-09-24	26.674999237060547
7224	BAC	2001-09-25	27.549999237060547
7225	BAC	2001-09-26	27.524999618530273
7226	BAC	2001-09-27	28.440000534057617
7227	BAC	2001-09-28	29.200000762939453
7228	BAC	2001-10-01	29.475000381469727
7229	BAC	2001-10-02	29.739999771118164
7230	BAC	2001-10-03	29.9950008392334
7231	BAC	2001-10-04	29.44499969482422
7232	BAC	2001-10-05	28.065000534057617
7233	BAC	2001-10-08	27.125
7234	BAC	2001-10-09	26.075000762939453
7235	BAC	2001-10-10	27.399999618530273
7236	BAC	2001-10-11	27.299999237060547
7237	BAC	2001-10-12	26.5049991607666
7238	BAC	2001-10-15	27.774999618530273
7239	BAC	2001-10-16	28.854999542236328
7240	BAC	2001-10-17	28.549999237060547
7241	BAC	2001-10-18	28.5
7242	BAC	2001-10-19	28.514999389648438
7243	BAC	2001-10-22	29.204999923706055
7244	BAC	2001-10-23	29.454999923706055
7245	BAC	2001-10-24	29.975000381469727
7246	BAC	2001-10-25	30.395000457763672
7247	BAC	2001-10-26	30.325000762939453
7248	BAC	2001-10-29	29.75
7249	BAC	2001-10-30	29.5
7250	BAC	2001-10-31	29.4950008392334
7251	BAC	2001-11-01	29.975000381469727
7252	BAC	2001-11-02	30.434999465942383
7253	BAC	2001-11-05	30.514999389648438
7254	BAC	2001-11-06	31.05500030517578
7255	BAC	2001-11-07	31.375
7256	BAC	2001-11-08	31.549999237060547
7257	BAC	2001-11-09	31.524999618530273
7258	BAC	2001-11-12	31.510000228881836
7259	BAC	2001-11-13	31.729999542236328
7260	BAC	2001-11-14	31.75
7261	BAC	2001-11-15	31.6200008392334
7262	BAC	2001-11-16	31.270000457763672
7263	BAC	2001-11-19	31.975000381469727
7264	BAC	2001-11-20	31.7549991607666
7265	BAC	2001-11-21	31.790000915527344
7266	BAC	2001-11-23	32.494998931884766
7267	BAC	2001-11-26	32.46500015258789
7268	BAC	2001-11-27	31.739999771118164
7269	BAC	2001-11-28	30.854999542236328
7270	BAC	2001-11-29	31.799999237060547
7271	BAC	2001-11-30	30.690000534057617
7272	BAC	2001-12-03	30.71500015258789
7273	BAC	2001-12-04	31.170000076293945
7274	BAC	2001-12-05	31.049999237060547
7275	BAC	2001-12-06	31.5
7276	BAC	2001-12-07	31.59000015258789
7277	BAC	2001-12-10	30.860000610351562
7278	BAC	2001-12-11	31.225000381469727
7279	BAC	2001-12-12	31.440000534057617
7280	BAC	2001-12-13	30.81999969482422
7281	BAC	2001-12-14	30.709999084472656
7282	BAC	2001-12-17	31.625
7283	BAC	2001-12-18	31.540000915527344
7284	BAC	2001-12-19	31.7549991607666
7285	BAC	2001-12-20	31.549999237060547
7286	BAC	2001-12-21	30.799999237060547
7287	BAC	2001-12-24	30.899999618530273
7288	BAC	2001-12-26	31.18000030517578
7289	BAC	2001-12-27	31.475000381469727
7290	BAC	2001-12-28	31.764999389648438
7291	BAC	2001-12-31	31.475000381469727
7292	BAC	2002-01-02	31.479999542236328
7293	BAC	2002-01-03	31.44499969482422
7294	BAC	2002-01-04	31.934999465942383
7295	BAC	2002-01-07	31.55500030517578
7296	BAC	2002-01-08	31.049999237060547
7297	BAC	2002-01-09	30.975000381469727
7298	BAC	2002-01-10	31.0
7299	BAC	2002-01-11	30.450000762939453
7300	BAC	2002-01-14	30.360000610351562
7301	BAC	2002-01-15	30.725000381469727
7302	BAC	2002-01-16	30.399999618530273
7303	BAC	2002-01-17	30.559999465942383
7304	BAC	2002-01-18	30.399999618530273
7305	BAC	2002-01-22	31.334999084472656
7306	BAC	2002-01-23	31.43000030517578
7307	BAC	2002-01-24	32.0
7308	BAC	2002-01-25	31.674999237060547
7309	BAC	2002-01-28	31.81999969482422
7310	BAC	2002-01-29	29.600000381469727
7311	BAC	2002-01-30	30.829999923706055
7312	BAC	2002-01-31	31.514999389648438
7313	BAC	2002-02-01	30.68000030517578
7314	BAC	2002-02-04	29.700000762939453
7315	BAC	2002-02-05	29.450000762939453
7316	BAC	2002-02-06	29.424999237060547
7317	BAC	2002-02-07	29.475000381469727
7318	BAC	2002-02-08	30.299999237060547
7319	BAC	2002-02-11	30.625
7320	BAC	2002-02-12	30.530000686645508
7321	BAC	2002-02-13	31.059999465942383
7322	BAC	2002-02-14	31.030000686645508
7323	BAC	2002-02-15	30.399999618530273
7324	BAC	2002-02-19	29.774999618530273
7325	BAC	2002-02-20	30.59000015258789
7326	BAC	2002-02-21	30.55500030517578
7327	BAC	2002-02-22	30.65999984741211
7328	BAC	2002-02-25	31.625
7329	BAC	2002-02-26	31.81999969482422
7330	BAC	2002-02-27	31.780000686645508
7331	BAC	2002-02-28	31.975000381469727
7332	BAC	2002-03-01	32.400001525878906
7333	BAC	2002-03-04	33.20000076293945
7334	BAC	2002-03-05	32.525001525878906
7335	BAC	2002-03-06	33.349998474121094
7336	BAC	2002-03-07	33.4900016784668
7337	BAC	2002-03-08	33.915000915527344
7338	BAC	2002-03-11	33.875
7339	BAC	2002-03-12	34.0
7340	BAC	2002-03-13	33.775001525878906
7341	BAC	2002-03-14	33.5
7342	BAC	2002-03-15	34.59000015258789
7343	BAC	2002-03-18	34.404998779296875
7344	BAC	2002-03-19	34.43000030517578
7345	BAC	2002-03-20	33.91999816894531
7346	BAC	2002-03-21	34.0
7347	BAC	2002-03-22	34.32500076293945
7348	BAC	2002-03-25	34.07500076293945
7349	BAC	2002-03-26	34.560001373291016
7350	BAC	2002-03-27	34.400001525878906
7351	BAC	2002-03-28	34.0099983215332
7352	BAC	2002-04-01	34.07500076293945
7353	BAC	2002-04-02	34.375
7354	BAC	2002-04-03	34.130001068115234
7355	BAC	2002-04-04	34.349998474121094
7356	BAC	2002-04-05	34.459999084472656
7357	BAC	2002-04-08	34.7400016784668
7358	BAC	2002-04-09	34.849998474121094
7359	BAC	2002-04-10	34.970001220703125
7360	BAC	2002-04-11	34.29999923706055
7361	BAC	2002-04-12	35.025001525878906
7362	BAC	2002-04-15	34.599998474121094
7363	BAC	2002-04-16	35.36000061035156
7364	BAC	2002-04-17	35.400001525878906
7365	BAC	2002-04-18	35.310001373291016
7366	BAC	2002-04-19	35.810001373291016
7367	BAC	2002-04-22	35.529998779296875
7368	BAC	2002-04-23	36.0
7369	BAC	2002-04-24	35.75
7370	BAC	2002-04-25	35.41999816894531
7371	BAC	2002-04-26	35.88999938964844
7372	BAC	2002-04-29	35.6349983215332
7373	BAC	2002-04-30	36.2400016784668
7374	BAC	2002-05-01	36.119998931884766
7375	BAC	2002-05-02	36.775001525878906
7376	BAC	2002-05-03	36.84000015258789
7377	BAC	2002-05-06	36.23500061035156
7378	BAC	2002-05-07	36.47999954223633
7379	BAC	2002-05-08	37.0
7380	BAC	2002-05-09	37.209999084472656
7381	BAC	2002-05-10	36.92499923706055
7382	BAC	2002-05-13	37.5
7383	BAC	2002-05-14	37.939998626708984
7384	BAC	2002-05-15	37.959999084472656
7385	BAC	2002-05-16	38.10499954223633
7386	BAC	2002-05-17	38.45000076293945
7387	BAC	2002-05-20	37.900001525878906
7388	BAC	2002-05-21	37.494998931884766
7389	BAC	2002-05-22	37.71500015258789
7390	BAC	2002-05-23	38.32500076293945
7391	BAC	2002-05-24	38.06999969482422
7392	BAC	2002-05-28	37.85499954223633
7393	BAC	2002-05-29	38.1349983215332
7394	BAC	2002-05-30	37.959999084472656
7395	BAC	2002-05-31	37.904998779296875
7396	BAC	2002-06-03	37.224998474121094
7397	BAC	2002-06-04	37.20000076293945
7398	BAC	2002-06-05	36.60499954223633
7399	BAC	2002-06-06	34.875
7400	BAC	2002-06-07	35.48500061035156
7401	BAC	2002-06-10	35.564998626708984
7402	BAC	2002-06-11	35.35499954223633
7403	BAC	2002-06-12	35.57500076293945
7404	BAC	2002-06-13	34.79999923706055
7405	BAC	2002-06-14	35.54999923706055
7406	BAC	2002-06-17	36.68000030517578
7407	BAC	2002-06-18	37.0
7408	BAC	2002-06-19	36.875
7409	BAC	2002-06-20	36.04999923706055
7410	BAC	2002-06-21	35.130001068115234
7411	BAC	2002-06-24	35.18000030517578
7412	BAC	2002-06-25	35.01499938964844
7413	BAC	2002-06-26	33.724998474121094
7414	BAC	2002-06-27	34.29999923706055
7415	BAC	2002-06-28	35.18000030517578
7416	BAC	2002-07-01	34.625
7417	BAC	2002-07-02	34.744998931884766
7418	BAC	2002-07-03	34.400001525878906
7419	BAC	2002-07-05	35.40999984741211
7420	BAC	2002-07-08	35.970001220703125
7421	BAC	2002-07-09	35.119998931884766
7422	BAC	2002-07-10	34.04999923706055
7423	BAC	2002-07-11	34.57500076293945
7424	BAC	2002-07-12	34.30500030517578
7425	BAC	2002-07-15	33.89500045776367
7426	BAC	2002-07-16	33.150001525878906
7427	BAC	2002-07-17	32.5
7428	BAC	2002-07-18	31.30500030517578
7429	BAC	2002-07-19	30.760000228881836
7430	BAC	2002-07-22	30.135000228881836
7431	BAC	2002-07-23	28.950000762939453
7432	BAC	2002-07-24	29.5
7433	BAC	2002-07-25	29.975000381469727
7434	BAC	2002-07-26	30.825000762939453
7435	BAC	2002-07-29	32.150001525878906
7436	BAC	2002-07-30	32.13999938964844
7437	BAC	2002-07-31	33.25
7438	BAC	2002-08-01	32.400001525878906
7439	BAC	2002-08-02	31.7549991607666
7440	BAC	2002-08-05	31.030000686645508
7441	BAC	2002-08-06	31.864999771118164
7442	BAC	2002-08-07	32.625
7443	BAC	2002-08-08	34.19499969482422
7444	BAC	2002-08-09	34.404998779296875
7445	BAC	2002-08-12	34.224998474121094
7446	BAC	2002-08-13	33.68000030517578
7447	BAC	2002-08-14	34.5
7448	BAC	2002-08-15	34.70000076293945
7449	BAC	2002-08-16	34.35499954223633
7450	BAC	2002-08-19	35.04999923706055
7451	BAC	2002-08-20	34.505001068115234
7452	BAC	2002-08-21	34.77000045776367
7453	BAC	2002-08-22	35.17499923706055
7454	BAC	2002-08-23	34.70000076293945
7455	BAC	2002-08-26	35.5
7456	BAC	2002-08-27	35.70000076293945
7457	BAC	2002-08-28	35.005001068115234
7458	BAC	2002-08-29	35.18000030517578
7459	BAC	2002-08-30	35.040000915527344
7460	BAC	2002-09-03	33.564998626708984
7461	BAC	2002-09-04	33.685001373291016
7462	BAC	2002-09-05	33.65999984741211
7463	BAC	2002-09-06	34.64500045776367
7464	BAC	2002-09-09	34.625
7465	BAC	2002-09-10	34.26499938964844
7466	BAC	2002-09-11	34.369998931884766
7467	BAC	2002-09-12	33.665000915527344
7468	BAC	2002-09-13	34.150001525878906
7469	BAC	2002-09-16	34.4900016784668
7470	BAC	2002-09-17	34.025001525878906
7471	BAC	2002-09-18	33.150001525878906
7472	BAC	2002-09-19	31.68000030517578
7473	BAC	2002-09-20	31.549999237060547
7474	BAC	2002-09-23	31.924999237060547
7475	BAC	2002-09-24	31.0
7476	BAC	2002-09-25	31.75
7477	BAC	2002-09-26	32.959999084472656
7478	BAC	2002-09-27	32.040000915527344
7479	BAC	2002-09-30	31.899999618530273
7480	BAC	2002-10-01	33.07500076293945
7481	BAC	2002-10-02	32.095001220703125
7482	BAC	2002-10-03	29.899999618530273
7483	BAC	2002-10-04	29.0
7484	BAC	2002-10-07	27.799999237060547
7485	BAC	2002-10-08	28.600000381469727
7486	BAC	2002-10-09	27.075000762939453
7487	BAC	2002-10-10	28.329999923706055
7488	BAC	2002-10-11	29.700000762939453
7489	BAC	2002-10-14	30.354999542236328
7490	BAC	2002-10-15	32.875
7491	BAC	2002-10-16	33.42499923706055
7492	BAC	2002-10-17	34.290000915527344
7493	BAC	2002-10-18	34.65999984741211
7494	BAC	2002-10-21	35.17499923706055
7495	BAC	2002-10-22	34.82500076293945
7496	BAC	2002-10-23	35.04999923706055
7497	BAC	2002-10-24	34.2400016784668
7498	BAC	2002-10-25	34.90999984741211
7499	BAC	2002-10-28	34.75
7500	BAC	2002-10-29	34.720001220703125
7501	BAC	2002-10-30	35.224998474121094
7502	BAC	2002-10-31	34.900001525878906
7503	BAC	2002-11-01	35.130001068115234
7504	BAC	2002-11-04	35.130001068115234
7505	BAC	2002-11-05	35.5099983215332
7506	BAC	2002-11-06	35.04499816894531
7507	BAC	2002-11-07	33.720001220703125
7508	BAC	2002-11-08	33.55500030517578
7509	BAC	2002-11-11	33.375
7510	BAC	2002-11-12	33.67499923706055
7511	BAC	2002-11-13	33.654998779296875
7512	BAC	2002-11-14	34.375
7513	BAC	2002-11-15	34.39500045776367
7514	BAC	2002-11-18	33.70500183105469
7515	BAC	2002-11-19	34.11000061035156
7516	BAC	2002-11-20	34.75
7517	BAC	2002-11-21	35.709999084472656
7518	BAC	2002-11-22	35.6349983215332
7519	BAC	2002-11-25	35.599998474121094
7520	BAC	2002-11-26	34.779998779296875
7521	BAC	2002-11-27	35.494998931884766
7522	BAC	2002-11-29	35.040000915527344
7523	BAC	2002-12-02	34.55500030517578
7524	BAC	2002-12-03	34.650001525878906
7525	BAC	2002-12-04	34.42499923706055
7526	BAC	2002-12-05	33.79999923706055
7527	BAC	2002-12-06	34.119998931884766
7528	BAC	2002-12-09	34.025001525878906
7529	BAC	2002-12-10	34.689998626708984
7530	BAC	2002-12-11	34.75
7531	BAC	2002-12-12	34.77000045776367
7532	BAC	2002-12-13	34.125
7533	BAC	2002-12-16	35.13999938964844
7534	BAC	2002-12-17	34.70500183105469
7535	BAC	2002-12-18	34.23500061035156
7536	BAC	2002-12-19	34.25
7537	BAC	2002-12-20	35.150001525878906
7538	BAC	2002-12-23	35.05500030517578
7539	BAC	2002-12-24	34.875
7540	BAC	2002-12-26	34.91999816894531
7541	BAC	2002-12-27	34.584999084472656
7542	BAC	2002-12-30	34.900001525878906
7543	BAC	2002-12-31	34.78499984741211
7544	BAC	2003-01-02	35.34000015258789
7545	BAC	2003-01-03	35.119998931884766
7546	BAC	2003-01-06	35.625
7547	BAC	2003-01-07	35.68000030517578
7548	BAC	2003-01-08	35.53499984741211
7549	BAC	2003-01-09	36.0
7550	BAC	2003-01-10	35.900001525878906
7551	BAC	2003-01-13	36.189998626708984
7552	BAC	2003-01-14	36.2400016784668
7553	BAC	2003-01-15	35.724998474121094
7554	BAC	2003-01-16	35.5
7555	BAC	2003-01-17	35.7400016784668
7556	BAC	2003-01-21	35.3650016784668
7557	BAC	2003-01-22	35.45000076293945
7558	BAC	2003-01-23	35.79999923706055
7559	BAC	2003-01-24	34.810001373291016
7560	BAC	2003-01-27	34.310001373291016
7561	BAC	2003-01-28	34.54999923706055
7562	BAC	2003-01-29	34.79499816894531
7563	BAC	2003-01-30	34.35499954223633
7564	BAC	2003-01-31	35.025001525878906
7565	BAC	2003-02-03	35.01499938964844
7566	BAC	2003-02-04	34.31999969482422
7567	BAC	2003-02-05	34.25
7568	BAC	2003-02-06	34.209999084472656
7569	BAC	2003-02-07	33.970001220703125
7570	BAC	2003-02-10	34.10499954223633
7571	BAC	2003-02-11	33.8650016784668
7572	BAC	2003-02-12	33.599998474121094
7573	BAC	2003-02-13	33.79999923706055
7574	BAC	2003-02-14	34.435001373291016
7575	BAC	2003-02-18	34.904998779296875
7576	BAC	2003-02-19	34.875
7577	BAC	2003-02-20	34.72999954223633
7578	BAC	2003-02-21	35.18000030517578
7579	BAC	2003-02-24	34.334999084472656
7580	BAC	2003-02-25	34.53499984741211
7581	BAC	2003-02-26	34.165000915527344
7582	BAC	2003-02-27	34.599998474121094
7583	BAC	2003-02-28	34.619998931884766
7584	BAC	2003-03-03	34.290000915527344
7585	BAC	2003-03-04	34.025001525878906
7586	BAC	2003-03-05	34.16999816894531
7587	BAC	2003-03-06	34.07500076293945
7588	BAC	2003-03-07	34.494998931884766
7589	BAC	2003-03-10	33.41999816894531
7590	BAC	2003-03-11	32.814998626708984
7591	BAC	2003-03-12	32.91999816894531
7592	BAC	2003-03-13	33.79999923706055
7593	BAC	2003-03-14	33.654998779296875
7594	BAC	2003-03-17	34.560001373291016
7595	BAC	2003-03-18	34.16999816894531
7596	BAC	2003-03-19	34.75
7597	BAC	2003-03-20	34.7599983215332
7598	BAC	2003-03-21	35.25
7599	BAC	2003-03-24	34.400001525878906
7600	BAC	2003-03-25	34.654998779296875
7601	BAC	2003-03-26	34.275001525878906
7602	BAC	2003-03-27	34.14500045776367
7603	BAC	2003-03-28	34.290000915527344
7604	BAC	2003-03-31	33.41999816894531
7605	BAC	2003-04-01	34.0
7606	BAC	2003-04-02	34.90999984741211
7607	BAC	2003-04-03	34.595001220703125
7608	BAC	2003-04-04	35.0
7609	BAC	2003-04-07	34.720001220703125
7610	BAC	2003-04-08	35.42499923706055
7611	BAC	2003-04-09	35.08000183105469
7612	BAC	2003-04-10	35.60499954223633
7613	BAC	2003-04-11	35.66999816894531
7614	BAC	2003-04-14	36.0
7615	BAC	2003-04-15	36.34000015258789
7616	BAC	2003-04-16	35.994998931884766
7617	BAC	2003-04-17	36.439998626708984
7618	BAC	2003-04-21	36.400001525878906
7619	BAC	2003-04-22	37.119998931884766
7620	BAC	2003-04-23	37.275001525878906
7621	BAC	2003-04-24	36.779998779296875
7622	BAC	2003-04-25	36.290000915527344
7623	BAC	2003-04-28	36.834999084472656
7624	BAC	2003-04-29	36.869998931884766
7625	BAC	2003-04-30	37.025001525878906
7626	BAC	2003-05-01	37.125
7627	BAC	2003-05-02	37.45500183105469
7628	BAC	2003-05-05	37.06999969482422
7629	BAC	2003-05-06	37.20500183105469
7630	BAC	2003-05-07	37.130001068115234
7631	BAC	2003-05-08	36.845001220703125
7632	BAC	2003-05-09	37.0
7633	BAC	2003-05-12	37.255001068115234
7634	BAC	2003-05-13	37.15999984741211
7635	BAC	2003-05-14	36.970001220703125
7636	BAC	2003-05-15	37.209999084472656
7637	BAC	2003-05-16	37.08000183105469
7638	BAC	2003-05-19	36.23500061035156
7639	BAC	2003-05-20	36.255001068115234
7640	BAC	2003-05-21	36.525001525878906
7641	BAC	2003-05-22	36.560001373291016
7642	BAC	2003-05-23	36.875
7643	BAC	2003-05-27	37.494998931884766
7644	BAC	2003-05-28	37.16999816894531
7645	BAC	2003-05-29	36.790000915527344
7646	BAC	2003-05-30	37.099998474121094
7647	BAC	2003-06-02	37.064998626708984
7648	BAC	2003-06-03	37.85499954223633
7649	BAC	2003-06-04	38.33000183105469
7650	BAC	2003-06-05	38.36000061035156
7651	BAC	2003-06-06	38.459999084472656
7652	BAC	2003-06-09	37.915000915527344
7653	BAC	2003-06-10	38.54999923706055
7654	BAC	2003-06-11	39.19499969482422
7655	BAC	2003-06-12	39.220001220703125
7656	BAC	2003-06-13	39.244998931884766
7657	BAC	2003-06-16	39.94499969482422
7658	BAC	2003-06-17	39.91999816894531
7659	BAC	2003-06-18	39.8650016784668
7660	BAC	2003-06-19	39.20500183105469
7661	BAC	2003-06-20	39.45500183105469
7662	BAC	2003-06-23	38.959999084472656
7663	BAC	2003-06-24	38.775001525878906
7664	BAC	2003-06-25	39.32500076293945
7665	BAC	2003-06-26	39.83000183105469
7666	BAC	2003-06-27	39.80500030517578
7667	BAC	2003-06-30	39.51499938964844
7668	BAC	2003-07-01	40.0
7669	BAC	2003-07-02	40.20000076293945
7670	BAC	2003-07-03	40.005001068115234
7671	BAC	2003-07-07	40.45000076293945
7672	BAC	2003-07-08	40.7400016784668
7673	BAC	2003-07-09	40.92499923706055
7674	BAC	2003-07-10	40.79999923706055
7675	BAC	2003-07-11	41.439998626708984
7676	BAC	2003-07-14	41.72999954223633
7677	BAC	2003-07-15	41.75
7678	BAC	2003-07-16	41.38999938964844
7679	BAC	2003-07-17	40.7599983215332
7680	BAC	2003-07-18	41.57500076293945
7681	BAC	2003-07-21	41.09000015258789
7682	BAC	2003-07-22	41.595001220703125
7683	BAC	2003-07-23	41.68000030517578
7684	BAC	2003-07-24	40.97999954223633
7685	BAC	2003-07-25	41.76499938964844
7686	BAC	2003-07-28	41.415000915527344
7687	BAC	2003-07-29	41.439998626708984
7688	BAC	2003-07-30	41.375
7689	BAC	2003-07-31	41.28499984741211
7690	BAC	2003-08-01	40.369998931884766
7691	BAC	2003-08-04	40.79999923706055
7692	BAC	2003-08-05	39.900001525878906
7693	BAC	2003-08-06	40.29999923706055
7694	BAC	2003-08-07	40.26499938964844
7695	BAC	2003-08-08	40.64500045776367
7696	BAC	2003-08-11	40.30500030517578
7697	BAC	2003-08-12	40.71500015258789
7698	BAC	2003-08-13	40.39500045776367
7699	BAC	2003-08-14	40.709999084472656
7700	BAC	2003-08-15	40.75
7701	BAC	2003-08-18	40.53499984741211
7702	BAC	2003-08-19	40.60499954223633
7703	BAC	2003-08-20	40.85499954223633
7704	BAC	2003-08-21	40.494998931884766
7705	BAC	2003-08-22	39.189998626708984
7706	BAC	2003-08-25	38.83000183105469
7707	BAC	2003-08-26	38.94499969482422
7708	BAC	2003-08-27	38.814998626708984
7709	BAC	2003-08-28	39.150001525878906
7710	BAC	2003-08-29	39.625
7711	BAC	2003-09-02	39.71500015258789
7712	BAC	2003-09-03	39.0
7713	BAC	2003-09-04	38.119998931884766
7714	BAC	2003-09-05	38.07500076293945
7715	BAC	2003-09-08	38.4900016784668
7716	BAC	2003-09-09	38.05500030517578
7717	BAC	2003-09-10	37.435001373291016
7718	BAC	2003-09-11	37.79999923706055
7719	BAC	2003-09-12	37.915000915527344
7720	BAC	2003-09-15	38.5
7721	BAC	2003-09-16	38.81999969482422
7722	BAC	2003-09-17	38.98500061035156
7723	BAC	2003-09-18	39.845001220703125
7724	BAC	2003-09-19	39.61000061035156
7725	BAC	2003-09-22	39.29999923706055
7726	BAC	2003-09-23	39.525001525878906
7727	BAC	2003-09-24	39.20000076293945
7728	BAC	2003-09-25	39.25
7729	BAC	2003-09-26	39.400001525878906
7730	BAC	2003-09-29	39.36000061035156
7731	BAC	2003-09-30	39.02000045776367
7732	BAC	2003-10-01	39.61000061035156
7733	BAC	2003-10-02	39.595001220703125
7734	BAC	2003-10-03	39.775001525878906
7735	BAC	2003-10-06	40.224998474121094
7736	BAC	2003-10-07	40.17499923706055
7737	BAC	2003-10-08	40.16999816894531
7738	BAC	2003-10-09	40.334999084472656
7739	BAC	2003-10-10	40.560001373291016
7740	BAC	2003-10-13	40.869998931884766
7741	BAC	2003-10-14	41.25
7742	BAC	2003-10-15	41.029998779296875
7743	BAC	2003-10-16	40.96500015258789
7744	BAC	2003-10-17	40.849998474121094
7745	BAC	2003-10-20	40.70500183105469
7746	BAC	2003-10-21	40.5099983215332
7747	BAC	2003-10-22	40.51499938964844
7748	BAC	2003-10-23	40.88999938964844
7749	BAC	2003-10-24	40.93000030517578
7750	BAC	2003-10-27	36.78499984741211
7751	BAC	2003-10-28	36.42499923706055
7752	BAC	2003-10-29	37.18000030517578
7753	BAC	2003-10-30	37.584999084472656
7754	BAC	2003-10-31	37.8650016784668
7755	BAC	2003-11-03	37.994998931884766
7756	BAC	2003-11-04	37.77000045776367
7757	BAC	2003-11-05	38.099998474121094
7758	BAC	2003-11-06	38.41999816894531
7759	BAC	2003-11-07	38.07500076293945
7760	BAC	2003-11-10	37.80500030517578
7761	BAC	2003-11-11	37.755001068115234
7762	BAC	2003-11-12	37.904998779296875
7763	BAC	2003-11-13	37.70500183105469
7764	BAC	2003-11-14	37.36000061035156
7765	BAC	2003-11-17	37.28499984741211
7766	BAC	2003-11-18	36.974998474121094
7767	BAC	2003-11-19	37.185001373291016
7768	BAC	2003-11-20	37.0
7769	BAC	2003-11-21	37.17499923706055
7770	BAC	2003-11-24	37.45000076293945
7771	BAC	2003-11-25	37.525001525878906
7772	BAC	2003-11-26	37.73500061035156
7773	BAC	2003-11-28	37.71500015258789
7774	BAC	2003-12-01	38.17499923706055
7775	BAC	2003-12-02	38.30500030517578
7776	BAC	2003-12-03	37.724998474121094
7777	BAC	2003-12-04	37.7400016784668
7778	BAC	2003-12-05	37.55500030517578
7779	BAC	2003-12-08	38.0
7780	BAC	2003-12-09	37.70500183105469
7781	BAC	2003-12-10	37.79499816894531
7782	BAC	2003-12-11	37.94499969482422
7783	BAC	2003-12-12	37.92499923706055
7784	BAC	2003-12-15	38.21500015258789
7785	BAC	2003-12-16	38.75
7786	BAC	2003-12-17	38.939998626708984
7787	BAC	2003-12-18	39.45000076293945
7788	BAC	2003-12-19	39.5
7789	BAC	2003-12-22	39.529998779296875
7790	BAC	2003-12-23	39.654998779296875
7791	BAC	2003-12-24	39.625
7792	BAC	2003-12-26	39.79499816894531
7793	BAC	2003-12-29	40.150001525878906
7794	BAC	2003-12-30	40.25
7795	BAC	2003-12-31	40.21500015258789
7796	BAC	2004-01-02	39.54499816894531
7797	BAC	2004-01-05	39.65999984741211
7798	BAC	2004-01-06	39.595001220703125
7799	BAC	2004-01-07	39.505001068115234
7800	BAC	2004-01-08	39.525001525878906
7801	BAC	2004-01-09	39.17499923706055
7802	BAC	2004-01-12	39.25
7803	BAC	2004-01-13	39.150001525878906
7804	BAC	2004-01-14	39.625
7805	BAC	2004-01-15	39.34000015258789
7806	BAC	2004-01-16	39.5099983215332
7807	BAC	2004-01-20	40.03499984741211
7808	BAC	2004-01-21	40.92499923706055
7809	BAC	2004-01-22	40.849998474121094
7810	BAC	2004-01-23	40.6349983215332
7811	BAC	2004-01-26	41.119998931884766
7812	BAC	2004-01-27	41.0
7813	BAC	2004-01-28	40.25
7814	BAC	2004-01-29	40.459999084472656
7815	BAC	2004-01-30	40.72999954223633
7816	BAC	2004-02-02	40.775001525878906
7817	BAC	2004-02-03	40.755001068115234
7818	BAC	2004-02-04	40.849998474121094
7819	BAC	2004-02-05	41.0
7820	BAC	2004-02-06	41.380001068115234
7821	BAC	2004-02-09	40.84000015258789
7822	BAC	2004-02-10	40.810001373291016
7823	BAC	2004-02-11	40.994998931884766
7824	BAC	2004-02-12	40.82500076293945
7825	BAC	2004-02-13	40.78499984741211
7826	BAC	2004-02-17	40.93000030517578
7827	BAC	2004-02-18	40.78499984741211
7828	BAC	2004-02-19	40.685001373291016
7829	BAC	2004-02-20	40.66999816894531
7830	BAC	2004-02-23	41.0
7831	BAC	2004-02-24	40.724998474121094
7832	BAC	2004-02-25	40.85499954223633
7833	BAC	2004-02-26	41.0
7834	BAC	2004-02-27	40.959999084472656
7835	BAC	2004-03-01	41.064998626708984
7836	BAC	2004-03-02	41.25
7837	BAC	2004-03-03	41.310001373291016
7838	BAC	2004-03-04	41.060001373291016
7839	BAC	2004-03-05	41.369998931884766
7840	BAC	2004-03-08	41.220001220703125
7841	BAC	2004-03-09	40.8849983215332
7842	BAC	2004-03-10	39.994998931884766
7843	BAC	2004-03-11	39.775001525878906
7844	BAC	2004-03-12	40.15999984741211
7845	BAC	2004-03-15	39.69499969482422
7846	BAC	2004-03-16	40.05500030517578
7847	BAC	2004-03-17	40.224998474121094
7848	BAC	2004-03-18	40.040000915527344
7849	BAC	2004-03-19	39.92499923706055
7850	BAC	2004-03-22	39.3650016784668
7851	BAC	2004-03-23	39.26499938964844
7852	BAC	2004-03-24	39.154998779296875
7853	BAC	2004-03-25	39.869998931884766
7854	BAC	2004-03-26	40.04999923706055
7855	BAC	2004-03-29	40.52000045776367
7856	BAC	2004-03-30	40.8849983215332
7857	BAC	2004-03-31	40.4900016784668
7858	BAC	2004-04-01	40.73500061035156
7859	BAC	2004-04-02	40.255001068115234
7860	BAC	2004-04-05	40.625
7861	BAC	2004-04-06	41.0
7862	BAC	2004-04-07	40.724998474121094
7863	BAC	2004-04-08	40.525001525878906
7864	BAC	2004-04-12	40.98500061035156
7865	BAC	2004-04-13	40.25
7866	BAC	2004-04-14	40.04499816894531
7867	BAC	2004-04-15	40.13999938964844
7868	BAC	2004-04-16	40.38999938964844
7869	BAC	2004-04-19	40.58000183105469
7870	BAC	2004-04-20	40.040000915527344
7871	BAC	2004-04-21	40.290000915527344
7872	BAC	2004-04-22	40.69499969482422
7873	BAC	2004-04-23	40.724998474121094
7874	BAC	2004-04-26	40.625
7875	BAC	2004-04-27	40.89500045776367
7876	BAC	2004-04-28	40.45000076293945
7877	BAC	2004-04-29	40.32500076293945
7878	BAC	2004-04-30	40.244998931884766
7879	BAC	2004-05-03	40.4900016784668
7880	BAC	2004-05-04	40.7599983215332
7881	BAC	2004-05-05	40.78499984741211
7882	BAC	2004-05-06	40.04999923706055
7883	BAC	2004-05-07	39.275001525878906
7884	BAC	2004-05-10	38.959999084472656
7885	BAC	2004-05-11	39.21500015258789
7886	BAC	2004-05-12	40.16999816894531
7887	BAC	2004-05-13	40.09000015258789
7888	BAC	2004-05-14	40.099998474121094
7889	BAC	2004-05-17	39.935001373291016
7890	BAC	2004-05-18	40.42499923706055
7891	BAC	2004-05-19	40.32500076293945
7892	BAC	2004-05-20	40.65999984741211
7893	BAC	2004-05-21	40.73500061035156
7894	BAC	2004-05-24	40.775001525878906
7895	BAC	2004-05-25	41.220001220703125
7896	BAC	2004-05-26	41.470001220703125
7897	BAC	2004-05-27	41.30500030517578
7898	BAC	2004-05-28	41.564998626708984
7899	BAC	2004-06-01	41.52000045776367
7900	BAC	2004-06-02	41.564998626708984
7901	BAC	2004-06-03	41.51499938964844
7902	BAC	2004-06-04	41.79999923706055
7903	BAC	2004-06-07	42.314998626708984
7904	BAC	2004-06-08	42.07500076293945
7905	BAC	2004-06-09	41.775001525878906
7906	BAC	2004-06-10	42.10499954223633
7907	BAC	2004-06-14	41.275001525878906
7908	BAC	2004-06-15	42.1150016784668
7909	BAC	2004-06-16	41.96500015258789
7910	BAC	2004-06-17	41.834999084472656
7911	BAC	2004-06-18	42.255001068115234
7912	BAC	2004-06-21	42.470001220703125
7913	BAC	2004-06-22	42.2599983215332
7914	BAC	2004-06-23	42.3849983215332
7915	BAC	2004-06-24	42.720001220703125
7916	BAC	2004-06-25	42.0
7917	BAC	2004-06-28	42.36000061035156
7918	BAC	2004-06-29	42.28499984741211
7919	BAC	2004-06-30	42.310001373291016
7920	BAC	2004-07-01	41.9900016784668
7921	BAC	2004-07-02	42.1150016784668
7922	BAC	2004-07-06	41.83000183105469
7923	BAC	2004-07-07	42.1150016784668
7924	BAC	2004-07-08	41.80500030517578
7925	BAC	2004-07-09	41.95500183105469
7926	BAC	2004-07-12	42.42499923706055
7927	BAC	2004-07-13	42.564998626708984
7928	BAC	2004-07-14	42.150001525878906
7929	BAC	2004-07-15	41.92499923706055
7930	BAC	2004-07-16	42.23500061035156
7931	BAC	2004-07-19	42.689998626708984
7932	BAC	2004-07-20	42.630001068115234
7933	BAC	2004-07-21	41.95500183105469
7934	BAC	2004-07-22	42.435001373291016
7935	BAC	2004-07-23	42.43000030517578
7936	BAC	2004-07-26	42.6349983215332
7937	BAC	2004-07-27	42.5
7938	BAC	2004-07-28	42.46500015258789
7939	BAC	2004-07-29	42.48500061035156
7940	BAC	2004-07-30	42.505001068115234
7941	BAC	2004-08-02	42.834999084472656
7942	BAC	2004-08-03	42.904998779296875
7943	BAC	2004-08-04	42.54999923706055
7944	BAC	2004-08-05	41.95000076293945
7945	BAC	2004-08-06	41.95500183105469
7946	BAC	2004-08-09	41.96500015258789
7947	BAC	2004-08-10	42.5
7948	BAC	2004-08-11	42.76499938964844
7949	BAC	2004-08-12	42.654998779296875
7950	BAC	2004-08-13	42.47999954223633
7951	BAC	2004-08-16	43.04999923706055
7952	BAC	2004-08-17	43.439998626708984
7953	BAC	2004-08-18	43.724998474121094
7954	BAC	2004-08-19	43.83000183105469
7955	BAC	2004-08-20	44.25
7956	BAC	2004-08-23	44.150001525878906
7957	BAC	2004-08-24	44.345001220703125
7958	BAC	2004-08-25	44.34000015258789
7959	BAC	2004-08-26	44.099998474121094
7960	BAC	2004-08-27	44.505001068115234
7961	BAC	2004-08-30	44.56999969482422
7962	BAC	2004-08-31	44.97999954223633
7963	BAC	2004-09-01	43.650001525878906
7964	BAC	2004-09-02	43.849998474121094
7965	BAC	2004-09-03	43.61000061035156
7966	BAC	2004-09-07	44.27000045776367
7967	BAC	2004-09-08	44.11000061035156
7968	BAC	2004-09-09	44.369998931884766
7969	BAC	2004-09-10	44.599998474121094
7970	BAC	2004-09-13	44.47999954223633
7971	BAC	2004-09-14	44.349998474121094
7972	BAC	2004-09-15	44.16999816894531
7973	BAC	2004-09-16	44.34000015258789
7974	BAC	2004-09-17	44.65999984741211
7975	BAC	2004-09-20	44.369998931884766
7976	BAC	2004-09-21	44.68000030517578
7977	BAC	2004-09-22	43.91999816894531
7978	BAC	2004-09-23	43.56999969482422
7979	BAC	2004-09-24	43.97999954223633
7980	BAC	2004-09-27	43.81999969482422
7981	BAC	2004-09-28	43.68000030517578
7982	BAC	2004-09-29	43.59000015258789
7983	BAC	2004-09-30	43.33000183105469
7984	BAC	2004-10-01	44.15999984741211
7985	BAC	2004-10-04	44.349998474121094
7986	BAC	2004-10-05	44.720001220703125
7987	BAC	2004-10-06	45.25
7988	BAC	2004-10-07	45.43000030517578
7989	BAC	2004-10-08	45.13999938964844
7990	BAC	2004-10-11	45.40999984741211
7991	BAC	2004-10-12	45.529998779296875
7992	BAC	2004-10-13	45.0099983215332
7993	BAC	2004-10-14	44.20000076293945
7994	BAC	2004-10-15	44.9900016784668
7995	BAC	2004-10-18	44.97999954223633
7996	BAC	2004-10-19	44.36000061035156
7997	BAC	2004-10-20	43.720001220703125
7998	BAC	2004-10-21	43.90999984741211
7999	BAC	2004-10-22	43.79999923706055
8000	BAC	2004-10-25	43.619998931884766
8001	BAC	2004-10-26	43.869998931884766
8002	BAC	2004-10-27	44.36000061035156
8003	BAC	2004-10-28	44.52000045776367
8004	BAC	2004-10-29	44.790000915527344
8005	BAC	2004-11-01	45.11000061035156
8006	BAC	2004-11-02	45.16999816894531
8007	BAC	2004-11-03	45.63999938964844
8008	BAC	2004-11-04	46.25
8009	BAC	2004-11-05	45.95000076293945
8010	BAC	2004-11-08	45.970001220703125
8011	BAC	2004-11-09	45.93000030517578
8012	BAC	2004-11-10	46.22999954223633
8013	BAC	2004-11-11	47.11000061035156
8014	BAC	2004-11-12	47.439998626708984
8015	BAC	2004-11-15	47.33000183105469
8016	BAC	2004-11-16	46.77000045776367
8017	BAC	2004-11-17	46.59000015258789
8018	BAC	2004-11-18	46.40999984741211
8019	BAC	2004-11-19	45.849998474121094
8020	BAC	2004-11-22	46.2599983215332
8021	BAC	2004-11-23	46.400001525878906
8022	BAC	2004-11-24	46.459999084472656
8023	BAC	2004-11-26	46.470001220703125
8024	BAC	2004-11-29	46.34000015258789
8025	BAC	2004-11-30	46.27000045776367
8026	BAC	2004-12-01	46.59000015258789
8027	BAC	2004-12-02	46.41999816894531
8028	BAC	2004-12-03	46.31999969482422
8029	BAC	2004-12-06	46.5
8030	BAC	2004-12-07	45.849998474121094
8031	BAC	2004-12-08	46.11000061035156
8032	BAC	2004-12-09	46.20000076293945
8033	BAC	2004-12-10	45.880001068115234
8034	BAC	2004-12-13	45.959999084472656
8035	BAC	2004-12-14	45.83000183105469
8036	BAC	2004-12-15	45.93000030517578
8037	BAC	2004-12-16	46.09000015258789
8038	BAC	2004-12-17	45.20000076293945
8039	BAC	2004-12-20	45.52000045776367
8040	BAC	2004-12-21	46.310001373291016
8041	BAC	2004-12-22	46.79999923706055
8042	BAC	2004-12-23	46.70000076293945
8043	BAC	2004-12-27	46.65999984741211
8044	BAC	2004-12-28	46.970001220703125
8045	BAC	2004-12-29	46.86000061035156
8046	BAC	2004-12-30	46.959999084472656
8047	BAC	2004-12-31	46.9900016784668
8048	BAC	2005-01-03	46.459999084472656
8049	BAC	2005-01-04	45.81999969482422
8050	BAC	2005-01-05	45.290000915527344
8051	BAC	2005-01-06	45.220001220703125
8052	BAC	2005-01-07	44.72999954223633
8053	BAC	2005-01-10	45.290000915527344
8054	BAC	2005-01-11	45.18000030517578
8055	BAC	2005-01-12	45.060001373291016
8056	BAC	2005-01-13	44.5
8057	BAC	2005-01-14	44.88999938964844
8058	BAC	2005-01-18	45.72999954223633
8059	BAC	2005-01-19	44.970001220703125
8060	BAC	2005-01-20	45.310001373291016
8061	BAC	2005-01-21	45.09000015258789
8062	BAC	2005-01-24	45.220001220703125
8063	BAC	2005-01-25	45.59000015258789
8064	BAC	2005-01-26	45.77000045776367
8065	BAC	2005-01-27	45.529998779296875
8066	BAC	2005-01-28	45.70000076293945
8067	BAC	2005-01-31	46.369998931884766
8068	BAC	2005-02-01	46.68000030517578
8069	BAC	2005-02-02	46.72999954223633
8070	BAC	2005-02-03	46.400001525878906
8071	BAC	2005-02-04	46.88999938964844
8072	BAC	2005-02-07	46.63999938964844
8073	BAC	2005-02-08	46.88999938964844
8074	BAC	2005-02-09	46.439998626708984
8075	BAC	2005-02-10	46.93000030517578
8076	BAC	2005-02-11	46.81999969482422
8077	BAC	2005-02-14	46.93000030517578
8078	BAC	2005-02-15	47.060001373291016
8079	BAC	2005-02-16	46.77000045776367
8080	BAC	2005-02-17	46.36000061035156
8081	BAC	2005-02-18	45.7400016784668
8082	BAC	2005-02-22	45.20000076293945
8083	BAC	2005-02-23	45.72999954223633
8084	BAC	2005-02-24	46.20000076293945
8085	BAC	2005-02-25	46.790000915527344
8086	BAC	2005-02-28	46.650001525878906
8087	BAC	2005-03-01	47.08000183105469
8088	BAC	2005-03-02	46.56999969482422
8089	BAC	2005-03-03	46.33000183105469
8090	BAC	2005-03-04	46.779998779296875
8091	BAC	2005-03-07	46.470001220703125
8092	BAC	2005-03-08	46.2599983215332
8093	BAC	2005-03-09	45.70000076293945
8094	BAC	2005-03-10	45.86000061035156
8095	BAC	2005-03-11	45.77000045776367
8096	BAC	2005-03-14	45.79999923706055
8097	BAC	2005-03-15	45.540000915527344
8098	BAC	2005-03-16	44.79999923706055
8099	BAC	2005-03-17	44.779998779296875
8100	BAC	2005-03-18	44.939998626708984
8101	BAC	2005-03-21	44.29999923706055
8102	BAC	2005-03-22	43.65999984741211
8103	BAC	2005-03-23	43.97999954223633
8104	BAC	2005-03-24	43.75
8105	BAC	2005-03-28	44.290000915527344
8106	BAC	2005-03-29	43.88999938964844
8107	BAC	2005-03-30	44.02000045776367
8108	BAC	2005-03-31	44.099998474121094
8109	BAC	2005-04-01	44.0099983215332
8110	BAC	2005-04-04	44.15999984741211
8111	BAC	2005-04-05	44.310001373291016
8112	BAC	2005-04-06	44.599998474121094
8113	BAC	2005-04-07	44.83000183105469
8114	BAC	2005-04-08	44.68000030517578
8115	BAC	2005-04-11	44.97999954223633
8116	BAC	2005-04-12	45.52000045776367
8117	BAC	2005-04-13	45.11000061035156
8118	BAC	2005-04-14	44.68000030517578
8119	BAC	2005-04-15	44.279998779296875
8120	BAC	2005-04-18	44.72999954223633
8121	BAC	2005-04-19	44.93000030517578
8122	BAC	2005-04-20	44.22999954223633
8123	BAC	2005-04-21	44.38999938964844
8124	BAC	2005-04-22	44.369998931884766
8125	BAC	2005-04-25	44.83000183105469
8126	BAC	2005-04-26	44.61000061035156
8127	BAC	2005-04-27	44.869998931884766
8128	BAC	2005-04-28	44.689998626708984
8129	BAC	2005-04-29	45.040000915527344
8130	BAC	2005-05-02	45.34000015258789
8131	BAC	2005-05-03	45.36000061035156
8132	BAC	2005-05-04	45.970001220703125
8133	BAC	2005-05-05	45.849998474121094
8134	BAC	2005-05-06	45.4900016784668
8135	BAC	2005-05-09	45.72999954223633
8136	BAC	2005-05-10	45.380001068115234
8137	BAC	2005-05-11	45.65999984741211
8138	BAC	2005-05-12	45.34000015258789
8139	BAC	2005-05-13	45.130001068115234
8140	BAC	2005-05-16	45.849998474121094
8141	BAC	2005-05-17	46.13999938964844
8142	BAC	2005-05-18	46.650001525878906
8143	BAC	2005-05-19	46.45000076293945
8144	BAC	2005-05-20	46.56999969482422
8145	BAC	2005-05-23	46.54999923706055
8146	BAC	2005-05-24	46.61000061035156
8147	BAC	2005-05-25	46.540000915527344
8148	BAC	2005-05-26	46.709999084472656
8149	BAC	2005-05-27	46.650001525878906
8150	BAC	2005-05-31	46.31999969482422
8151	BAC	2005-06-01	46.290000915527344
8152	BAC	2005-06-02	46.18000030517578
8153	BAC	2005-06-03	45.779998779296875
8154	BAC	2005-06-06	45.900001525878906
8155	BAC	2005-06-07	45.86000061035156
8156	BAC	2005-06-08	45.90999984741211
8157	BAC	2005-06-09	46.09000015258789
8158	BAC	2005-06-10	46.0
8159	BAC	2005-06-13	45.91999816894531
8160	BAC	2005-06-14	45.970001220703125
8161	BAC	2005-06-15	46.599998474121094
8162	BAC	2005-06-16	46.43000030517578
8163	BAC	2005-06-17	46.63999938964844
8164	BAC	2005-06-20	46.709999084472656
8165	BAC	2005-06-21	47.08000183105469
8166	BAC	2005-06-22	47.06999969482422
8167	BAC	2005-06-23	46.599998474121094
8168	BAC	2005-06-24	46.75
8169	BAC	2005-06-27	46.400001525878906
8170	BAC	2005-06-28	46.66999816894531
8171	BAC	2005-06-29	46.90999984741211
8172	BAC	2005-06-30	45.61000061035156
8173	BAC	2005-07-01	44.97999954223633
8174	BAC	2005-07-05	45.11000061035156
8175	BAC	2005-07-06	44.70000076293945
8176	BAC	2005-07-07	44.68000030517578
8177	BAC	2005-07-08	45.150001525878906
8178	BAC	2005-07-11	45.16999816894531
8179	BAC	2005-07-12	45.310001373291016
8180	BAC	2005-07-13	45.75
8181	BAC	2005-07-14	45.810001373291016
8182	BAC	2005-07-15	45.97999954223633
8183	BAC	2005-07-18	45.08000183105469
8184	BAC	2005-07-19	44.81999969482422
8185	BAC	2005-07-20	44.86000061035156
8186	BAC	2005-07-21	44.599998474121094
8187	BAC	2005-07-22	44.849998474121094
8188	BAC	2005-07-25	44.65999984741211
8189	BAC	2005-07-26	44.529998779296875
8190	BAC	2005-07-27	44.150001525878906
8191	BAC	2005-07-28	44.0099983215332
8192	BAC	2005-07-29	43.599998474121094
8193	BAC	2005-08-01	43.65999984741211
8194	BAC	2005-08-02	43.939998626708984
8195	BAC	2005-08-03	43.779998779296875
8196	BAC	2005-08-04	43.709999084472656
8197	BAC	2005-08-05	43.25
8198	BAC	2005-08-08	42.939998626708984
8199	BAC	2005-08-09	42.900001525878906
8200	BAC	2005-08-10	42.75
8201	BAC	2005-08-11	42.790000915527344
8202	BAC	2005-08-12	42.689998626708984
8203	BAC	2005-08-15	43.18000030517578
8204	BAC	2005-08-16	43.720001220703125
8205	BAC	2005-08-17	43.72999954223633
8206	BAC	2005-08-18	43.79999923706055
8207	BAC	2005-08-19	43.619998931884766
8208	BAC	2005-08-22	43.7400016784668
8209	BAC	2005-08-23	43.34000015258789
8210	BAC	2005-08-24	42.90999984741211
8211	BAC	2005-08-25	43.06999969482422
8212	BAC	2005-08-26	42.84000015258789
8213	BAC	2005-08-29	43.36000061035156
8214	BAC	2005-08-30	43.099998474121094
8215	BAC	2005-08-31	43.029998779296875
8216	BAC	2005-09-01	43.099998474121094
8217	BAC	2005-09-02	42.90999984741211
8218	BAC	2005-09-06	43.349998474121094
8219	BAC	2005-09-07	43.310001373291016
8220	BAC	2005-09-08	43.029998779296875
8221	BAC	2005-09-09	42.95000076293945
8222	BAC	2005-09-12	42.70000076293945
8223	BAC	2005-09-13	42.65999984741211
8224	BAC	2005-09-14	42.63999938964844
8225	BAC	2005-09-15	42.72999954223633
8226	BAC	2005-09-16	43.68000030517578
8227	BAC	2005-09-19	43.38999938964844
8228	BAC	2005-09-20	43.0
8229	BAC	2005-09-21	42.2599983215332
8230	BAC	2005-09-22	42.189998626708984
8231	BAC	2005-09-23	42.22999954223633
8232	BAC	2005-09-26	42.0
8233	BAC	2005-09-27	41.91999816894531
8234	BAC	2005-09-28	41.599998474121094
8235	BAC	2005-09-29	42.099998474121094
8236	BAC	2005-09-30	42.099998474121094
8237	BAC	2005-10-03	42.04999923706055
8238	BAC	2005-10-04	41.90999984741211
8239	BAC	2005-10-05	41.959999084472656
8240	BAC	2005-10-06	42.22999954223633
8241	BAC	2005-10-07	42.27000045776367
8242	BAC	2005-10-10	42.09000015258789
8243	BAC	2005-10-11	41.880001068115234
8244	BAC	2005-10-12	41.88999938964844
8245	BAC	2005-10-13	42.0
8246	BAC	2005-10-14	42.04999923706055
8247	BAC	2005-10-17	42.04999923706055
8248	BAC	2005-10-18	41.56999969482422
8249	BAC	2005-10-19	42.439998626708984
8250	BAC	2005-10-20	42.20000076293945
8251	BAC	2005-10-21	42.2599983215332
8252	BAC	2005-10-24	43.380001068115234
8253	BAC	2005-10-25	43.18000030517578
8254	BAC	2005-10-26	43.20000076293945
8255	BAC	2005-10-27	43.18000030517578
8256	BAC	2005-10-28	43.97999954223633
8257	BAC	2005-10-31	43.7400016784668
8258	BAC	2005-11-01	43.619998931884766
8259	BAC	2005-11-02	44.08000183105469
8260	BAC	2005-11-03	44.0099983215332
8261	BAC	2005-11-04	44.22999954223633
8262	BAC	2005-11-07	44.459999084472656
8263	BAC	2005-11-08	44.38999938964844
8264	BAC	2005-11-09	44.540000915527344
8265	BAC	2005-11-10	45.29999923706055
8266	BAC	2005-11-11	45.459999084472656
8267	BAC	2005-11-14	45.619998931884766
8268	BAC	2005-11-15	45.25
8269	BAC	2005-11-16	44.970001220703125
8270	BAC	2005-11-17	45.34000015258789
8271	BAC	2005-11-18	45.560001373291016
8272	BAC	2005-11-21	45.84000015258789
8273	BAC	2005-11-22	46.099998474121094
8274	BAC	2005-11-23	46.709999084472656
8275	BAC	2005-11-25	46.9900016784668
8276	BAC	2005-11-28	46.560001373291016
8277	BAC	2005-11-29	46.779998779296875
8278	BAC	2005-11-30	45.88999938964844
8279	BAC	2005-12-01	45.880001068115234
8280	BAC	2005-12-02	46.130001068115234
8281	BAC	2005-12-05	46.43000030517578
8282	BAC	2005-12-06	46.310001373291016
8283	BAC	2005-12-07	45.86000061035156
8284	BAC	2005-12-08	45.779998779296875
8285	BAC	2005-12-09	45.900001525878906
8286	BAC	2005-12-12	45.7400016784668
8287	BAC	2005-12-13	46.5
8288	BAC	2005-12-14	46.779998779296875
8289	BAC	2005-12-15	46.68000030517578
8290	BAC	2005-12-16	46.970001220703125
8291	BAC	2005-12-19	46.529998779296875
8292	BAC	2005-12-20	46.689998626708984
8293	BAC	2005-12-21	46.63999938964844
8294	BAC	2005-12-22	46.91999816894531
8295	BAC	2005-12-23	46.939998626708984
8296	BAC	2005-12-27	46.560001373291016
8297	BAC	2005-12-28	46.27000045776367
8298	BAC	2005-12-29	46.189998626708984
8299	BAC	2005-12-30	46.150001525878906
8300	BAC	2006-01-03	47.08000183105469
8301	BAC	2006-01-04	46.58000183105469
8302	BAC	2006-01-05	46.63999938964844
8303	BAC	2006-01-06	46.56999969482422
8304	BAC	2006-01-09	46.599998474121094
8305	BAC	2006-01-10	46.209999084472656
8306	BAC	2006-01-11	46.099998474121094
8307	BAC	2006-01-12	45.79999923706055
8308	BAC	2006-01-13	45.79999923706055
8309	BAC	2006-01-17	45.310001373291016
8310	BAC	2006-01-18	45.2599983215332
8311	BAC	2006-01-19	45.13999938964844
8312	BAC	2006-01-20	44.189998626708984
8313	BAC	2006-01-23	43.959999084472656
8314	BAC	2006-01-24	44.2400016784668
8315	BAC	2006-01-25	44.630001068115234
8316	BAC	2006-01-26	44.900001525878906
8317	BAC	2006-01-27	44.79999923706055
8318	BAC	2006-01-30	44.47999954223633
8319	BAC	2006-01-31	44.22999954223633
8320	BAC	2006-02-01	43.95000076293945
8321	BAC	2006-02-02	43.439998626708984
8322	BAC	2006-02-03	43.09000015258789
8323	BAC	2006-02-06	43.369998931884766
8324	BAC	2006-02-07	43.4900016784668
8325	BAC	2006-02-08	43.66999816894531
8326	BAC	2006-02-09	43.83000183105469
8327	BAC	2006-02-10	43.91999816894531
8328	BAC	2006-02-13	43.70000076293945
8329	BAC	2006-02-14	44.15999984741211
8330	BAC	2006-02-15	44.36000061035156
8331	BAC	2006-02-16	44.689998626708984
8332	BAC	2006-02-17	44.65999984741211
8333	BAC	2006-02-21	44.54999923706055
8334	BAC	2006-02-22	45.08000183105469
8335	BAC	2006-02-23	45.369998931884766
8336	BAC	2006-02-24	45.720001220703125
8337	BAC	2006-02-27	45.97999954223633
8338	BAC	2006-02-28	45.849998474121094
8339	BAC	2006-03-01	45.599998474121094
8340	BAC	2006-03-02	45.150001525878906
8341	BAC	2006-03-03	45.189998626708984
8342	BAC	2006-03-06	45.209999084472656
8343	BAC	2006-03-07	45.619998931884766
8344	BAC	2006-03-08	45.709999084472656
8345	BAC	2006-03-09	45.54999923706055
8346	BAC	2006-03-10	45.95000076293945
8347	BAC	2006-03-13	45.939998626708984
8348	BAC	2006-03-14	46.2599983215332
8349	BAC	2006-03-15	46.400001525878906
8350	BAC	2006-03-16	46.7599983215332
8351	BAC	2006-03-17	46.900001525878906
8352	BAC	2006-03-20	46.900001525878906
8353	BAC	2006-03-21	46.56999969482422
8354	BAC	2006-03-22	46.9900016784668
8355	BAC	2006-03-23	46.70000076293945
8356	BAC	2006-03-24	46.900001525878906
8357	BAC	2006-03-27	46.81999969482422
8358	BAC	2006-03-28	46.060001373291016
8359	BAC	2006-03-29	45.970001220703125
8360	BAC	2006-03-30	45.61000061035156
8361	BAC	2006-03-31	45.540000915527344
8362	BAC	2006-04-03	45.68000030517578
8363	BAC	2006-04-04	46.290000915527344
8364	BAC	2006-04-05	46.54999923706055
8365	BAC	2006-04-06	46.20000076293945
8366	BAC	2006-04-07	45.7400016784668
8367	BAC	2006-04-10	45.68000030517578
8368	BAC	2006-04-11	45.560001373291016
8369	BAC	2006-04-12	45.720001220703125
8370	BAC	2006-04-13	45.72999954223633
8371	BAC	2006-04-17	45.47999954223633
8372	BAC	2006-04-18	45.959999084472656
8373	BAC	2006-04-19	46.04999923706055
8374	BAC	2006-04-20	46.279998779296875
8375	BAC	2006-04-21	46.869998931884766
8376	BAC	2006-04-24	47.06999969482422
8377	BAC	2006-04-25	47.09000015258789
8378	BAC	2006-04-26	47.709999084472656
8379	BAC	2006-04-27	49.040000915527344
8380	BAC	2006-04-28	49.91999816894531
8381	BAC	2006-05-01	49.18000030517578
8382	BAC	2006-05-02	49.459999084472656
8383	BAC	2006-05-03	49.29999923706055
8384	BAC	2006-05-04	49.939998626708984
8385	BAC	2006-05-05	50.470001220703125
8386	BAC	2006-05-08	50.11000061035156
8387	BAC	2006-05-09	50.189998626708984
8388	BAC	2006-05-10	50.16999816894531
8389	BAC	2006-05-11	49.689998626708984
8390	BAC	2006-05-12	49.20000076293945
8391	BAC	2006-05-15	49.54999923706055
8392	BAC	2006-05-16	49.63999938964844
8393	BAC	2006-05-17	48.560001373291016
8394	BAC	2006-05-18	48.119998931884766
8395	BAC	2006-05-19	48.27000045776367
8396	BAC	2006-05-22	48.2599983215332
8397	BAC	2006-05-23	48.22999954223633
8398	BAC	2006-05-24	48.47999954223633
8399	BAC	2006-05-25	48.90999984741211
8400	BAC	2006-05-26	49.380001068115234
8401	BAC	2006-05-30	48.70000076293945
8402	BAC	2006-05-31	48.400001525878906
8403	BAC	2006-06-01	48.70000076293945
8404	BAC	2006-06-02	49.2599983215332
8405	BAC	2006-06-05	48.7400016784668
8406	BAC	2006-06-06	48.529998779296875
8407	BAC	2006-06-07	48.849998474121094
8408	BAC	2006-06-08	49.029998779296875
8409	BAC	2006-06-09	48.790000915527344
8410	BAC	2006-06-12	48.40999984741211
8411	BAC	2006-06-13	47.06999969482422
8412	BAC	2006-06-14	46.63999938964844
8413	BAC	2006-06-15	47.90999984741211
8414	BAC	2006-06-16	47.41999816894531
8415	BAC	2006-06-19	47.13999938964844
8416	BAC	2006-06-20	47.08000183105469
8417	BAC	2006-06-21	47.310001373291016
8418	BAC	2006-06-22	47.540000915527344
8419	BAC	2006-06-23	47.40999984741211
8420	BAC	2006-06-26	47.459999084472656
8421	BAC	2006-06-27	47.29999923706055
8422	BAC	2006-06-28	47.650001525878906
8423	BAC	2006-06-29	48.599998474121094
8424	BAC	2006-06-30	48.099998474121094
8425	BAC	2006-07-03	48.810001373291016
8426	BAC	2006-07-05	48.869998931884766
8427	BAC	2006-07-06	49.060001373291016
8428	BAC	2006-07-07	48.79999923706055
8429	BAC	2006-07-10	49.13999938964844
8430	BAC	2006-07-11	49.150001525878906
8431	BAC	2006-07-12	48.56999969482422
8432	BAC	2006-07-13	47.97999954223633
8433	BAC	2006-07-14	48.310001373291016
8434	BAC	2006-07-17	48.220001220703125
8435	BAC	2006-07-18	48.439998626708984
8436	BAC	2006-07-19	49.95000076293945
8437	BAC	2006-07-20	49.650001525878906
8438	BAC	2006-07-21	50.13999938964844
8439	BAC	2006-07-24	50.56999969482422
8440	BAC	2006-07-25	50.810001373291016
8441	BAC	2006-07-26	50.9900016784668
8442	BAC	2006-07-27	51.02000045776367
8443	BAC	2006-07-28	51.65999984741211
8444	BAC	2006-07-31	51.529998779296875
8445	BAC	2006-08-01	51.529998779296875
8446	BAC	2006-08-02	51.959999084472656
8447	BAC	2006-08-03	51.970001220703125
8448	BAC	2006-08-04	52.31999969482422
8449	BAC	2006-08-07	52.15999984741211
8450	BAC	2006-08-08	52.060001373291016
8451	BAC	2006-08-09	51.540000915527344
8452	BAC	2006-08-10	51.52000045776367
8453	BAC	2006-08-11	51.400001525878906
8454	BAC	2006-08-14	51.130001068115234
8455	BAC	2006-08-15	52.150001525878906
8456	BAC	2006-08-16	52.29999923706055
8457	BAC	2006-08-17	52.13999938964844
8458	BAC	2006-08-18	52.4900016784668
8459	BAC	2006-08-21	52.459999084472656
8460	BAC	2006-08-22	52.5
8461	BAC	2006-08-23	52.4900016784668
8462	BAC	2006-08-24	52.5099983215332
8463	BAC	2006-08-25	52.130001068115234
8464	BAC	2006-08-28	52.189998626708984
8465	BAC	2006-08-29	52.290000915527344
8466	BAC	2006-08-30	51.70000076293945
8467	BAC	2006-08-31	51.470001220703125
8468	BAC	2006-09-01	51.65999984741211
8469	BAC	2006-09-05	51.75
8470	BAC	2006-09-06	51.650001525878906
8471	BAC	2006-09-07	51.5099983215332
8472	BAC	2006-09-08	51.65999984741211
8473	BAC	2006-09-11	51.18000030517578
8474	BAC	2006-09-12	51.70000076293945
8475	BAC	2006-09-13	51.900001525878906
8476	BAC	2006-09-14	51.93000030517578
8477	BAC	2006-09-15	51.45000076293945
8478	BAC	2006-09-18	51.779998779296875
8479	BAC	2006-09-19	52.029998779296875
8480	BAC	2006-09-20	52.4900016784668
8481	BAC	2006-09-21	52.2400016784668
8482	BAC	2006-09-22	52.43000030517578
8483	BAC	2006-09-25	52.970001220703125
8484	BAC	2006-09-26	53.47999954223633
8485	BAC	2006-09-27	53.2400016784668
8486	BAC	2006-09-28	53.52000045776367
8487	BAC	2006-09-29	53.56999969482422
8488	BAC	2006-10-02	53.619998931884766
8489	BAC	2006-10-03	54.40999984741211
8490	BAC	2006-10-04	54.81999969482422
8491	BAC	2006-10-05	54.52000045776367
8492	BAC	2006-10-06	54.2400016784668
8493	BAC	2006-10-09	54.5099983215332
8494	BAC	2006-10-10	54.630001068115234
8495	BAC	2006-10-11	54.040000915527344
8496	BAC	2006-10-12	54.2599983215332
8497	BAC	2006-10-13	54.38999938964844
8498	BAC	2006-10-16	53.709999084472656
8499	BAC	2006-10-17	53.68000030517578
8500	BAC	2006-10-18	53.810001373291016
8501	BAC	2006-10-19	53.2599983215332
8502	BAC	2006-10-20	53.619998931884766
8503	BAC	2006-10-23	53.65999984741211
8504	BAC	2006-10-24	53.43000030517578
8505	BAC	2006-10-25	54.0
8506	BAC	2006-10-26	54.18000030517578
8507	BAC	2006-10-27	53.70000076293945
8508	BAC	2006-10-30	53.91999816894531
8509	BAC	2006-10-31	53.869998931884766
8510	BAC	2006-11-01	53.58000183105469
8511	BAC	2006-11-02	53.54999923706055
8512	BAC	2006-11-03	53.43000030517578
8513	BAC	2006-11-06	54.209999084472656
8514	BAC	2006-11-07	54.41999816894531
8515	BAC	2006-11-08	54.61000061035156
8516	BAC	2006-11-09	54.5099983215332
8517	BAC	2006-11-10	54.77000045776367
8518	BAC	2006-11-13	54.459999084472656
8519	BAC	2006-11-14	54.83000183105469
8520	BAC	2006-11-15	54.47999954223633
8521	BAC	2006-11-16	54.900001525878906
8522	BAC	2006-11-17	54.849998474121094
8523	BAC	2006-11-20	54.900001525878906
8524	BAC	2006-11-21	54.720001220703125
8525	BAC	2006-11-22	54.630001068115234
8526	BAC	2006-11-24	54.560001373291016
8527	BAC	2006-11-27	53.91999816894531
8528	BAC	2006-11-28	54.27000045776367
8529	BAC	2006-11-29	54.02000045776367
8530	BAC	2006-11-30	53.849998474121094
8531	BAC	2006-12-01	53.5
8532	BAC	2006-12-04	52.650001525878906
8533	BAC	2006-12-05	52.790000915527344
8534	BAC	2006-12-06	52.689998626708984
8535	BAC	2006-12-07	52.4900016784668
8536	BAC	2006-12-08	51.65999984741211
8537	BAC	2006-12-11	52.54999923706055
8538	BAC	2006-12-12	52.79999923706055
8539	BAC	2006-12-13	53.09000015258789
8540	BAC	2006-12-14	53.16999816894531
8541	BAC	2006-12-15	53.31999969482422
8542	BAC	2006-12-18	53.630001068115234
8543	BAC	2006-12-19	53.58000183105469
8544	BAC	2006-12-20	53.65999984741211
8545	BAC	2006-12-21	53.5099983215332
8546	BAC	2006-12-22	53.349998474121094
8547	BAC	2006-12-26	53.70000076293945
8548	BAC	2006-12-27	53.77000045776367
8549	BAC	2006-12-28	53.650001525878906
8550	BAC	2006-12-29	53.38999938964844
8551	BAC	2007-01-03	53.33000183105469
8552	BAC	2007-01-04	53.66999816894531
8553	BAC	2007-01-05	53.2400016784668
8554	BAC	2007-01-08	53.45000076293945
8555	BAC	2007-01-09	53.5
8556	BAC	2007-01-10	53.58000183105469
8557	BAC	2007-01-11	53.2599983215332
8558	BAC	2007-01-12	53.380001068115234
8559	BAC	2007-01-16	53.439998626708984
8560	BAC	2007-01-17	53.31999969482422
8561	BAC	2007-01-18	53.290000915527344
8562	BAC	2007-01-19	53.59000015258789
8563	BAC	2007-01-22	53.650001525878906
8564	BAC	2007-01-23	53.31999969482422
8565	BAC	2007-01-24	53.20000076293945
8566	BAC	2007-01-25	52.400001525878906
8567	BAC	2007-01-26	52.040000915527344
8568	BAC	2007-01-29	51.459999084472656
8569	BAC	2007-01-30	52.119998931884766
8570	BAC	2007-01-31	52.58000183105469
8571	BAC	2007-02-01	52.84000015258789
8572	BAC	2007-02-02	52.7400016784668
8573	BAC	2007-02-05	52.880001068115234
8574	BAC	2007-02-06	53.209999084472656
8575	BAC	2007-02-07	53.36000061035156
8576	BAC	2007-02-08	53.31999969482422
8577	BAC	2007-02-09	52.9900016784668
8578	BAC	2007-02-12	53.040000915527344
8579	BAC	2007-02-13	53.72999954223633
8580	BAC	2007-02-14	54.04999923706055
8581	BAC	2007-02-15	53.849998474121094
8582	BAC	2007-02-16	54.04999923706055
8583	BAC	2007-02-20	54.04999923706055
8584	BAC	2007-02-21	53.90999984741211
8585	BAC	2007-02-22	53.70000076293945
8586	BAC	2007-02-23	52.86000061035156
8587	BAC	2007-02-26	52.790000915527344
8588	BAC	2007-02-27	50.79999923706055
8589	BAC	2007-02-28	50.83000183105469
8590	BAC	2007-03-01	50.380001068115234
8591	BAC	2007-03-02	50.0099983215332
8592	BAC	2007-03-05	49.63999938964844
8593	BAC	2007-03-06	50.939998626708984
8594	BAC	2007-03-07	50.59000015258789
8595	BAC	2007-03-08	50.77000045776367
8596	BAC	2007-03-09	50.95000076293945
8597	BAC	2007-03-12	51.09000015258789
8598	BAC	2007-03-13	49.459999084472656
8599	BAC	2007-03-14	49.77000045776367
8600	BAC	2007-03-15	50.099998474121094
8601	BAC	2007-03-16	49.619998931884766
8602	BAC	2007-03-19	50.369998931884766
8603	BAC	2007-03-20	50.7599983215332
8604	BAC	2007-03-21	51.86000061035156
8605	BAC	2007-03-22	51.63999938964844
8606	BAC	2007-03-23	51.689998626708984
8607	BAC	2007-03-26	51.560001373291016
8608	BAC	2007-03-27	51.84000015258789
8609	BAC	2007-03-28	50.77000045776367
8610	BAC	2007-03-29	51.189998626708984
8611	BAC	2007-03-30	51.02000045776367
8612	BAC	2007-04-02	50.43000030517578
8613	BAC	2007-04-03	50.86000061035156
8614	BAC	2007-04-04	50.88999938964844
8615	BAC	2007-04-05	50.849998474121094
8616	BAC	2007-04-09	50.86000061035156
8617	BAC	2007-04-10	51.06999969482422
8618	BAC	2007-04-11	50.5099983215332
8619	BAC	2007-04-12	50.279998779296875
8620	BAC	2007-04-13	50.41999816894531
8621	BAC	2007-04-16	51.22999954223633
8622	BAC	2007-04-17	51.29999923706055
8623	BAC	2007-04-18	51.81999969482422
8624	BAC	2007-04-19	50.90999984741211
8625	BAC	2007-04-20	51.040000915527344
8626	BAC	2007-04-23	50.5099983215332
8627	BAC	2007-04-24	50.619998931884766
8628	BAC	2007-04-25	51.22999954223633
8629	BAC	2007-04-26	50.720001220703125
8630	BAC	2007-04-27	50.77000045776367
8631	BAC	2007-04-30	50.900001525878906
8632	BAC	2007-05-01	50.93000030517578
8633	BAC	2007-05-02	51.0099983215332
8634	BAC	2007-05-03	51.22999954223633
8635	BAC	2007-05-04	51.2400016784668
8636	BAC	2007-05-07	51.41999816894531
8637	BAC	2007-05-08	51.400001525878906
8638	BAC	2007-05-09	51.45000076293945
8639	BAC	2007-05-10	50.58000183105469
8640	BAC	2007-05-11	50.95000076293945
8641	BAC	2007-05-14	50.779998779296875
8642	BAC	2007-05-15	50.939998626708984
8643	BAC	2007-05-16	51.119998931884766
8644	BAC	2007-05-17	51.130001068115234
8645	BAC	2007-05-18	51.279998779296875
8646	BAC	2007-05-21	51.22999954223633
8647	BAC	2007-05-22	51.5
8648	BAC	2007-05-23	51.349998474121094
8649	BAC	2007-05-24	51.04999923706055
8650	BAC	2007-05-25	51.20000076293945
8651	BAC	2007-05-29	51.189998626708984
8652	BAC	2007-05-30	50.810001373291016
8653	BAC	2007-05-31	50.709999084472656
8654	BAC	2007-06-01	50.779998779296875
8655	BAC	2007-06-04	50.849998474121094
8656	BAC	2007-06-05	50.65999984741211
8657	BAC	2007-06-06	50.33000183105469
8658	BAC	2007-06-07	49.790000915527344
8659	BAC	2007-06-08	50.2599983215332
8660	BAC	2007-06-11	50.04999923706055
8661	BAC	2007-06-12	49.65999984741211
8662	BAC	2007-06-13	50.36000061035156
8663	BAC	2007-06-14	50.08000183105469
8664	BAC	2007-06-15	50.08000183105469
8665	BAC	2007-06-18	49.90999984741211
8666	BAC	2007-06-19	50.54999923706055
8667	BAC	2007-06-20	49.97999954223633
8668	BAC	2007-06-21	49.88999938964844
8669	BAC	2007-06-22	48.95000076293945
8670	BAC	2007-06-25	48.849998474121094
8671	BAC	2007-06-26	48.79999923706055
8672	BAC	2007-06-27	49.189998626708984
8673	BAC	2007-06-28	49.09000015258789
8674	BAC	2007-06-29	48.88999938964844
8675	BAC	2007-07-02	49.31999969482422
8676	BAC	2007-07-03	49.54999923706055
8677	BAC	2007-07-05	49.369998931884766
8678	BAC	2007-07-06	49.150001525878906
8679	BAC	2007-07-09	48.810001373291016
8680	BAC	2007-07-10	48.36000061035156
8681	BAC	2007-07-11	48.5099983215332
8682	BAC	2007-07-12	49.529998779296875
8683	BAC	2007-07-13	49.5
8684	BAC	2007-07-16	49.619998931884766
8685	BAC	2007-07-17	49.79999923706055
8686	BAC	2007-07-18	49.36000061035156
8687	BAC	2007-07-19	49.27000045776367
8688	BAC	2007-07-20	48.310001373291016
8689	BAC	2007-07-23	48.150001525878906
8690	BAC	2007-07-24	47.150001525878906
8691	BAC	2007-07-25	47.93000030517578
8692	BAC	2007-07-26	47.22999954223633
8693	BAC	2007-07-27	47.40999984741211
8694	BAC	2007-07-30	47.70000076293945
8695	BAC	2007-07-31	47.41999816894531
8696	BAC	2007-08-01	47.630001068115234
8697	BAC	2007-08-02	47.779998779296875
8698	BAC	2007-08-03	47.0
8699	BAC	2007-08-06	48.15999984741211
8700	BAC	2007-08-07	48.66999816894531
8701	BAC	2007-08-08	49.70000076293945
8702	BAC	2007-08-09	48.349998474121094
8703	BAC	2007-08-10	48.59000015258789
8704	BAC	2007-08-13	48.5
8705	BAC	2007-08-14	47.86000061035156
8706	BAC	2007-08-15	48.22999954223633
8707	BAC	2007-08-16	49.849998474121094
8708	BAC	2007-08-17	51.7599983215332
8709	BAC	2007-08-20	51.349998474121094
8710	BAC	2007-08-21	51.29999923706055
8711	BAC	2007-08-22	51.650001525878906
8712	BAC	2007-08-23	51.83000183105469
8713	BAC	2007-08-24	51.869998931884766
8714	BAC	2007-08-27	50.869998931884766
8715	BAC	2007-08-28	49.65999984741211
8716	BAC	2007-08-29	50.54999923706055
8717	BAC	2007-08-30	50.209999084472656
8718	BAC	2007-08-31	50.68000030517578
8719	BAC	2007-09-04	51.08000183105469
8720	BAC	2007-09-05	49.95000076293945
8721	BAC	2007-09-06	49.790000915527344
8722	BAC	2007-09-07	49.02000045776367
8723	BAC	2007-09-10	48.959999084472656
8724	BAC	2007-09-11	49.45000076293945
8725	BAC	2007-09-12	49.38999938964844
8726	BAC	2007-09-13	49.86000061035156
8727	BAC	2007-09-14	49.95000076293945
8728	BAC	2007-09-17	49.5099983215332
8729	BAC	2007-09-18	51.209999084472656
8730	BAC	2007-09-19	51.06999969482422
8731	BAC	2007-09-20	50.790000915527344
8732	BAC	2007-09-21	51.2400016784668
8733	BAC	2007-09-24	50.59000015258789
8734	BAC	2007-09-25	50.220001220703125
8735	BAC	2007-09-26	50.40999984741211
8736	BAC	2007-09-27	50.599998474121094
8737	BAC	2007-09-28	50.27000045776367
8738	BAC	2007-10-01	50.63999938964844
8739	BAC	2007-10-02	51.720001220703125
8740	BAC	2007-10-03	51.93000030517578
8741	BAC	2007-10-04	52.400001525878906
8742	BAC	2007-10-05	52.709999084472656
8743	BAC	2007-10-08	52.43000030517578
8744	BAC	2007-10-09	52.56999969482422
8745	BAC	2007-10-10	52.29999923706055
8746	BAC	2007-10-11	52.41999816894531
8747	BAC	2007-10-12	52.06999969482422
8748	BAC	2007-10-15	51.41999816894531
8749	BAC	2007-10-16	50.20000076293945
8750	BAC	2007-10-17	50.029998779296875
8751	BAC	2007-10-18	48.849998474121094
8752	BAC	2007-10-19	47.56999969482422
8753	BAC	2007-10-22	47.779998779296875
8754	BAC	2007-10-23	47.779998779296875
8755	BAC	2007-10-24	47.47999954223633
8756	BAC	2007-10-25	47.0
8757	BAC	2007-10-26	48.029998779296875
8758	BAC	2007-10-29	47.97999954223633
8759	BAC	2007-10-30	47.9900016784668
8760	BAC	2007-10-31	48.279998779296875
8761	BAC	2007-11-01	45.709999084472656
8762	BAC	2007-11-02	45.11000061035156
8763	BAC	2007-11-05	44.45000076293945
8764	BAC	2007-11-06	45.560001373291016
8765	BAC	2007-11-07	43.310001373291016
8766	BAC	2007-11-08	43.5
8767	BAC	2007-11-09	43.97999954223633
8768	BAC	2007-11-12	43.97999954223633
8769	BAC	2007-11-13	46.27000045776367
8770	BAC	2007-11-14	45.72999954223633
8771	BAC	2007-11-15	44.08000183105469
8772	BAC	2007-11-16	44.369998931884766
8773	BAC	2007-11-19	42.81999969482422
8774	BAC	2007-11-20	42.77000045776367
8775	BAC	2007-11-21	42.13999938964844
8776	BAC	2007-11-23	43.150001525878906
8777	BAC	2007-11-26	41.880001068115234
8778	BAC	2007-11-27	42.939998626708984
8779	BAC	2007-11-28	44.849998474121094
8780	BAC	2007-11-29	44.630001068115234
8781	BAC	2007-11-30	46.130001068115234
8782	BAC	2007-12-03	45.470001220703125
8783	BAC	2007-12-04	44.709999084472656
8784	BAC	2007-12-05	45.22999954223633
8785	BAC	2007-12-06	45.959999084472656
8786	BAC	2007-12-07	45.369998931884766
8787	BAC	2007-12-10	46.63999938964844
8788	BAC	2007-12-11	44.650001525878906
8789	BAC	2007-12-12	43.43000030517578
8790	BAC	2007-12-13	43.04999923706055
8791	BAC	2007-12-14	42.15999984741211
8792	BAC	2007-12-17	41.70000076293945
8793	BAC	2007-12-18	41.5
8794	BAC	2007-12-19	41.59000015258789
8795	BAC	2007-12-20	41.40999984741211
8796	BAC	2007-12-21	41.91999816894531
8797	BAC	2007-12-24	42.279998779296875
8798	BAC	2007-12-26	42.29999923706055
8799	BAC	2007-12-27	41.459999084472656
8800	BAC	2007-12-28	41.099998474121094
8801	BAC	2007-12-31	41.2599983215332
8802	BAC	2008-01-02	40.560001373291016
8803	BAC	2008-01-03	40.29999923706055
8804	BAC	2008-01-04	39.849998474121094
8805	BAC	2008-01-07	39.900001525878906
8806	BAC	2008-01-08	38.40999984741211
8807	BAC	2008-01-09	38.7400016784668
8808	BAC	2008-01-10	39.29999923706055
8809	BAC	2008-01-11	38.5
8810	BAC	2008-01-14	39.220001220703125
8811	BAC	2008-01-15	37.880001068115234
8812	BAC	2008-01-16	38.689998626708984
8813	BAC	2008-01-17	36.90999984741211
8814	BAC	2008-01-18	35.970001220703125
8815	BAC	2008-01-22	37.38999938964844
8816	BAC	2008-01-23	40.56999969482422
8817	BAC	2008-01-24	39.900001525878906
8818	BAC	2008-01-25	39.47999954223633
8819	BAC	2008-01-28	41.20000076293945
8820	BAC	2008-01-29	41.939998626708984
8821	BAC	2008-01-30	42.209999084472656
8822	BAC	2008-01-31	44.150001525878906
8823	BAC	2008-02-01	45.029998779296875
8824	BAC	2008-02-04	44.029998779296875
8825	BAC	2008-02-05	42.369998931884766
8826	BAC	2008-02-06	42.33000183105469
8827	BAC	2008-02-07	43.369998931884766
8828	BAC	2008-02-08	42.15999984741211
8829	BAC	2008-02-11	42.13999938964844
8830	BAC	2008-02-12	42.81999969482422
8831	BAC	2008-02-13	43.33000183105469
8832	BAC	2008-02-14	42.2400016784668
8833	BAC	2008-02-15	42.70000076293945
8834	BAC	2008-02-19	42.66999816894531
8835	BAC	2008-02-20	42.970001220703125
8836	BAC	2008-02-21	42.209999084472656
8837	BAC	2008-02-22	42.599998474121094
8838	BAC	2008-02-25	42.939998626708984
8839	BAC	2008-02-26	42.720001220703125
8840	BAC	2008-02-27	42.880001068115234
8841	BAC	2008-02-28	41.41999816894531
8842	BAC	2008-02-29	39.7400016784668
8843	BAC	2008-03-03	39.18000030517578
8844	BAC	2008-03-04	38.779998779296875
8845	BAC	2008-03-05	37.54999923706055
8846	BAC	2008-03-06	36.52000045776367
8847	BAC	2008-03-07	36.7400016784668
8848	BAC	2008-03-10	35.310001373291016
8849	BAC	2008-03-11	37.720001220703125
8850	BAC	2008-03-12	37.029998779296875
8851	BAC	2008-03-13	37.13999938964844
8852	BAC	2008-03-14	35.689998626708984
8853	BAC	2008-03-17	35.959999084472656
8854	BAC	2008-03-18	38.93000030517578
8855	BAC	2008-03-19	38.560001373291016
8856	BAC	2008-03-20	41.86000061035156
8857	BAC	2008-03-24	42.45000076293945
8858	BAC	2008-03-25	40.970001220703125
8859	BAC	2008-03-26	39.84000015258789
8860	BAC	2008-03-27	38.63999938964844
8861	BAC	2008-03-28	38.06999969482422
8862	BAC	2008-03-31	37.90999984741211
8863	BAC	2008-04-01	40.86000061035156
8864	BAC	2008-04-02	40.29999923706055
8865	BAC	2008-04-03	40.369998931884766
8866	BAC	2008-04-04	39.40999984741211
8867	BAC	2008-04-07	39.5
8868	BAC	2008-04-08	38.380001068115234
8869	BAC	2008-04-09	37.93000030517578
8870	BAC	2008-04-10	37.689998626708984
8871	BAC	2008-04-11	36.939998626708984
8872	BAC	2008-04-14	35.58000183105469
8873	BAC	2008-04-15	35.58000183105469
8874	BAC	2008-04-16	36.97999954223633
8875	BAC	2008-04-17	37.470001220703125
8876	BAC	2008-04-18	38.560001373291016
8877	BAC	2008-04-21	37.61000061035156
8878	BAC	2008-04-22	37.0
8879	BAC	2008-04-23	36.86000061035156
8880	BAC	2008-04-24	37.869998931884766
8881	BAC	2008-04-25	38.29999923706055
8882	BAC	2008-04-28	38.18000030517578
8883	BAC	2008-04-29	37.86000061035156
8884	BAC	2008-04-30	37.540000915527344
8885	BAC	2008-05-01	39.38999938964844
8886	BAC	2008-05-02	39.790000915527344
8887	BAC	2008-05-05	38.970001220703125
8888	BAC	2008-05-06	39.2400016784668
8889	BAC	2008-05-07	38.0
8890	BAC	2008-05-08	37.33000183105469
8891	BAC	2008-05-09	36.650001525878906
8892	BAC	2008-05-12	37.439998626708984
8893	BAC	2008-05-13	36.61000061035156
8894	BAC	2008-05-14	36.79999923706055
8895	BAC	2008-05-15	36.709999084472656
8896	BAC	2008-05-16	36.16999816894531
8897	BAC	2008-05-19	36.099998474121094
8898	BAC	2008-05-20	35.38999938964844
8899	BAC	2008-05-21	34.630001068115234
8900	BAC	2008-05-22	34.72999954223633
8901	BAC	2008-05-23	33.93000030517578
8902	BAC	2008-05-27	34.16999816894531
8903	BAC	2008-05-28	33.869998931884766
8904	BAC	2008-05-29	34.599998474121094
8905	BAC	2008-05-30	34.0099983215332
8906	BAC	2008-06-02	33.58000183105469
8907	BAC	2008-06-03	33.310001373291016
8908	BAC	2008-06-04	31.989999771118164
8909	BAC	2008-06-05	31.989999771118164
8910	BAC	2008-06-06	30.5
8911	BAC	2008-06-09	29.610000610351562
8912	BAC	2008-06-10	29.6200008392334
8913	BAC	2008-06-11	28.850000381469727
8914	BAC	2008-06-12	29.440000534057617
8915	BAC	2008-06-13	29.780000686645508
8916	BAC	2008-06-16	30.31999969482422
8917	BAC	2008-06-17	29.239999771118164
8918	BAC	2008-06-18	28.3700008392334
8919	BAC	2008-06-19	28.139999389648438
8920	BAC	2008-06-20	27.100000381469727
8921	BAC	2008-06-23	25.8799991607666
8922	BAC	2008-06-24	26.6200008392334
8923	BAC	2008-06-25	26.610000610351562
8924	BAC	2008-06-26	24.809999465942383
8925	BAC	2008-06-27	24.59000015258789
8926	BAC	2008-06-30	23.8700008392334
8927	BAC	2008-07-01	23.809999465942383
8928	BAC	2008-07-02	22.540000915527344
8929	BAC	2008-07-03	22.399999618530273
8930	BAC	2008-07-07	21.530000686645508
8931	BAC	2008-07-08	23.540000915527344
8932	BAC	2008-07-09	22.059999465942383
8933	BAC	2008-07-10	22.360000610351562
8934	BAC	2008-07-11	21.670000076293945
8935	BAC	2008-07-14	20.149999618530273
8936	BAC	2008-07-15	18.520000457763672
8937	BAC	2008-07-16	22.670000076293945
8938	BAC	2008-07-17	26.5
8939	BAC	2008-07-18	27.489999771118164
8940	BAC	2008-07-21	28.559999465942383
8941	BAC	2008-07-22	32.349998474121094
8942	BAC	2008-07-23	33.439998626708984
8943	BAC	2008-07-24	30.639999389648438
8944	BAC	2008-07-25	29.579999923706055
8945	BAC	2008-07-28	28.059999465942383
8946	BAC	2008-07-29	32.220001220703125
8947	BAC	2008-07-30	33.61000061035156
8948	BAC	2008-07-31	32.900001525878906
8949	BAC	2008-08-01	33.33000183105469
8950	BAC	2008-08-04	32.619998931884766
8951	BAC	2008-08-05	33.58000183105469
8952	BAC	2008-08-06	33.45000076293945
8953	BAC	2008-08-07	31.520000457763672
8954	BAC	2008-08-08	32.25
8955	BAC	2008-08-11	33.380001068115234
8956	BAC	2008-08-12	31.1299991607666
8957	BAC	2008-08-13	28.860000610351562
8958	BAC	2008-08-14	30.18000030517578
8959	BAC	2008-08-15	30.700000762939453
8960	BAC	2008-08-18	29.299999237060547
8961	BAC	2008-08-19	28.079999923706055
8962	BAC	2008-08-20	29.290000915527344
8963	BAC	2008-08-21	29.040000915527344
8964	BAC	2008-08-22	30.209999084472656
8965	BAC	2008-08-25	28.959999084472656
8966	BAC	2008-08-26	29.020000457763672
8967	BAC	2008-08-27	29.649999618530273
8968	BAC	2008-08-28	31.43000030517578
8969	BAC	2008-08-29	31.139999389648438
8970	BAC	2008-09-02	32.630001068115234
8971	BAC	2008-09-03	32.959999084472656
8972	BAC	2008-09-04	30.600000381469727
8973	BAC	2008-09-05	32.22999954223633
8974	BAC	2008-09-08	34.72999954223633
8975	BAC	2008-09-09	32.52000045776367
8976	BAC	2008-09-10	32.400001525878906
8977	BAC	2008-09-11	33.060001373291016
8978	BAC	2008-09-12	33.7400016784668
8979	BAC	2008-09-15	26.549999237060547
8980	BAC	2008-09-16	29.549999237060547
8981	BAC	2008-09-17	27.200000762939453
8982	BAC	2008-09-18	30.579999923706055
8983	BAC	2008-09-19	37.47999954223633
8984	BAC	2008-09-22	34.150001525878906
8985	BAC	2008-09-23	33.29999923706055
8986	BAC	2008-09-24	33.06999969482422
8987	BAC	2008-09-25	34.369998931884766
8988	BAC	2008-09-26	36.70000076293945
8989	BAC	2008-09-29	30.25
8990	BAC	2008-09-30	35.0
8991	BAC	2008-10-01	38.130001068115234
8992	BAC	2008-10-02	36.369998931884766
8993	BAC	2008-10-03	34.47999954223633
8994	BAC	2008-10-06	32.220001220703125
8995	BAC	2008-10-07	23.770000457763672
8996	BAC	2008-10-08	22.100000381469727
8997	BAC	2008-10-09	19.6299991607666
8998	BAC	2008-10-10	20.8700008392334
8999	BAC	2008-10-13	22.790000915527344
9000	BAC	2008-10-14	26.530000686645508
9001	BAC	2008-10-15	23.81999969482422
9002	BAC	2008-10-16	24.25
9003	BAC	2008-10-17	23.239999771118164
9004	BAC	2008-10-20	24.399999618530273
9005	BAC	2008-10-21	23.969999313354492
9006	BAC	2008-10-22	22.65999984741211
9007	BAC	2008-10-23	23.0
9008	BAC	2008-10-24	21.06999969482422
9009	BAC	2008-10-27	20.530000686645508
9010	BAC	2008-10-28	23.020000457763672
9011	BAC	2008-10-29	22.31999969482422
9012	BAC	2008-10-30	22.780000686645508
9013	BAC	2008-10-31	24.170000076293945
9014	BAC	2008-11-03	23.610000610351562
9015	BAC	2008-11-04	24.530000686645508
9016	BAC	2008-11-05	21.75
9017	BAC	2008-11-06	20.1200008392334
9018	BAC	2008-11-07	20.489999771118164
9019	BAC	2008-11-10	19.479999542236328
9020	BAC	2008-11-11	18.690000534057617
9021	BAC	2008-11-12	17.0
9022	BAC	2008-11-13	17.100000381469727
9023	BAC	2008-11-14	16.420000076293945
9024	BAC	2008-11-17	15.029999732971191
9025	BAC	2008-11-18	15.1899995803833
9026	BAC	2008-11-19	13.0600004196167
9027	BAC	2008-11-20	11.25
9028	BAC	2008-11-21	11.470000267028809
9029	BAC	2008-11-24	14.59000015258789
9030	BAC	2008-11-25	14.800000190734863
9031	BAC	2008-11-26	15.430000305175781
9032	BAC	2008-11-28	16.25
9033	BAC	2008-12-01	12.850000381469727
9034	BAC	2008-12-02	14.369999885559082
9035	BAC	2008-12-03	15.050000190734863
9036	BAC	2008-12-04	14.34000015258789
9037	BAC	2008-12-05	15.239999771118164
9038	BAC	2008-12-08	17.84000015258789
9039	BAC	2008-12-09	16.950000762939453
9040	BAC	2008-12-10	16.690000534057617
9041	BAC	2008-12-11	14.90999984741211
9042	BAC	2008-12-12	14.930000305175781
9043	BAC	2008-12-15	14.109999656677246
9044	BAC	2008-12-16	15.100000381469727
9045	BAC	2008-12-17	14.619999885559082
9046	BAC	2008-12-18	13.960000038146973
9047	BAC	2008-12-19	13.800000190734863
9048	BAC	2008-12-22	13.529999732971191
9049	BAC	2008-12-23	12.75
9050	BAC	2008-12-24	13.529999732971191
9051	BAC	2008-12-26	13.359999656677246
9052	BAC	2008-12-29	12.9399995803833
9053	BAC	2008-12-30	13.239999771118164
9054	BAC	2008-12-31	14.079999923706055
9055	BAC	2009-01-02	14.329999923706055
9056	BAC	2009-01-05	13.979999542236328
9057	BAC	2009-01-06	14.279999732971191
9058	BAC	2009-01-07	13.710000038146973
9059	BAC	2009-01-08	13.539999961853027
9060	BAC	2009-01-09	12.989999771118164
9061	BAC	2009-01-12	11.430000305175781
9062	BAC	2009-01-13	10.649999618530273
9063	BAC	2009-01-14	10.199999809265137
9064	BAC	2009-01-15	8.319999694824219
9065	BAC	2009-01-16	7.179999828338623
9066	BAC	2009-01-20	5.099999904632568
9067	BAC	2009-01-21	6.679999828338623
9068	BAC	2009-01-22	5.710000038146973
9069	BAC	2009-01-23	6.239999771118164
9070	BAC	2009-01-26	6.0
9071	BAC	2009-01-27	6.5
9072	BAC	2009-01-28	7.389999866485596
9073	BAC	2009-01-29	6.78000020980835
9074	BAC	2009-01-30	6.579999923706055
9075	BAC	2009-02-02	6.0
9076	BAC	2009-02-03	5.300000190734863
9077	BAC	2009-02-04	4.699999809265137
9078	BAC	2009-02-05	4.840000152587891
9079	BAC	2009-02-06	6.130000114440918
9080	BAC	2009-02-09	6.889999866485596
9081	BAC	2009-02-10	5.559999942779541
9082	BAC	2009-02-11	6.070000171661377
9083	BAC	2009-02-12	5.869999885559082
9084	BAC	2009-02-13	5.570000171661377
9085	BAC	2009-02-17	4.900000095367432
9086	BAC	2009-02-18	4.570000171661377
9087	BAC	2009-02-19	3.930000066757202
9088	BAC	2009-02-20	3.7899999618530273
9089	BAC	2009-02-23	3.9100000858306885
9090	BAC	2009-02-24	4.730000019073486
9091	BAC	2009-02-25	5.159999847412109
9092	BAC	2009-02-26	5.320000171661377
9093	BAC	2009-02-27	3.950000047683716
9094	BAC	2009-03-02	3.630000114440918
9095	BAC	2009-03-03	3.6500000953674316
9096	BAC	2009-03-04	3.5899999141693115
9097	BAC	2009-03-05	3.1700000762939453
9098	BAC	2009-03-06	3.140000104904175
9099	BAC	2009-03-09	3.75
9100	BAC	2009-03-10	4.789999961853027
9101	BAC	2009-03-11	4.929999828338623
9102	BAC	2009-03-12	5.849999904632568
9103	BAC	2009-03-13	5.760000228881836
9104	BAC	2009-03-16	6.179999828338623
9105	BAC	2009-03-17	6.269999980926514
9106	BAC	2009-03-18	7.670000076293945
9107	BAC	2009-03-19	6.929999828338623
9108	BAC	2009-03-20	6.190000057220459
9109	BAC	2009-03-23	7.800000190734863
9110	BAC	2009-03-24	7.21999979019165
9111	BAC	2009-03-25	7.699999809265137
9112	BAC	2009-03-26	7.579999923706055
9113	BAC	2009-03-27	7.340000152587891
9114	BAC	2009-03-30	6.03000020980835
9115	BAC	2009-03-31	6.820000171661377
9116	BAC	2009-04-01	7.050000190734863
9117	BAC	2009-04-02	7.239999771118164
9118	BAC	2009-04-03	7.599999904632568
9119	BAC	2009-04-06	7.480000019073486
9120	BAC	2009-04-07	7.360000133514404
9121	BAC	2009-04-08	7.059999942779541
9122	BAC	2009-04-09	9.550000190734863
9123	BAC	2009-04-13	11.020000457763672
9124	BAC	2009-04-14	10.09000015258789
9125	BAC	2009-04-15	10.4399995803833
9126	BAC	2009-04-16	10.34000015258789
9127	BAC	2009-04-17	10.600000381469727
9128	BAC	2009-04-20	8.020000457763672
9129	BAC	2009-04-21	8.760000228881836
9130	BAC	2009-04-22	8.260000228881836
9131	BAC	2009-04-23	8.819999694824219
9132	BAC	2009-04-24	9.100000381469727
9133	BAC	2009-04-27	8.920000076293945
9134	BAC	2009-04-28	8.149999618530273
9135	BAC	2009-04-29	8.680000305175781
9136	BAC	2009-04-30	8.930000305175781
9137	BAC	2009-05-01	8.699999809265137
9138	BAC	2009-05-04	10.380000114440918
9139	BAC	2009-05-05	10.84000015258789
9140	BAC	2009-05-06	12.6899995803833
9141	BAC	2009-05-07	13.510000228881836
9142	BAC	2009-05-08	14.170000076293945
9143	BAC	2009-05-11	12.9399995803833
9144	BAC	2009-05-12	12.260000228881836
9145	BAC	2009-05-13	11.010000228881836
9146	BAC	2009-05-14	11.3100004196167
9147	BAC	2009-05-15	10.670000076293945
9148	BAC	2009-05-18	11.729999542236328
9149	BAC	2009-05-19	11.25
9150	BAC	2009-05-20	11.489999771118164
9151	BAC	2009-05-21	11.40999984741211
9152	BAC	2009-05-22	11.069999694824219
9153	BAC	2009-05-26	10.979999542236328
9154	BAC	2009-05-27	10.90999984741211
9155	BAC	2009-05-28	11.300000190734863
9156	BAC	2009-05-29	11.270000457763672
9157	BAC	2009-06-01	11.210000038146973
9158	BAC	2009-06-02	11.40999984741211
9159	BAC	2009-06-03	11.210000038146973
9160	BAC	2009-06-04	11.869999885559082
9161	BAC	2009-06-05	11.859999656677246
9162	BAC	2009-06-08	12.0600004196167
9163	BAC	2009-06-09	12.0600004196167
9164	BAC	2009-06-10	11.979999542236328
9165	BAC	2009-06-11	12.970000267028809
9166	BAC	2009-06-12	13.720000267028809
9167	BAC	2009-06-15	13.329999923706055
9168	BAC	2009-06-16	12.729999542236328
9169	BAC	2009-06-17	12.300000190734863
9170	BAC	2009-06-18	12.899999618530273
9171	BAC	2009-06-19	13.220000267028809
9172	BAC	2009-06-22	11.9399995803833
9173	BAC	2009-06-23	12.229999542236328
9174	BAC	2009-06-24	12.350000381469727
9175	BAC	2009-06-25	12.350000381469727
9176	BAC	2009-06-26	12.75
9177	BAC	2009-06-29	13.1899995803833
9178	BAC	2009-06-30	13.199999809265137
9179	BAC	2009-07-01	13.050000190734863
9180	BAC	2009-07-02	12.640000343322754
9181	BAC	2009-07-06	12.149999618530273
9182	BAC	2009-07-07	12.149999618530273
9183	BAC	2009-07-08	11.84000015258789
9184	BAC	2009-07-09	11.970000267028809
9185	BAC	2009-07-10	11.880000114440918
9186	BAC	2009-07-13	12.989999771118164
9187	BAC	2009-07-14	12.90999984741211
9188	BAC	2009-07-15	13.420000076293945
9189	BAC	2009-07-16	13.170000076293945
9190	BAC	2009-07-17	12.890000343322754
9191	BAC	2009-07-20	12.239999771118164
9192	BAC	2009-07-21	12.1899995803833
9193	BAC	2009-07-22	12.229999542236328
9194	BAC	2009-07-23	12.6899995803833
9195	BAC	2009-07-24	12.510000228881836
9196	BAC	2009-07-27	13.09000015258789
9197	BAC	2009-07-28	13.34000015258789
9198	BAC	2009-07-29	13.520000457763672
9199	BAC	2009-07-30	13.970000267028809
9200	BAC	2009-07-31	14.789999961853027
9201	BAC	2009-08-03	15.319999694824219
9202	BAC	2009-08-04	15.640000343322754
9203	BAC	2009-08-05	16.65999984741211
9204	BAC	2009-08-06	16.700000762939453
9205	BAC	2009-08-07	16.420000076293945
9206	BAC	2009-08-10	16.68000030517578
9207	BAC	2009-08-11	15.850000381469727
9208	BAC	2009-08-12	15.930000305175781
9209	BAC	2009-08-13	17.0
9210	BAC	2009-08-14	17.389999389648438
9211	BAC	2009-08-17	16.559999465942383
9212	BAC	2009-08-18	16.899999618530273
9213	BAC	2009-08-19	16.75
9214	BAC	2009-08-20	17.139999389648438
9215	BAC	2009-08-21	17.459999084472656
9216	BAC	2009-08-24	17.350000381469727
9217	BAC	2009-08-25	17.75
9218	BAC	2009-08-26	17.790000915527344
9219	BAC	2009-08-27	17.920000076293945
9220	BAC	2009-08-28	17.979999542236328
9221	BAC	2009-08-31	17.59000015258789
9222	BAC	2009-09-01	16.459999084472656
9223	BAC	2009-09-02	16.270000457763672
9224	BAC	2009-09-03	16.84000015258789
9225	BAC	2009-09-04	17.09000015258789
9226	BAC	2009-09-08	17.020000457763672
9227	BAC	2009-09-09	17.040000915527344
9228	BAC	2009-09-10	17.219999313354492
9229	BAC	2009-09-11	16.969999313354492
9230	BAC	2009-09-14	16.989999771118164
9231	BAC	2009-09-15	16.790000915527344
9232	BAC	2009-09-16	17.25
9233	BAC	2009-09-17	17.610000610351562
9234	BAC	2009-09-18	17.6299991607666
9235	BAC	2009-09-21	17.25
9236	BAC	2009-09-22	17.610000610351562
9237	BAC	2009-09-23	17.5
9238	BAC	2009-09-24	16.979999542236328
9239	BAC	2009-09-25	16.600000381469727
9240	BAC	2009-09-28	17.219999313354492
9241	BAC	2009-09-29	17.15999984741211
9242	BAC	2009-09-30	16.920000076293945
9243	BAC	2009-10-01	16.209999084472656
9244	BAC	2009-10-02	16.34000015258789
9245	BAC	2009-10-05	16.959999084472656
9246	BAC	2009-10-06	17.0
9247	BAC	2009-10-07	17.350000381469727
9248	BAC	2009-10-08	17.329999923706055
9249	BAC	2009-10-09	17.5
9250	BAC	2009-10-12	18.030000686645508
9251	BAC	2009-10-13	17.809999465942383
9252	BAC	2009-10-14	18.59000015258789
9253	BAC	2009-10-15	18.100000381469727
9254	BAC	2009-10-16	17.260000228881836
9255	BAC	2009-10-19	17.15999984741211
9256	BAC	2009-10-20	17.010000228881836
9257	BAC	2009-10-21	16.510000228881836
9258	BAC	2009-10-22	16.520000457763672
9259	BAC	2009-10-23	16.219999313354492
9260	BAC	2009-10-26	15.399999618530273
9261	BAC	2009-10-27	15.449999809265137
9262	BAC	2009-10-28	15.010000228881836
9263	BAC	2009-10-29	15.729999542236328
9264	BAC	2009-10-30	14.579999923706055
9265	BAC	2009-11-02	14.630000114440918
9266	BAC	2009-11-03	14.800000190734863
9267	BAC	2009-11-04	14.699999809265137
9268	BAC	2009-11-05	15.130000114440918
9269	BAC	2009-11-06	15.050000190734863
9270	BAC	2009-11-09	15.770000457763672
9271	BAC	2009-11-10	16.030000686645508
9272	BAC	2009-11-11	16.43000030517578
9273	BAC	2009-11-12	16.059999465942383
9274	BAC	2009-11-13	15.979999542236328
9275	BAC	2009-11-16	15.869999885559082
9276	BAC	2009-11-17	15.770000457763672
9277	BAC	2009-11-18	16.350000381469727
9278	BAC	2009-11-19	16.079999923706055
9279	BAC	2009-11-20	16.09000015258789
9280	BAC	2009-11-23	16.290000915527344
9281	BAC	2009-11-24	16.100000381469727
9282	BAC	2009-11-25	15.949999809265137
9283	BAC	2009-11-27	15.470000267028809
9284	BAC	2009-11-30	15.850000381469727
9285	BAC	2009-12-01	15.899999618530273
9286	BAC	2009-12-02	15.649999618530273
9287	BAC	2009-12-03	15.760000228881836
9288	BAC	2009-12-04	16.280000686645508
9289	BAC	2009-12-07	15.890000343322754
9290	BAC	2009-12-08	15.40999984741211
9291	BAC	2009-12-09	15.390000343322754
9292	BAC	2009-12-10	15.210000038146973
9293	BAC	2009-12-11	15.630000114440918
9294	BAC	2009-12-14	15.630000114440918
9295	BAC	2009-12-15	15.1899995803833
9296	BAC	2009-12-16	15.279999732971191
9297	BAC	2009-12-17	14.859999656677246
9298	BAC	2009-12-18	15.029999732971191
9299	BAC	2009-12-21	15.279999732971191
9300	BAC	2009-12-22	15.329999923706055
9301	BAC	2009-12-23	15.1899995803833
9302	BAC	2009-12-24	15.25
9303	BAC	2009-12-28	15.289999961853027
9304	BAC	2009-12-29	15.119999885559082
9305	BAC	2009-12-30	15.069999694824219
9306	BAC	2009-12-31	15.0600004196167
9307	BAC	2010-01-04	15.6899995803833
9308	BAC	2010-01-05	16.200000762939453
9309	BAC	2010-01-06	16.389999389648438
9310	BAC	2010-01-07	16.93000030517578
9311	BAC	2010-01-08	16.780000686645508
9312	BAC	2010-01-11	16.93000030517578
9313	BAC	2010-01-12	16.360000610351562
9314	BAC	2010-01-13	16.6200008392334
9315	BAC	2010-01-14	16.81999969482422
9316	BAC	2010-01-15	16.260000228881836
9317	BAC	2010-01-19	16.31999969482422
9318	BAC	2010-01-20	16.489999771118164
9319	BAC	2010-01-21	15.470000267028809
9320	BAC	2010-01-22	14.899999618530273
9321	BAC	2010-01-25	14.979999542236328
9322	BAC	2010-01-26	14.770000457763672
9323	BAC	2010-01-27	15.1899995803833
9324	BAC	2010-01-28	15.369999885559082
9325	BAC	2010-01-29	15.180000305175781
9326	BAC	2010-02-01	15.420000076293945
9327	BAC	2010-02-02	15.600000381469727
9328	BAC	2010-02-03	15.529999732971191
9329	BAC	2010-02-04	14.75
9330	BAC	2010-02-05	15.0
9331	BAC	2010-02-08	14.479999542236328
9332	BAC	2010-02-09	14.470000267028809
9333	BAC	2010-02-10	14.670000076293945
9334	BAC	2010-02-11	14.630000114440918
9335	BAC	2010-02-12	14.449999809265137
9336	BAC	2010-02-16	15.15999984741211
9337	BAC	2010-02-17	15.65999984741211
9338	BAC	2010-02-18	15.880000114440918
9339	BAC	2010-02-19	15.880000114440918
9340	BAC	2010-02-22	16.209999084472656
9341	BAC	2010-02-23	15.9399995803833
9342	BAC	2010-02-24	16.329999923706055
9343	BAC	2010-02-25	16.549999237060547
9344	BAC	2010-02-26	16.65999984741211
9345	BAC	2010-03-01	16.709999084472656
9346	BAC	2010-03-02	16.459999084472656
9347	BAC	2010-03-03	16.3700008392334
9348	BAC	2010-03-04	16.399999618530273
9349	BAC	2010-03-05	16.700000762939453
9350	BAC	2010-03-08	16.739999771118164
9351	BAC	2010-03-09	16.799999237060547
9352	BAC	2010-03-10	17.110000610351562
9353	BAC	2010-03-11	17.1200008392334
9354	BAC	2010-03-12	16.850000381469727
9355	BAC	2010-03-15	16.850000381469727
9356	BAC	2010-03-16	17.030000686645508
9357	BAC	2010-03-17	17.270000457763672
9358	BAC	2010-03-18	17.079999923706055
9359	BAC	2010-03-19	16.81999969482422
9360	BAC	2010-03-22	16.959999084472656
9361	BAC	2010-03-23	17.1299991607666
9362	BAC	2010-03-24	17.56999969482422
9363	BAC	2010-03-25	17.739999771118164
9364	BAC	2010-03-26	17.899999618530273
9365	BAC	2010-03-29	18.040000915527344
9366	BAC	2010-03-30	17.760000228881836
9367	BAC	2010-03-31	17.850000381469727
9368	BAC	2010-04-01	18.040000915527344
9369	BAC	2010-04-05	18.1299991607666
9370	BAC	2010-04-06	18.489999771118164
9371	BAC	2010-04-07	18.6200008392334
9372	BAC	2010-04-08	18.649999618530273
9373	BAC	2010-04-09	18.59000015258789
9374	BAC	2010-04-12	18.65999984741211
9375	BAC	2010-04-13	18.670000076293945
9376	BAC	2010-04-14	19.399999618530273
9377	BAC	2010-04-15	19.479999542236328
9378	BAC	2010-04-16	18.40999984741211
9379	BAC	2010-04-19	18.389999389648438
9380	BAC	2010-04-20	18.610000610351562
9381	BAC	2010-04-21	18.280000686645508
9382	BAC	2010-04-22	18.540000915527344
9383	BAC	2010-04-23	18.43000030517578
9384	BAC	2010-04-26	18.049999237060547
9385	BAC	2010-04-27	17.469999313354492
9386	BAC	2010-04-28	17.780000686645508
9387	BAC	2010-04-29	18.299999237060547
9388	BAC	2010-04-30	17.829999923706055
9389	BAC	2010-05-03	18.059999465942383
9390	BAC	2010-05-04	17.559999465942383
9391	BAC	2010-05-05	17.530000686645508
9392	BAC	2010-05-06	16.280000686645508
9393	BAC	2010-05-07	16.18000030517578
9394	BAC	2010-05-10	17.299999237060547
9395	BAC	2010-05-11	17.15999984741211
9396	BAC	2010-05-12	17.06999969482422
9397	BAC	2010-05-13	16.8700008392334
9398	BAC	2010-05-14	16.34000015258789
9399	BAC	2010-05-17	16.350000381469727
9400	BAC	2010-05-18	15.949999809265137
9401	BAC	2010-05-19	16.309999465942383
9402	BAC	2010-05-20	15.300000190734863
9403	BAC	2010-05-21	15.989999771118164
9404	BAC	2010-05-24	15.399999618530273
9405	BAC	2010-05-25	15.489999771118164
9406	BAC	2010-05-26	15.470000267028809
9407	BAC	2010-05-27	16.18000030517578
9408	BAC	2010-05-28	15.739999771118164
9409	BAC	2010-06-01	15.4399995803833
9410	BAC	2010-06-02	15.890000343322754
9411	BAC	2010-06-03	15.8100004196167
9412	BAC	2010-06-04	15.350000381469727
9413	BAC	2010-06-07	14.829999923706055
9414	BAC	2010-06-08	15.329999923706055
9415	BAC	2010-06-09	15.010000228881836
9416	BAC	2010-06-10	15.460000038146973
9417	BAC	2010-06-11	15.600000381469727
9418	BAC	2010-06-14	15.40999984741211
9419	BAC	2010-06-15	15.800000190734863
9420	BAC	2010-06-16	15.869999885559082
9421	BAC	2010-06-17	15.819999694824219
9422	BAC	2010-06-18	15.819999694824219
9423	BAC	2010-06-21	15.789999961853027
9424	BAC	2010-06-22	15.579999923706055
9425	BAC	2010-06-23	15.430000305175781
9426	BAC	2010-06-24	15.020000457763672
9427	BAC	2010-06-25	15.420000076293945
9428	BAC	2010-06-28	15.239999771118164
9429	BAC	2010-06-29	14.569999694824219
9430	BAC	2010-06-30	14.369999885559082
9431	BAC	2010-07-01	14.020000457763672
9432	BAC	2010-07-02	13.84000015258789
9433	BAC	2010-07-06	14.0600004196167
9434	BAC	2010-07-07	14.710000038146973
9435	BAC	2010-07-08	14.859999656677246
9436	BAC	2010-07-09	15.109999656677246
9437	BAC	2010-07-12	15.210000038146973
9438	BAC	2010-07-13	15.670000076293945
9439	BAC	2010-07-14	15.670000076293945
9440	BAC	2010-07-15	15.390000343322754
9441	BAC	2010-07-16	13.979999542236328
9442	BAC	2010-07-19	13.609999656677246
9443	BAC	2010-07-20	13.770000457763672
9444	BAC	2010-07-21	13.359999656677246
9445	BAC	2010-07-22	13.65999984741211
9446	BAC	2010-07-23	13.739999771118164
9447	BAC	2010-07-26	14.149999618530273
9448	BAC	2010-07-27	14.1899995803833
9449	BAC	2010-07-28	13.989999771118164
9450	BAC	2010-07-29	14.029999732971191
9451	BAC	2010-07-30	14.039999961853027
9452	BAC	2010-08-02	14.4399995803833
9453	BAC	2010-08-03	14.34000015258789
9454	BAC	2010-08-04	14.1899995803833
9455	BAC	2010-08-05	14.020000457763672
9456	BAC	2010-08-06	13.960000038146973
9457	BAC	2010-08-09	13.90999984741211
9458	BAC	2010-08-10	13.630000114440918
9459	BAC	2010-08-11	13.1899995803833
9460	BAC	2010-08-12	13.0600004196167
9461	BAC	2010-08-13	13.229999542236328
9462	BAC	2010-08-16	13.1899995803833
9463	BAC	2010-08-17	13.210000038146973
9464	BAC	2010-08-18	13.319999694824219
9465	BAC	2010-08-19	13.020000457763672
9466	BAC	2010-08-20	12.869999885559082
9467	BAC	2010-08-23	12.869999885559082
9468	BAC	2010-08-24	12.640000343322754
9469	BAC	2010-08-25	12.65999984741211
9470	BAC	2010-08-26	12.470000267028809
9471	BAC	2010-08-27	12.640000343322754
9472	BAC	2010-08-30	12.319999694824219
9473	BAC	2010-08-31	12.460000038146973
9474	BAC	2010-09-01	13.210000038146973
9475	BAC	2010-09-02	13.279999732971191
9476	BAC	2010-09-03	13.5
9477	BAC	2010-09-07	13.210000038146973
9478	BAC	2010-09-08	13.369999885559082
9479	BAC	2010-09-09	13.5
9480	BAC	2010-09-10	13.550000190734863
9481	BAC	2010-09-13	13.949999809265137
9482	BAC	2010-09-14	13.680000305175781
9483	BAC	2010-09-15	13.710000038146973
9484	BAC	2010-09-16	13.550000190734863
9485	BAC	2010-09-17	13.399999618530273
9486	BAC	2010-09-20	13.739999771118164
9487	BAC	2010-09-21	13.649999618530273
9488	BAC	2010-09-22	13.420000076293945
9489	BAC	2010-09-23	13.170000076293945
9490	BAC	2010-09-24	13.600000381469727
9491	BAC	2010-09-27	13.239999771118164
9492	BAC	2010-09-28	13.270000457763672
9493	BAC	2010-09-29	13.109999656677246
9494	BAC	2010-09-30	13.100000381469727
9495	BAC	2010-10-01	13.300000190734863
9496	BAC	2010-10-04	13.149999618530273
9497	BAC	2010-10-05	13.5600004196167
9498	BAC	2010-10-06	13.390000343322754
9499	BAC	2010-10-07	13.3100004196167
9500	BAC	2010-10-08	13.180000305175781
9501	BAC	2010-10-11	13.149999618530273
9502	BAC	2010-10-12	13.520000457763672
9503	BAC	2010-10-13	13.289999961853027
9504	BAC	2010-10-14	12.600000381469727
9505	BAC	2010-10-15	11.979999542236328
9506	BAC	2010-10-18	12.34000015258789
9507	BAC	2010-10-19	11.800000190734863
9508	BAC	2010-10-20	11.75
9509	BAC	2010-10-21	11.359999656677246
9510	BAC	2010-10-22	11.4399995803833
9511	BAC	2010-10-25	11.15999984741211
9512	BAC	2010-10-26	11.300000190734863
9513	BAC	2010-10-27	11.539999961853027
9514	BAC	2010-10-28	11.529999732971191
9515	BAC	2010-10-29	11.449999809265137
9516	BAC	2010-11-01	11.5
9517	BAC	2010-11-02	11.399999618530273
9518	BAC	2010-11-03	11.520000457763672
9519	BAC	2010-11-04	12.130000114440918
9520	BAC	2010-11-05	12.359999656677246
9521	BAC	2010-11-08	12.600000381469727
9522	BAC	2010-11-09	12.270000457763672
9523	BAC	2010-11-10	12.569999694824219
9524	BAC	2010-11-11	12.369999885559082
9525	BAC	2010-11-12	12.119999885559082
9526	BAC	2010-11-15	12.100000381469727
9527	BAC	2010-11-16	11.9399995803833
9528	BAC	2010-11-17	11.619999885559082
9529	BAC	2010-11-18	11.699999809265137
9530	BAC	2010-11-19	11.65999984741211
9531	BAC	2010-11-22	11.300000190734863
9532	BAC	2010-11-23	11.09000015258789
9533	BAC	2010-11-24	11.279999732971191
9534	BAC	2010-11-26	11.119999885559082
9535	BAC	2010-11-29	11.3100004196167
9536	BAC	2010-11-30	10.949999809265137
9537	BAC	2010-12-01	11.289999961853027
9538	BAC	2010-12-02	11.680000305175781
9539	BAC	2010-12-03	11.859999656677246
9540	BAC	2010-12-06	11.640000343322754
9541	BAC	2010-12-07	11.569999694824219
9542	BAC	2010-12-08	12.0
9543	BAC	2010-12-09	12.649999618530273
9544	BAC	2010-12-10	12.800000190734863
9545	BAC	2010-12-13	12.539999961853027
9546	BAC	2010-12-14	12.399999618530273
9547	BAC	2010-12-15	12.289999961853027
9548	BAC	2010-12-16	12.520000457763672
9549	BAC	2010-12-17	12.569999694824219
9550	BAC	2010-12-20	12.619999885559082
9551	BAC	2010-12-21	12.979999542236328
9552	BAC	2010-12-22	13.380000114440918
9553	BAC	2010-12-23	13.0600004196167
9554	BAC	2010-12-27	13.270000457763672
9555	BAC	2010-12-28	13.34000015258789
9556	BAC	2010-12-29	13.3100004196167
9557	BAC	2010-12-30	13.279999732971191
9558	BAC	2010-12-31	13.34000015258789
9559	BAC	2011-01-03	14.1899995803833
9560	BAC	2011-01-04	14.239999771118164
9561	BAC	2011-01-05	14.5
9562	BAC	2011-01-06	14.4399995803833
9563	BAC	2011-01-07	14.25
9564	BAC	2011-01-10	14.399999618530273
9565	BAC	2011-01-11	14.6899995803833
9566	BAC	2011-01-12	14.989999771118164
9567	BAC	2011-01-13	14.770000457763672
9568	BAC	2011-01-14	15.25
9569	BAC	2011-01-18	15.0
9570	BAC	2011-01-19	14.369999885559082
9571	BAC	2011-01-20	14.539999961853027
9572	BAC	2011-01-21	14.25
9573	BAC	2011-01-24	13.920000076293945
9574	BAC	2011-01-25	13.630000114440918
9575	BAC	2011-01-26	13.550000190734863
9576	BAC	2011-01-27	13.670000076293945
9577	BAC	2011-01-28	13.600000381469727
9578	BAC	2011-01-31	13.729999542236328
9579	BAC	2011-02-01	14.3100004196167
9580	BAC	2011-02-02	14.239999771118164
9581	BAC	2011-02-03	14.430000305175781
9582	BAC	2011-02-04	14.289999961853027
9583	BAC	2011-02-07	14.670000076293945
9584	BAC	2011-02-08	14.609999656677246
9585	BAC	2011-02-09	14.640000343322754
9586	BAC	2011-02-10	14.489999771118164
9587	BAC	2011-02-11	14.770000457763672
9588	BAC	2011-02-14	14.890000343322754
9589	BAC	2011-02-15	14.770000457763672
9590	BAC	2011-02-16	14.84000015258789
9591	BAC	2011-02-17	14.8100004196167
9592	BAC	2011-02-18	14.75
9593	BAC	2011-02-22	14.180000305175781
9594	BAC	2011-02-23	14.170000076293945
9595	BAC	2011-02-24	13.970000267028809
9596	BAC	2011-02-25	14.199999809265137
9597	BAC	2011-02-28	14.289999961853027
9598	BAC	2011-03-01	13.930000305175781
9599	BAC	2011-03-02	13.829999923706055
9600	BAC	2011-03-03	14.270000457763672
9601	BAC	2011-03-04	14.119999885559082
9602	BAC	2011-03-07	14.029999732971191
9603	BAC	2011-03-08	14.6899995803833
9604	BAC	2011-03-09	14.59000015258789
9605	BAC	2011-03-10	14.260000228881836
9606	BAC	2011-03-11	14.380000114440918
9607	BAC	2011-03-14	14.229999542236328
9608	BAC	2011-03-15	13.960000038146973
9609	BAC	2011-03-16	13.6899995803833
9610	BAC	2011-03-17	13.979999542236328
9611	BAC	2011-03-18	14.039999961853027
9612	BAC	2011-03-21	14.050000190734863
9613	BAC	2011-03-22	13.880000114440918
9614	BAC	2011-03-23	13.649999618530273
9615	BAC	2011-03-24	13.479999542236328
9616	BAC	2011-03-25	13.34000015258789
9617	BAC	2011-03-28	13.369999885559082
9618	BAC	2011-03-29	13.350000381469727
9619	BAC	2011-03-30	13.449999809265137
9620	BAC	2011-03-31	13.329999923706055
9621	BAC	2011-04-01	13.369999885559082
9622	BAC	2011-04-04	13.4399995803833
9623	BAC	2011-04-05	13.470000267028809
9624	BAC	2011-04-06	13.720000267028809
9625	BAC	2011-04-07	13.609999656677246
9626	BAC	2011-04-08	13.479999542236328
9627	BAC	2011-04-11	13.489999771118164
9628	BAC	2011-04-12	13.470000267028809
9629	BAC	2011-04-13	13.270000457763672
9630	BAC	2011-04-14	13.130000114440918
9631	BAC	2011-04-15	12.819999694824219
9632	BAC	2011-04-18	12.420000076293945
9633	BAC	2011-04-19	12.34000015258789
9634	BAC	2011-04-20	12.270000457763672
9635	BAC	2011-04-21	12.3100004196167
9636	BAC	2011-04-25	12.4399995803833
9637	BAC	2011-04-26	12.229999542236328
9638	BAC	2011-04-27	12.329999923706055
9639	BAC	2011-04-28	12.420000076293945
9640	BAC	2011-04-29	12.279999732971191
9641	BAC	2011-05-02	12.34000015258789
9642	BAC	2011-05-03	12.600000381469727
9643	BAC	2011-05-04	12.489999771118164
9644	BAC	2011-05-05	12.300000190734863
9645	BAC	2011-05-06	12.3100004196167
9646	BAC	2011-05-09	12.180000305175781
9647	BAC	2011-05-10	12.279999732971191
9648	BAC	2011-05-11	12.25
9649	BAC	2011-05-12	12.199999809265137
9650	BAC	2011-05-13	11.930000305175781
9651	BAC	2011-05-16	11.859999656677246
9652	BAC	2011-05-17	11.899999618530273
9653	BAC	2011-05-18	11.789999961853027
9654	BAC	2011-05-19	11.6899995803833
9655	BAC	2011-05-20	11.579999923706055
9656	BAC	2011-05-23	11.420000076293945
9657	BAC	2011-05-24	11.460000038146973
9658	BAC	2011-05-25	11.380000114440918
9659	BAC	2011-05-26	11.460000038146973
9660	BAC	2011-05-27	11.6899995803833
9661	BAC	2011-05-31	11.75
9662	BAC	2011-06-01	11.239999771118164
9663	BAC	2011-06-02	11.289999961853027
9664	BAC	2011-06-03	11.279999732971191
9665	BAC	2011-06-06	10.829999923706055
9666	BAC	2011-06-07	10.649999618530273
9667	BAC	2011-06-08	10.539999961853027
9668	BAC	2011-06-09	10.649999618530273
9669	BAC	2011-06-10	10.800000190734863
9670	BAC	2011-06-13	10.970000267028809
9671	BAC	2011-06-14	10.800000190734863
9672	BAC	2011-06-15	10.5
9673	BAC	2011-06-16	10.600000381469727
9674	BAC	2011-06-17	10.680000305175781
9675	BAC	2011-06-20	10.600000381469727
9676	BAC	2011-06-21	10.829999923706055
9677	BAC	2011-06-22	10.789999961853027
9678	BAC	2011-06-23	10.710000038146973
9679	BAC	2011-06-24	10.520000457763672
9680	BAC	2011-06-27	10.850000381469727
9681	BAC	2011-06-28	10.819999694824219
9682	BAC	2011-06-29	11.140000343322754
9683	BAC	2011-06-30	10.960000038146973
9684	BAC	2011-07-01	11.09000015258789
9685	BAC	2011-07-05	11.0
9686	BAC	2011-07-06	10.739999771118164
9687	BAC	2011-07-07	10.920000076293945
9688	BAC	2011-07-08	10.699999809265137
9689	BAC	2011-07-11	10.350000381469727
9690	BAC	2011-07-12	10.210000038146973
9691	BAC	2011-07-13	10.199999809265137
9692	BAC	2011-07-14	10.069999694824219
9693	BAC	2011-07-15	10.0
9694	BAC	2011-07-18	9.720000267028809
9695	BAC	2011-07-19	9.569999694824219
9696	BAC	2011-07-20	9.850000381469727
9697	BAC	2011-07-21	10.229999542236328
9698	BAC	2011-07-22	10.130000114440918
9699	BAC	2011-07-25	10.010000228881836
9700	BAC	2011-07-26	10.0
9701	BAC	2011-07-27	9.680000305175781
9702	BAC	2011-07-28	9.789999961853027
9703	BAC	2011-07-29	9.710000038146973
9704	BAC	2011-08-01	9.8100004196167
9705	BAC	2011-08-02	9.489999771118164
9706	BAC	2011-08-03	9.539999961853027
9707	BAC	2011-08-04	8.829999923706055
9708	BAC	2011-08-05	8.170000076293945
9709	BAC	2011-08-08	6.510000228881836
9710	BAC	2011-08-09	7.599999904632568
9711	BAC	2011-08-10	6.769999980926514
9712	BAC	2011-08-11	7.25
9713	BAC	2011-08-12	7.190000057220459
9714	BAC	2011-08-15	7.760000228881836
9715	BAC	2011-08-16	7.400000095367432
9716	BAC	2011-08-17	7.460000038146973
9717	BAC	2011-08-18	7.010000228881836
9718	BAC	2011-08-19	6.96999979019165
9719	BAC	2011-08-22	6.420000076293945
9720	BAC	2011-08-23	6.300000190734863
9721	BAC	2011-08-24	6.989999771118164
9722	BAC	2011-08-25	7.650000095367432
9723	BAC	2011-08-26	7.760000228881836
9724	BAC	2011-08-29	8.390000343322754
9725	BAC	2011-08-30	8.119999885559082
9726	BAC	2011-08-31	8.170000076293945
9727	BAC	2011-09-01	7.909999847412109
9728	BAC	2011-09-02	7.25
9729	BAC	2011-09-06	6.989999771118164
9730	BAC	2011-09-07	7.480000019073486
9731	BAC	2011-09-08	7.199999809265137
9732	BAC	2011-09-09	6.980000019073486
9733	BAC	2011-09-12	7.050000190734863
9734	BAC	2011-09-13	7.0
9735	BAC	2011-09-14	7.050000190734863
9736	BAC	2011-09-15	7.329999923706055
9737	BAC	2011-09-16	7.230000019073486
9738	BAC	2011-09-19	6.989999771118164
9739	BAC	2011-09-20	6.900000095367432
9740	BAC	2011-09-21	6.380000114440918
9741	BAC	2011-09-22	6.059999942779541
9742	BAC	2011-09-23	6.309999942779541
9743	BAC	2011-09-26	6.599999904632568
9744	BAC	2011-09-27	6.480000019073486
9745	BAC	2011-09-28	6.159999847412109
9746	BAC	2011-09-29	6.349999904632568
9747	BAC	2011-09-30	6.119999885559082
9748	BAC	2011-10-03	5.53000020980835
9749	BAC	2011-10-04	5.760000228881836
9750	BAC	2011-10-05	5.769999980926514
9751	BAC	2011-10-06	6.28000020980835
9752	BAC	2011-10-07	5.900000095367432
9753	BAC	2011-10-10	6.28000020980835
9754	BAC	2011-10-11	6.369999885559082
9755	BAC	2011-10-12	6.579999923706055
9756	BAC	2011-10-13	6.21999979019165
9757	BAC	2011-10-14	6.190000057220459
9758	BAC	2011-10-17	6.03000020980835
9759	BAC	2011-10-18	6.639999866485596
9760	BAC	2011-10-19	6.400000095367432
9761	BAC	2011-10-20	6.46999979019165
9762	BAC	2011-10-21	6.460000038146973
9763	BAC	2011-10-24	6.71999979019165
9764	BAC	2011-10-25	6.460000038146973
9765	BAC	2011-10-26	6.590000152587891
9766	BAC	2011-10-27	7.21999979019165
9767	BAC	2011-10-28	7.349999904632568
9768	BAC	2011-10-31	6.829999923706055
9769	BAC	2011-11-01	6.400000095367432
9770	BAC	2011-11-02	6.71999979019165
9771	BAC	2011-11-03	6.909999847412109
9772	BAC	2011-11-04	6.489999771118164
9773	BAC	2011-11-07	6.449999809265137
9774	BAC	2011-11-08	6.53000020980835
9775	BAC	2011-11-09	6.159999847412109
9776	BAC	2011-11-10	6.03000020980835
9777	BAC	2011-11-11	6.210000038146973
9778	BAC	2011-11-14	6.050000190734863
9779	BAC	2011-11-15	6.130000114440918
9780	BAC	2011-11-16	5.900000095367432
9781	BAC	2011-11-17	5.800000190734863
9782	BAC	2011-11-18	5.78000020980835
9783	BAC	2011-11-21	5.489999771118164
9784	BAC	2011-11-22	5.369999885559082
9785	BAC	2011-11-23	5.139999866485596
9786	BAC	2011-11-25	5.170000076293945
9787	BAC	2011-11-28	5.25
9788	BAC	2011-11-29	5.079999923706055
9789	BAC	2011-11-30	5.440000057220459
9790	BAC	2011-12-01	5.53000020980835
9791	BAC	2011-12-02	5.639999866485596
9792	BAC	2011-12-05	5.789999961853027
9793	BAC	2011-12-06	5.78000020980835
9794	BAC	2011-12-07	5.889999866485596
9795	BAC	2011-12-08	5.590000152587891
9796	BAC	2011-12-09	5.71999979019165
9797	BAC	2011-12-12	5.449999809265137
9798	BAC	2011-12-13	5.320000171661377
9799	BAC	2011-12-14	5.230000019073486
9800	BAC	2011-12-15	5.260000228881836
9801	BAC	2011-12-16	5.199999809265137
9802	BAC	2011-12-19	4.989999771118164
9803	BAC	2011-12-20	5.170000076293945
9804	BAC	2011-12-21	5.230000019073486
9805	BAC	2011-12-22	5.46999979019165
9806	BAC	2011-12-23	5.599999904632568
9807	BAC	2011-12-27	5.480000019073486
9808	BAC	2011-12-28	5.289999961853027
9809	BAC	2011-12-29	5.460000038146973
9810	BAC	2011-12-30	5.559999942779541
9811	BAC	2012-01-03	5.800000190734863
9812	BAC	2012-01-04	5.809999942779541
9813	BAC	2012-01-05	6.309999942779541
9814	BAC	2012-01-06	6.179999828338623
9815	BAC	2012-01-09	6.269999980926514
9816	BAC	2012-01-10	6.630000114440918
9817	BAC	2012-01-11	6.869999885559082
9818	BAC	2012-01-12	6.789999961853027
9819	BAC	2012-01-13	6.610000133514404
9820	BAC	2012-01-17	6.480000019073486
9821	BAC	2012-01-18	6.800000190734863
9822	BAC	2012-01-19	6.960000038146973
9823	BAC	2012-01-20	7.070000171661377
9824	BAC	2012-01-23	7.25
9825	BAC	2012-01-24	7.289999961853027
9826	BAC	2012-01-25	7.349999904632568
9827	BAC	2012-01-26	7.300000190734863
9828	BAC	2012-01-27	7.289999961853027
9829	BAC	2012-01-30	7.070000171661377
9830	BAC	2012-01-31	7.130000114440918
9831	BAC	2012-02-01	7.360000133514404
9832	BAC	2012-02-02	7.449999809265137
9833	BAC	2012-02-03	7.840000152587891
9834	BAC	2012-02-06	7.96999979019165
9835	BAC	2012-02-07	7.849999904632568
9836	BAC	2012-02-08	8.130000114440918
9837	BAC	2012-02-09	8.180000305175781
9838	BAC	2012-02-10	8.069999694824219
9839	BAC	2012-02-13	8.25
9840	BAC	2012-02-14	7.980000019073486
9841	BAC	2012-02-15	7.78000020980835
9842	BAC	2012-02-16	8.09000015258789
9843	BAC	2012-02-17	8.020000457763672
9844	BAC	2012-02-21	8.109999656677246
9845	BAC	2012-02-22	7.949999809265137
9846	BAC	2012-02-23	8.020000457763672
9847	BAC	2012-02-24	7.880000114440918
9848	BAC	2012-02-27	8.039999961853027
9849	BAC	2012-02-28	8.119999885559082
9850	BAC	2012-02-29	7.96999979019165
9851	BAC	2012-03-01	8.119999885559082
9852	BAC	2012-03-02	8.130000114440918
9853	BAC	2012-03-05	7.96999979019165
9854	BAC	2012-03-06	7.710000038146973
9855	BAC	2012-03-07	8.020000457763672
9856	BAC	2012-03-08	8.0600004196167
9857	BAC	2012-03-09	8.050000190734863
9858	BAC	2012-03-12	7.989999771118164
9859	BAC	2012-03-13	8.489999771118164
9860	BAC	2012-03-14	8.84000015258789
9861	BAC	2012-03-15	9.239999771118164
9862	BAC	2012-03-16	9.800000190734863
9863	BAC	2012-03-19	9.529999732971191
9864	BAC	2012-03-20	9.8100004196167
9865	BAC	2012-03-21	9.819999694824219
9866	BAC	2012-03-22	9.600000381469727
9867	BAC	2012-03-23	9.850000381469727
9868	BAC	2012-03-26	9.930000305175781
9869	BAC	2012-03-27	9.600000381469727
9870	BAC	2012-03-28	9.75
9871	BAC	2012-03-29	9.529999732971191
9872	BAC	2012-03-30	9.569999694824219
9873	BAC	2012-04-02	9.680000305175781
9874	BAC	2012-04-03	9.489999771118164
9875	BAC	2012-04-04	9.199999809265137
9876	BAC	2012-04-05	9.229999542236328
9877	BAC	2012-04-09	8.930000305175781
9878	BAC	2012-04-10	8.539999961853027
9879	BAC	2012-04-11	8.859999656677246
9880	BAC	2012-04-12	9.170000076293945
9881	BAC	2012-04-13	8.680000305175781
9882	BAC	2012-04-16	8.789999961853027
9883	BAC	2012-04-17	8.920000076293945
9884	BAC	2012-04-18	8.920000076293945
9885	BAC	2012-04-19	8.770000457763672
9886	BAC	2012-04-20	8.359999656677246
9887	BAC	2012-04-23	8.180000305175781
9888	BAC	2012-04-24	8.210000038146973
9889	BAC	2012-04-25	8.260000228881836
9890	BAC	2012-04-26	8.270000457763672
9891	BAC	2012-04-27	8.25
9892	BAC	2012-04-30	8.109999656677246
9893	BAC	2012-05-01	8.3100004196167
9894	BAC	2012-05-02	8.15999984741211
9895	BAC	2012-05-03	8.0
9896	BAC	2012-05-04	7.739999771118164
9897	BAC	2012-05-07	7.960000038146973
9898	BAC	2012-05-08	7.789999961853027
9899	BAC	2012-05-09	7.730000019073486
9900	BAC	2012-05-10	7.699999809265137
9901	BAC	2012-05-11	7.550000190734863
9902	BAC	2012-05-14	7.349999904632568
9903	BAC	2012-05-15	7.300000190734863
9904	BAC	2012-05-16	7.110000133514404
9905	BAC	2012-05-17	6.980000019073486
9906	BAC	2012-05-18	7.019999980926514
9907	BAC	2012-05-21	6.829999923706055
9908	BAC	2012-05-22	6.980000019073486
9909	BAC	2012-05-23	7.170000076293945
9910	BAC	2012-05-24	7.139999866485596
9911	BAC	2012-05-25	7.150000095367432
9912	BAC	2012-05-29	7.440000057220459
9913	BAC	2012-05-30	7.199999809265137
9914	BAC	2012-05-31	7.349999904632568
9915	BAC	2012-06-01	7.019999980926514
9916	BAC	2012-06-04	6.900000095367432
9917	BAC	2012-06-05	7.099999904632568
9918	BAC	2012-06-06	7.639999866485596
9919	BAC	2012-06-07	7.420000076293945
9920	BAC	2012-06-08	7.559999942779541
9921	BAC	2012-06-11	7.28000020980835
9922	BAC	2012-06-12	7.489999771118164
9923	BAC	2012-06-13	7.5
9924	BAC	2012-06-14	7.659999847412109
9925	BAC	2012-06-15	7.900000095367432
9926	BAC	2012-06-18	7.760000228881836
9927	BAC	2012-06-19	8.109999656677246
9928	BAC	2012-06-20	8.140000343322754
9929	BAC	2012-06-21	7.820000171661377
9930	BAC	2012-06-22	7.940000057220459
9931	BAC	2012-06-25	7.599999904632568
9932	BAC	2012-06-26	7.619999885559082
9933	BAC	2012-06-27	7.769999980926514
9934	BAC	2012-06-28	7.739999771118164
9935	BAC	2012-06-29	8.180000305175781
9936	BAC	2012-07-02	8.050000190734863
9937	BAC	2012-07-03	8.0600004196167
9938	BAC	2012-07-05	7.820000171661377
9939	BAC	2012-07-06	7.659999847412109
9940	BAC	2012-07-09	7.559999942779541
9941	BAC	2012-07-10	7.480000019073486
9942	BAC	2012-07-11	7.630000114440918
9943	BAC	2012-07-12	7.480000019073486
9944	BAC	2012-07-13	7.820000171661377
9945	BAC	2012-07-16	7.809999942779541
9946	BAC	2012-07-17	7.920000076293945
9947	BAC	2012-07-18	7.53000020980835
9948	BAC	2012-07-19	7.260000228881836
9949	BAC	2012-07-20	7.070000171661377
9950	BAC	2012-07-23	7.090000152587891
9951	BAC	2012-07-24	7.039999961853027
9952	BAC	2012-07-25	7.070000171661377
9953	BAC	2012-07-26	7.170000076293945
9954	BAC	2012-07-27	7.309999942779541
9955	BAC	2012-07-30	7.28000020980835
9956	BAC	2012-07-31	7.340000152587891
9957	BAC	2012-08-01	7.21999979019165
9958	BAC	2012-08-02	7.179999828338623
9959	BAC	2012-08-03	7.429999828338623
9960	BAC	2012-08-06	7.639999866485596
9961	BAC	2012-08-07	7.670000076293945
9962	BAC	2012-08-08	7.670000076293945
9963	BAC	2012-08-09	7.71999979019165
9964	BAC	2012-08-10	7.739999771118164
9965	BAC	2012-08-13	7.71999979019165
9966	BAC	2012-08-14	7.78000020980835
9967	BAC	2012-08-15	7.869999885559082
9968	BAC	2012-08-16	7.929999828338623
9969	BAC	2012-08-17	8.0
9970	BAC	2012-08-20	8.149999618530273
9971	BAC	2012-08-21	8.1899995803833
9972	BAC	2012-08-22	8.220000267028809
9973	BAC	2012-08-23	8.149999618530273
9974	BAC	2012-08-24	8.15999984741211
9975	BAC	2012-08-27	8.069999694824219
9976	BAC	2012-08-28	7.960000038146973
9977	BAC	2012-08-29	8.0
9978	BAC	2012-08-30	7.909999847412109
9979	BAC	2012-08-31	7.989999771118164
9980	BAC	2012-09-04	8.0
9981	BAC	2012-09-05	7.949999809265137
9982	BAC	2012-09-06	8.350000381469727
9983	BAC	2012-09-07	8.800000190734863
9984	BAC	2012-09-10	8.579999923706055
9985	BAC	2012-09-11	9.029999732971191
9986	BAC	2012-09-12	8.970000267028809
9987	BAC	2012-09-13	9.399999618530273
9988	BAC	2012-09-14	9.550000190734863
9989	BAC	2012-09-17	9.300000190734863
9990	BAC	2012-09-18	9.229999542236328
9991	BAC	2012-09-19	9.289999961853027
9992	BAC	2012-09-20	9.1899995803833
9993	BAC	2012-09-21	9.109999656677246
9994	BAC	2012-09-24	9.100000381469727
9995	BAC	2012-09-25	8.930000305175781
9996	BAC	2012-09-26	8.819999694824219
9997	BAC	2012-09-27	8.970000267028809
9998	BAC	2012-09-28	8.829999923706055
9999	BAC	2012-10-01	8.960000038146973
10000	BAC	2012-10-02	8.930000305175781
10001	BAC	2012-10-03	9.109999656677246
10002	BAC	2012-10-04	9.40999984741211
10003	BAC	2012-10-05	9.319999694824219
10004	BAC	2012-10-08	9.279999732971191
10005	BAC	2012-10-09	9.210000038146973
10006	BAC	2012-10-10	9.210000038146973
10007	BAC	2012-10-11	9.34000015258789
10008	BAC	2012-10-12	9.119999885559082
10009	BAC	2012-10-15	9.4399995803833
10010	BAC	2012-10-16	9.460000038146973
10011	BAC	2012-10-17	9.4399995803833
10012	BAC	2012-10-18	9.470000267028809
10013	BAC	2012-10-19	9.4399995803833
10014	BAC	2012-10-22	9.550000190734863
10015	BAC	2012-10-23	9.359999656677246
10016	BAC	2012-10-24	9.3100004196167
10017	BAC	2012-10-25	9.239999771118164
10018	BAC	2012-10-26	9.119999885559082
10019	BAC	2012-10-31	9.319999694824219
10020	BAC	2012-11-01	9.739999771118164
10021	BAC	2012-11-02	9.850000381469727
10022	BAC	2012-11-05	9.75
10023	BAC	2012-11-06	9.9399995803833
10024	BAC	2012-11-07	9.229999542236328
10025	BAC	2012-11-08	9.390000343322754
10026	BAC	2012-11-09	9.430000305175781
10027	BAC	2012-11-12	9.390000343322754
10028	BAC	2012-11-13	9.329999923706055
10029	BAC	2012-11-14	8.989999771118164
10030	BAC	2012-11-15	9.09000015258789
10031	BAC	2012-11-16	9.119999885559082
10032	BAC	2012-11-19	9.489999771118164
10033	BAC	2012-11-20	9.630000114440918
10034	BAC	2012-11-21	9.770000457763672
10035	BAC	2012-11-23	9.899999618530273
10036	BAC	2012-11-26	9.84000015258789
10037	BAC	2012-11-27	9.65999984741211
10038	BAC	2012-11-28	9.760000228881836
10039	BAC	2012-11-29	9.829999923706055
10040	BAC	2012-11-30	9.859999656677246
10041	BAC	2012-12-03	9.800000190734863
10042	BAC	2012-12-04	9.90999984741211
10043	BAC	2012-12-05	10.460000038146973
10044	BAC	2012-12-06	10.460000038146973
10045	BAC	2012-12-07	10.640000343322754
10046	BAC	2012-12-10	10.569999694824219
10047	BAC	2012-12-11	10.510000228881836
10048	BAC	2012-12-12	10.609999656677246
10049	BAC	2012-12-13	10.539999961853027
10050	BAC	2012-12-14	10.579999923706055
10051	BAC	2012-12-17	11.0
10052	BAC	2012-12-18	11.359999656677246
10053	BAC	2012-12-19	11.1899995803833
10054	BAC	2012-12-20	11.520000457763672
10055	BAC	2012-12-21	11.289999961853027
10056	BAC	2012-12-24	11.25
10057	BAC	2012-12-26	11.539999961853027
10058	BAC	2012-12-27	11.470000267028809
10059	BAC	2012-12-28	11.359999656677246
10060	BAC	2012-12-31	11.609999656677246
10061	BAC	2013-01-02	12.029999732971191
10062	BAC	2013-01-03	11.960000038146973
10063	BAC	2013-01-04	12.109999656677246
10064	BAC	2013-01-07	12.09000015258789
10065	BAC	2013-01-08	11.979999542236328
10066	BAC	2013-01-09	11.430000305175781
10067	BAC	2013-01-10	11.779999732971191
10068	BAC	2013-01-11	11.630000114440918
10069	BAC	2013-01-14	11.470000267028809
10070	BAC	2013-01-15	11.550000190734863
10071	BAC	2013-01-16	11.779999732971191
10072	BAC	2013-01-17	11.279999732971191
10073	BAC	2013-01-18	11.140000343322754
10074	BAC	2013-01-22	11.350000381469727
10075	BAC	2013-01-23	11.420000076293945
10076	BAC	2013-01-24	11.529999732971191
10077	BAC	2013-01-25	11.619999885559082
10078	BAC	2013-01-28	11.479999542236328
10079	BAC	2013-01-29	11.489999771118164
10080	BAC	2013-01-30	11.380000114440918
10081	BAC	2013-01-31	11.319999694824219
10082	BAC	2013-02-01	11.710000038146973
10083	BAC	2013-02-04	11.479999542236328
10084	BAC	2013-02-05	11.880000114440918
10085	BAC	2013-02-06	11.930000305175781
10086	BAC	2013-02-07	11.84000015258789
10087	BAC	2013-02-08	11.760000228881836
10088	BAC	2013-02-11	11.859999656677246
10089	BAC	2013-02-12	12.25
10090	BAC	2013-02-13	12.170000076293945
10091	BAC	2013-02-14	12.130000114440918
10092	BAC	2013-02-15	12.029999732971191
10093	BAC	2013-02-19	12.1899995803833
10094	BAC	2013-02-20	11.800000190734863
10095	BAC	2013-02-21	11.420000076293945
10096	BAC	2013-02-22	11.4399995803833
10097	BAC	2013-02-25	11.029999732971191
10098	BAC	2013-02-26	11.130000114440918
10099	BAC	2013-02-27	11.300000190734863
10100	BAC	2013-02-28	11.229999542236328
10101	BAC	2013-03-01	11.34000015258789
10102	BAC	2013-03-04	11.40999984741211
10103	BAC	2013-03-05	11.550000190734863
10104	BAC	2013-03-06	11.920000076293945
10105	BAC	2013-03-07	12.260000228881836
10106	BAC	2013-03-08	12.069999694824219
10107	BAC	2013-03-11	12.149999618530273
10108	BAC	2013-03-12	12.010000228881836
10109	BAC	2013-03-13	12.0600004196167
10110	BAC	2013-03-14	12.109999656677246
10111	BAC	2013-03-15	12.569999694824219
10112	BAC	2013-03-18	12.5600004196167
10113	BAC	2013-03-19	12.710000038146973
10114	BAC	2013-03-20	12.779999732971191
10115	BAC	2013-03-21	12.569999694824219
10116	BAC	2013-03-22	12.5600004196167
10117	BAC	2013-03-25	12.399999618530273
10118	BAC	2013-03-26	12.279999732971191
10119	BAC	2013-03-27	12.229999542236328
10120	BAC	2013-03-28	12.180000305175781
10121	BAC	2013-04-01	12.149999618530273
10122	BAC	2013-04-02	12.149999618530273
10123	BAC	2013-04-03	11.8100004196167
10124	BAC	2013-04-04	11.9399995803833
10125	BAC	2013-04-05	11.970000267028809
10126	BAC	2013-04-08	12.210000038146973
10127	BAC	2013-04-09	12.25
10128	BAC	2013-04-10	12.319999694824219
10129	BAC	2013-04-11	12.270000457763672
10130	BAC	2013-04-12	12.170000076293945
10131	BAC	2013-04-15	11.979999542236328
10132	BAC	2013-04-16	12.279999732971191
10133	BAC	2013-04-17	11.699999809265137
10134	BAC	2013-04-18	11.4399995803833
10135	BAC	2013-04-19	11.65999984741211
10136	BAC	2013-04-22	11.720000267028809
10137	BAC	2013-04-23	12.069999694824219
10138	BAC	2013-04-24	12.3100004196167
10139	BAC	2013-04-25	12.4399995803833
10140	BAC	2013-04-26	12.420000076293945
10141	BAC	2013-04-29	12.380000114440918
10142	BAC	2013-04-30	12.3100004196167
10143	BAC	2013-05-01	12.140000343322754
10144	BAC	2013-05-02	12.1899995803833
10145	BAC	2013-05-03	12.239999771118164
10146	BAC	2013-05-06	12.880000114440918
10147	BAC	2013-05-07	12.899999618530273
10148	BAC	2013-05-08	13.020000457763672
10149	BAC	2013-05-09	12.90999984741211
10150	BAC	2013-05-10	13.020000457763672
10151	BAC	2013-05-13	12.979999542236328
10152	BAC	2013-05-14	13.34000015258789
10153	BAC	2013-05-15	13.4399995803833
10154	BAC	2013-05-16	13.359999656677246
10155	BAC	2013-05-17	13.430000305175781
10156	BAC	2013-05-20	13.510000228881836
10157	BAC	2013-05-21	13.4399995803833
10158	BAC	2013-05-22	13.3100004196167
10159	BAC	2013-05-23	13.210000038146973
10160	BAC	2013-05-24	13.239999771118164
10161	BAC	2013-05-28	13.350000381469727
10162	BAC	2013-05-29	13.479999542236328
10163	BAC	2013-05-30	13.829999923706055
10164	BAC	2013-05-31	13.65999984741211
10165	BAC	2013-06-03	13.550000190734863
10166	BAC	2013-06-04	13.359999656677246
10167	BAC	2013-06-05	13.09000015258789
10168	BAC	2013-06-06	13.199999809265137
10169	BAC	2013-06-07	13.380000114440918
10170	BAC	2013-06-10	13.300000190734863
10171	BAC	2013-06-11	13.119999885559082
10172	BAC	2013-06-12	13.0600004196167
10173	BAC	2013-06-13	13.210000038146973
10174	BAC	2013-06-14	13.069999694824219
10175	BAC	2013-06-17	13.210000038146973
10176	BAC	2013-06-18	13.270000457763672
10177	BAC	2013-06-19	13.1899995803833
10178	BAC	2013-06-20	12.890000343322754
10179	BAC	2013-06-21	12.6899995803833
10180	BAC	2013-06-24	12.300000190734863
10181	BAC	2013-06-25	12.670000076293945
10182	BAC	2013-06-26	12.760000228881836
10183	BAC	2013-06-27	13.010000228881836
10184	BAC	2013-06-28	12.859999656677246
10185	BAC	2013-07-01	12.930000305175781
10186	BAC	2013-07-02	12.899999618530273
10187	BAC	2013-07-03	12.829999923706055
10188	BAC	2013-07-05	13.0600004196167
10189	BAC	2013-07-08	13.279999732971191
10190	BAC	2013-07-09	13.529999732971191
10191	BAC	2013-07-10	13.369999885559082
10192	BAC	2013-07-11	13.510000228881836
10193	BAC	2013-07-12	13.779999732971191
10194	BAC	2013-07-15	13.880000114440918
10195	BAC	2013-07-16	13.920000076293945
10196	BAC	2013-07-17	14.3100004196167
10197	BAC	2013-07-18	14.760000228881836
10198	BAC	2013-07-19	14.75
10199	BAC	2013-07-22	14.920000076293945
10200	BAC	2013-07-23	14.9399995803833
10201	BAC	2013-07-24	14.710000038146973
10202	BAC	2013-07-25	14.829999923706055
10203	BAC	2013-07-26	14.729999542236328
10204	BAC	2013-07-29	14.520000457763672
10205	BAC	2013-07-30	14.520000457763672
10206	BAC	2013-07-31	14.600000381469727
10207	BAC	2013-08-01	14.949999809265137
10208	BAC	2013-08-02	14.84000015258789
10209	BAC	2013-08-05	14.800000190734863
10210	BAC	2013-08-06	14.640000343322754
10211	BAC	2013-08-07	14.529999732971191
10212	BAC	2013-08-08	14.609999656677246
10213	BAC	2013-08-09	14.449999809265137
10214	BAC	2013-08-12	14.40999984741211
10215	BAC	2013-08-13	14.510000228881836
10216	BAC	2013-08-14	14.600000381469727
10217	BAC	2013-08-15	14.319999694824219
10218	BAC	2013-08-16	14.420000076293945
10219	BAC	2013-08-19	14.149999618530273
10220	BAC	2013-08-20	14.289999961853027
10221	BAC	2013-08-21	14.34000015258789
10222	BAC	2013-08-22	14.569999694824219
10223	BAC	2013-08-23	14.569999694824219
10224	BAC	2013-08-26	14.489999771118164
10225	BAC	2013-08-27	14.109999656677246
10226	BAC	2013-08-28	14.119999885559082
10227	BAC	2013-08-29	14.170000076293945
10228	BAC	2013-08-30	14.119999885559082
10229	BAC	2013-09-03	14.25
10230	BAC	2013-09-04	14.319999694824219
10231	BAC	2013-09-05	14.369999885559082
10232	BAC	2013-09-06	14.359999656677246
10233	BAC	2013-09-09	14.479999542236328
10234	BAC	2013-09-10	14.609999656677246
10235	BAC	2013-09-11	14.649999618530273
10236	BAC	2013-09-12	14.479999542236328
10237	BAC	2013-09-13	14.489999771118164
10238	BAC	2013-09-16	14.529999732971191
10239	BAC	2013-09-17	14.550000190734863
10240	BAC	2013-09-18	14.710000038146973
10241	BAC	2013-09-19	14.609999656677246
10242	BAC	2013-09-20	14.4399995803833
10243	BAC	2013-09-23	14.140000343322754
10244	BAC	2013-09-24	14.09000015258789
10245	BAC	2013-09-25	14.140000343322754
10246	BAC	2013-09-26	14.079999923706055
10247	BAC	2013-09-27	13.899999618530273
10248	BAC	2013-09-30	13.800000190734863
10249	BAC	2013-10-01	13.899999618530273
10250	BAC	2013-10-02	14.0600004196167
10251	BAC	2013-10-03	14.0
10252	BAC	2013-10-04	14.050000190734863
10253	BAC	2013-10-07	13.8100004196167
10254	BAC	2013-10-08	13.6899995803833
10255	BAC	2013-10-09	13.84000015258789
10256	BAC	2013-10-10	14.229999542236328
10257	BAC	2013-10-11	14.1899995803833
10258	BAC	2013-10-14	14.350000381469727
10259	BAC	2013-10-15	14.239999771118164
10260	BAC	2013-10-16	14.5600004196167
10261	BAC	2013-10-17	14.65999984741211
10262	BAC	2013-10-18	14.630000114440918
10263	BAC	2013-10-21	14.520000457763672
10264	BAC	2013-10-22	14.520000457763672
10265	BAC	2013-10-23	14.210000038146973
10266	BAC	2013-10-24	14.170000076293945
10267	BAC	2013-10-25	14.260000228881836
10268	BAC	2013-10-28	14.229999542236328
10269	BAC	2013-10-29	14.149999618530273
10270	BAC	2013-10-30	14.170000076293945
10271	BAC	2013-10-31	13.970000267028809
10272	BAC	2013-11-01	14.020000457763672
10273	BAC	2013-11-04	14.039999961853027
10274	BAC	2013-11-05	13.930000305175781
10275	BAC	2013-11-06	13.960000038146973
10276	BAC	2013-11-07	13.800000190734863
10277	BAC	2013-11-08	14.319999694824219
10278	BAC	2013-11-11	14.399999618530273
10279	BAC	2013-11-12	14.319999694824219
10280	BAC	2013-11-13	14.640000343322754
10281	BAC	2013-11-14	14.800000190734863
10282	BAC	2013-11-15	14.920000076293945
10283	BAC	2013-11-18	14.920000076293945
10284	BAC	2013-11-19	15.199999809265137
10285	BAC	2013-11-20	15.140000343322754
10286	BAC	2013-11-21	15.59000015258789
10287	BAC	2013-11-22	15.640000343322754
10288	BAC	2013-11-25	15.8100004196167
10289	BAC	2013-11-26	15.880000114440918
10290	BAC	2013-11-27	15.829999923706055
10291	BAC	2013-11-29	15.819999694824219
10292	BAC	2013-12-02	15.729999542236328
10293	BAC	2013-12-03	15.539999961853027
10294	BAC	2013-12-04	15.630000114440918
10295	BAC	2013-12-05	15.430000305175781
10296	BAC	2013-12-06	15.5600004196167
10297	BAC	2013-12-09	15.579999923706055
10298	BAC	2013-12-10	15.5600004196167
10299	BAC	2013-12-11	15.25
10300	BAC	2013-12-12	15.25
10301	BAC	2013-12-13	15.180000305175781
10302	BAC	2013-12-16	15.239999771118164
10303	BAC	2013-12-17	15.180000305175781
10304	BAC	2013-12-18	15.6899995803833
10305	BAC	2013-12-19	15.75
10306	BAC	2013-12-20	15.600000381469727
10307	BAC	2013-12-23	15.6899995803833
10308	BAC	2013-12-24	15.699999809265137
10309	BAC	2013-12-26	15.649999618530273
10310	BAC	2013-12-27	15.670000076293945
10311	BAC	2013-12-30	15.539999961853027
10312	BAC	2013-12-31	15.569999694824219
10313	BAC	2014-01-02	16.100000381469727
10314	BAC	2014-01-03	16.40999984741211
10315	BAC	2014-01-06	16.65999984741211
10316	BAC	2014-01-07	16.5
10317	BAC	2014-01-08	16.579999923706055
10318	BAC	2014-01-09	16.829999923706055
10319	BAC	2014-01-10	16.770000457763672
10320	BAC	2014-01-13	16.43000030517578
10321	BAC	2014-01-14	16.770000457763672
10322	BAC	2014-01-15	17.149999618530273
10323	BAC	2014-01-16	17.079999923706055
10324	BAC	2014-01-17	17.010000228881836
10325	BAC	2014-01-21	17.010000228881836
10326	BAC	2014-01-22	17.149999618530273
10327	BAC	2014-01-23	16.860000610351562
10328	BAC	2014-01-24	16.450000762939453
10329	BAC	2014-01-27	16.309999465942383
10330	BAC	2014-01-28	16.729999542236328
10331	BAC	2014-01-29	16.68000030517578
10332	BAC	2014-01-30	16.93000030517578
10333	BAC	2014-01-31	16.75
10334	BAC	2014-02-03	16.350000381469727
10335	BAC	2014-02-04	16.350000381469727
10336	BAC	2014-02-05	16.399999618530273
10337	BAC	2014-02-06	16.690000534057617
10338	BAC	2014-02-07	16.81999969482422
10339	BAC	2014-02-10	16.719999313354492
10340	BAC	2014-02-11	16.8799991607666
10341	BAC	2014-02-12	16.75
10342	BAC	2014-02-13	16.75
10343	BAC	2014-02-14	16.700000762939453
10344	BAC	2014-02-18	16.469999313354492
10345	BAC	2014-02-19	16.200000762939453
10346	BAC	2014-02-20	16.299999237060547
10347	BAC	2014-02-21	16.290000915527344
10348	BAC	2014-02-24	16.530000686645508
10349	BAC	2014-02-25	16.34000015258789
10350	BAC	2014-02-26	16.329999923706055
10351	BAC	2014-02-27	16.489999771118164
10352	BAC	2014-02-28	16.530000686645508
10353	BAC	2014-03-03	16.299999237060547
10354	BAC	2014-03-04	16.729999542236328
10355	BAC	2014-03-05	17.25
10356	BAC	2014-03-06	17.350000381469727
10357	BAC	2014-03-07	17.329999923706055
10358	BAC	2014-03-10	17.469999313354492
10359	BAC	2014-03-11	17.270000457763672
10360	BAC	2014-03-12	17.280000686645508
10361	BAC	2014-03-13	17.15999984741211
10362	BAC	2014-03-14	16.799999237060547
10363	BAC	2014-03-17	17.110000610351562
10364	BAC	2014-03-18	17.190000534057617
10365	BAC	2014-03-19	17.440000534057617
10366	BAC	2014-03-20	17.920000076293945
10367	BAC	2014-03-21	17.559999465942383
10368	BAC	2014-03-24	17.3700008392334
10369	BAC	2014-03-25	17.209999084472656
10370	BAC	2014-03-26	17.18000030517578
10371	BAC	2014-03-27	17.010000228881836
10372	BAC	2014-03-28	16.979999542236328
10373	BAC	2014-03-31	17.200000762939453
10374	BAC	2014-04-01	17.34000015258789
10375	BAC	2014-04-02	17.229999542236328
10376	BAC	2014-04-03	17.149999618530273
10377	BAC	2014-04-04	16.719999313354492
10378	BAC	2014-04-07	16.3799991607666
10379	BAC	2014-04-08	16.440000534057617
10380	BAC	2014-04-09	16.6200008392334
10381	BAC	2014-04-10	16.1200008392334
10382	BAC	2014-04-11	15.770000457763672
10383	BAC	2014-04-14	16.0
10384	BAC	2014-04-15	16.389999389648438
10385	BAC	2014-04-16	16.1299991607666
10386	BAC	2014-04-17	16.149999618530273
10387	BAC	2014-04-21	16.09000015258789
10388	BAC	2014-04-22	16.290000915527344
10389	BAC	2014-04-23	16.3700008392334
10390	BAC	2014-04-24	16.34000015258789
10391	BAC	2014-04-25	15.949999809265137
10392	BAC	2014-04-28	14.949999809265137
10393	BAC	2014-04-29	15.239999771118164
10394	BAC	2014-04-30	15.140000343322754
10395	BAC	2014-05-01	15.09000015258789
10396	BAC	2014-05-02	15.25
10397	BAC	2014-05-05	15.079999923706055
10398	BAC	2014-05-06	14.729999542236328
10399	BAC	2014-05-07	14.800000190734863
10400	BAC	2014-05-08	14.930000305175781
10401	BAC	2014-05-09	14.739999771118164
10402	BAC	2014-05-12	15.069999694824219
10403	BAC	2014-05-13	15.029999732971191
10404	BAC	2014-05-14	14.84000015258789
10405	BAC	2014-05-15	14.550000190734863
10406	BAC	2014-05-16	14.510000228881836
10407	BAC	2014-05-19	14.670000076293945
10408	BAC	2014-05-20	14.529999732971191
10409	BAC	2014-05-21	14.609999656677246
10410	BAC	2014-05-22	14.710000038146973
10411	BAC	2014-05-23	14.720000267028809
10412	BAC	2014-05-27	15.220000267028809
10413	BAC	2014-05-28	15.140000343322754
10414	BAC	2014-05-29	15.149999618530273
10415	BAC	2014-05-30	15.140000343322754
10416	BAC	2014-06-02	15.260000228881836
10417	BAC	2014-06-03	15.210000038146973
10418	BAC	2014-06-04	15.210000038146973
10419	BAC	2014-06-05	15.430000305175781
10420	BAC	2014-06-06	15.59000015258789
10421	BAC	2014-06-09	15.84000015258789
10422	BAC	2014-06-10	15.920000076293945
10423	BAC	2014-06-11	15.59000015258789
10424	BAC	2014-06-12	15.420000076293945
10425	BAC	2014-06-13	15.4399995803833
10426	BAC	2014-06-16	15.279999732971191
10427	BAC	2014-06-17	15.59000015258789
10428	BAC	2014-06-18	15.649999618530273
10429	BAC	2014-06-19	15.550000190734863
10430	BAC	2014-06-20	15.449999809265137
10431	BAC	2014-06-23	15.640000343322754
10432	BAC	2014-06-24	15.489999771118164
10433	BAC	2014-06-25	15.470000267028809
10434	BAC	2014-06-26	15.40999984741211
10435	BAC	2014-06-27	15.329999923706055
10436	BAC	2014-06-30	15.369999885559082
10437	BAC	2014-07-01	15.600000381469727
10438	BAC	2014-07-02	15.850000381469727
10439	BAC	2014-07-03	16.030000686645508
10440	BAC	2014-07-07	15.9399995803833
10441	BAC	2014-07-08	15.579999923706055
10442	BAC	2014-07-09	15.600000381469727
10443	BAC	2014-07-10	15.4399995803833
10444	BAC	2014-07-11	15.380000114440918
10445	BAC	2014-07-14	15.569999694824219
10446	BAC	2014-07-15	15.8100004196167
10447	BAC	2014-07-16	15.510000228881836
10448	BAC	2014-07-17	15.199999809265137
10449	BAC	2014-07-18	15.489999771118164
10450	BAC	2014-07-21	15.520000457763672
10451	BAC	2014-07-22	15.520000457763672
10452	BAC	2014-07-23	15.520000457763672
10453	BAC	2014-07-24	15.619999885559082
10454	BAC	2014-07-25	15.59000015258789
10455	BAC	2014-07-28	15.5
10456	BAC	2014-07-29	15.34000015258789
10457	BAC	2014-07-30	15.579999923706055
10458	BAC	2014-07-31	15.25
10459	BAC	2014-08-01	14.979999542236328
10460	BAC	2014-08-04	15.050000190734863
10461	BAC	2014-08-05	15.0
10462	BAC	2014-08-06	15.199999809265137
10463	BAC	2014-08-07	15.119999885559082
10464	BAC	2014-08-08	15.199999809265137
10465	BAC	2014-08-11	15.220000267028809
10466	BAC	2014-08-12	15.210000038146973
10467	BAC	2014-08-13	15.25
10468	BAC	2014-08-14	15.319999694824219
10469	BAC	2014-08-15	15.220000267028809
10470	BAC	2014-08-18	15.449999809265137
10471	BAC	2014-08-19	15.449999809265137
10472	BAC	2014-08-20	15.520000457763672
10473	BAC	2014-08-21	16.15999984741211
10474	BAC	2014-08-22	16.1299991607666
10475	BAC	2014-08-25	16.290000915527344
10476	BAC	2014-08-26	16.329999923706055
10477	BAC	2014-08-27	16.200000762939453
10478	BAC	2014-08-28	16.010000228881836
10479	BAC	2014-08-29	16.09000015258789
10480	BAC	2014-09-02	16.270000457763672
10481	BAC	2014-09-03	16.100000381469727
10482	BAC	2014-09-04	16.110000610351562
10483	BAC	2014-09-05	16.020000457763672
10484	BAC	2014-09-08	16.350000381469727
10485	BAC	2014-09-09	16.139999389648438
10486	BAC	2014-09-10	16.360000610351562
10487	BAC	2014-09-11	16.56999969482422
10488	BAC	2014-09-12	16.790000915527344
10489	BAC	2014-09-15	16.739999771118164
10490	BAC	2014-09-16	16.709999084472656
10491	BAC	2014-09-17	16.770000457763672
10492	BAC	2014-09-18	17.040000915527344
10493	BAC	2014-09-19	16.950000762939453
10494	BAC	2014-09-22	17.030000686645508
10495	BAC	2014-09-23	17.049999237060547
10496	BAC	2014-09-24	17.18000030517578
10497	BAC	2014-09-25	16.850000381469727
10498	BAC	2014-09-26	17.030000686645508
10499	BAC	2014-09-29	17.010000228881836
10500	BAC	2014-09-30	17.049999237060547
10501	BAC	2014-10-01	16.81999969482422
10502	BAC	2014-10-02	16.8799991607666
10503	BAC	2014-10-03	17.290000915527344
10504	BAC	2014-10-06	17.290000915527344
10505	BAC	2014-10-07	16.8799991607666
10506	BAC	2014-10-08	17.1200008392334
10507	BAC	2014-10-09	16.59000015258789
10508	BAC	2014-10-10	16.479999542236328
10509	BAC	2014-10-13	16.399999618530273
10510	BAC	2014-10-14	16.520000457763672
10511	BAC	2014-10-15	15.760000228881836
10512	BAC	2014-10-16	16.079999923706055
10513	BAC	2014-10-17	16.209999084472656
10514	BAC	2014-10-20	16.260000228881836
10515	BAC	2014-10-21	16.600000381469727
10516	BAC	2014-10-22	16.399999618530273
10517	BAC	2014-10-23	16.600000381469727
10518	BAC	2014-10-24	16.719999313354492
10519	BAC	2014-10-27	16.59000015258789
10520	BAC	2014-10-28	16.799999237060547
10521	BAC	2014-10-29	16.989999771118164
10522	BAC	2014-10-30	17.030000686645508
10523	BAC	2014-10-31	17.15999984741211
10524	BAC	2014-11-03	17.270000457763672
10525	BAC	2014-11-04	17.209999084472656
10526	BAC	2014-11-05	17.34000015258789
10527	BAC	2014-11-06	17.360000610351562
10528	BAC	2014-11-07	17.360000610351562
10529	BAC	2014-11-10	17.3700008392334
10530	BAC	2014-11-11	17.31999969482422
10531	BAC	2014-11-12	17.290000915527344
10532	BAC	2014-11-13	17.219999313354492
10533	BAC	2014-11-14	17.139999389648438
10534	BAC	2014-11-17	17.09000015258789
10535	BAC	2014-11-18	17.139999389648438
10536	BAC	2014-11-19	17.059999465942383
10537	BAC	2014-11-20	17.0
10538	BAC	2014-11-21	17.1200008392334
10539	BAC	2014-11-24	17.18000030517578
10540	BAC	2014-11-25	17.100000381469727
10541	BAC	2014-11-26	17.110000610351562
10542	BAC	2014-11-28	17.040000915527344
10543	BAC	2014-12-01	16.790000915527344
10544	BAC	2014-12-02	17.149999618530273
10545	BAC	2014-12-03	17.290000915527344
10546	BAC	2014-12-04	17.209999084472656
10547	BAC	2014-12-05	17.68000030517578
10548	BAC	2014-12-08	17.65999984741211
10549	BAC	2014-12-09	17.559999465942383
10550	BAC	2014-12-10	17.3799991607666
10551	BAC	2014-12-11	17.469999313354492
10552	BAC	2014-12-12	17.1299991607666
10553	BAC	2014-12-15	16.850000381469727
10554	BAC	2014-12-16	16.719999313354492
10555	BAC	2014-12-17	17.260000228881836
10556	BAC	2014-12-18	17.530000686645508
10557	BAC	2014-12-19	17.6200008392334
10558	BAC	2014-12-22	17.709999084472656
10559	BAC	2014-12-23	17.93000030517578
10560	BAC	2014-12-24	17.979999542236328
10561	BAC	2014-12-26	17.979999542236328
10562	BAC	2014-12-29	18.110000610351562
10563	BAC	2014-12-30	18.1299991607666
10564	BAC	2014-12-31	17.889999389648438
10565	BAC	2015-01-02	17.899999618530273
10566	BAC	2015-01-05	17.3799991607666
10567	BAC	2015-01-06	16.860000610351562
10568	BAC	2015-01-07	16.940000534057617
10569	BAC	2015-01-08	17.290000915527344
10570	BAC	2015-01-09	16.979999542236328
10571	BAC	2015-01-12	16.68000030517578
10572	BAC	2015-01-13	16.450000762939453
10573	BAC	2015-01-14	16.040000915527344
10574	BAC	2015-01-15	15.199999809265137
10575	BAC	2015-01-16	15.380000114440918
10576	BAC	2015-01-20	15.260000228881836
10577	BAC	2015-01-21	15.40999984741211
10578	BAC	2015-01-22	16.09000015258789
10579	BAC	2015-01-23	15.729999542236328
10580	BAC	2015-01-26	15.850000381469727
10581	BAC	2015-01-27	15.630000114440918
10582	BAC	2015-01-28	15.199999809265137
10583	BAC	2015-01-29	15.430000305175781
10584	BAC	2015-01-30	15.149999618530273
10585	BAC	2015-02-02	15.460000038146973
10586	BAC	2015-02-03	15.890000343322754
10587	BAC	2015-02-04	15.789999961853027
10588	BAC	2015-02-05	15.970000267028809
10589	BAC	2015-02-06	16.489999771118164
10590	BAC	2015-02-09	16.350000381469727
10591	BAC	2015-02-10	16.420000076293945
10592	BAC	2015-02-11	16.360000610351562
10593	BAC	2015-02-12	16.670000076293945
10594	BAC	2015-02-13	16.610000610351562
10595	BAC	2015-02-17	16.6299991607666
10596	BAC	2015-02-18	16.299999237060547
10597	BAC	2015-02-19	16.209999084472656
10598	BAC	2015-02-20	16.3799991607666
10599	BAC	2015-02-23	16.200000762939453
10600	BAC	2015-02-24	16.3799991607666
10601	BAC	2015-02-25	16.489999771118164
10602	BAC	2015-02-26	16.040000915527344
10603	BAC	2015-02-27	15.8100004196167
10604	BAC	2015-03-02	16.010000228881836
10605	BAC	2015-03-03	16.040000915527344
10606	BAC	2015-03-04	15.84000015258789
10607	BAC	2015-03-05	16.0
10608	BAC	2015-03-06	16.219999313354492
10609	BAC	2015-03-09	16.170000076293945
10610	BAC	2015-03-10	15.789999961853027
10611	BAC	2015-03-11	16.110000610351562
10612	BAC	2015-03-12	16.09000015258789
10613	BAC	2015-03-13	16.09000015258789
10614	BAC	2015-03-16	16.1299991607666
10615	BAC	2015-03-17	16.09000015258789
10616	BAC	2015-03-18	15.979999542236328
10617	BAC	2015-03-19	15.609999656677246
10618	BAC	2015-03-20	15.84000015258789
10619	BAC	2015-03-23	15.720000267028809
10620	BAC	2015-03-24	15.609999656677246
10621	BAC	2015-03-25	15.40999984741211
10622	BAC	2015-03-26	15.420000076293945
10623	BAC	2015-03-27	15.3100004196167
10624	BAC	2015-03-30	15.520000457763672
10625	BAC	2015-03-31	15.390000343322754
10626	BAC	2015-04-01	15.40999984741211
10627	BAC	2015-04-02	15.539999961853027
10628	BAC	2015-04-06	15.510000228881836
10629	BAC	2015-04-07	15.460000038146973
10630	BAC	2015-04-08	15.609999656677246
10631	BAC	2015-04-09	15.710000038146973
10632	BAC	2015-04-10	15.720000267028809
10633	BAC	2015-04-13	15.800000190734863
10634	BAC	2015-04-14	15.819999694824219
10635	BAC	2015-04-15	15.640000343322754
10636	BAC	2015-04-16	15.789999961853027
10637	BAC	2015-04-17	15.5600004196167
10638	BAC	2015-04-20	15.569999694824219
10639	BAC	2015-04-21	15.5
10640	BAC	2015-04-22	15.739999771118164
10641	BAC	2015-04-23	15.6899995803833
10642	BAC	2015-04-24	15.640000343322754
10643	BAC	2015-04-27	15.5600004196167
10644	BAC	2015-04-28	15.649999618530273
10645	BAC	2015-04-29	15.979999542236328
10646	BAC	2015-04-30	15.930000305175781
10647	BAC	2015-05-01	16.110000610351562
10648	BAC	2015-05-04	16.440000534057617
10649	BAC	2015-05-05	16.350000381469727
10650	BAC	2015-05-06	16.290000915527344
10651	BAC	2015-05-07	16.239999771118164
10652	BAC	2015-05-08	16.450000762939453
10653	BAC	2015-05-11	16.489999771118164
10654	BAC	2015-05-12	16.43000030517578
10655	BAC	2015-05-13	16.469999313354492
10656	BAC	2015-05-14	16.520000457763672
10657	BAC	2015-05-15	16.350000381469727
10658	BAC	2015-05-18	16.510000228881836
10659	BAC	2015-05-19	16.770000457763672
10660	BAC	2015-05-20	16.739999771118164
10661	BAC	2015-05-21	16.729999542236328
10662	BAC	2015-05-22	16.75
10663	BAC	2015-05-26	16.5
10664	BAC	2015-05-27	16.739999771118164
10665	BAC	2015-05-28	16.670000076293945
10666	BAC	2015-05-29	16.5
10667	BAC	2015-06-01	16.549999237060547
10668	BAC	2015-06-02	16.719999313354492
10669	BAC	2015-06-03	16.93000030517578
10670	BAC	2015-06-04	16.780000686645508
10671	BAC	2015-06-05	17.190000534057617
10672	BAC	2015-06-08	17.079999923706055
10673	BAC	2015-06-09	17.309999465942383
10674	BAC	2015-06-10	17.59000015258789
10675	BAC	2015-06-11	17.489999771118164
10676	BAC	2015-06-12	17.489999771118164
10677	BAC	2015-06-15	17.469999313354492
10678	BAC	2015-06-16	17.549999237060547
10679	BAC	2015-06-17	17.3700008392334
10680	BAC	2015-06-18	17.3799991607666
10681	BAC	2015-06-19	17.170000076293945
10682	BAC	2015-06-22	17.469999313354492
10683	BAC	2015-06-23	17.670000076293945
10684	BAC	2015-06-24	17.489999771118164
10685	BAC	2015-06-25	17.3700008392334
10686	BAC	2015-06-26	17.40999984741211
10687	BAC	2015-06-29	16.889999389648438
10688	BAC	2015-06-30	17.020000457763672
10689	BAC	2015-07-01	17.219999313354492
10690	BAC	2015-07-02	17.030000686645508
10691	BAC	2015-07-06	16.940000534057617
10692	BAC	2015-07-07	16.690000534057617
10693	BAC	2015-07-08	16.25
10694	BAC	2015-07-09	16.479999542236328
10695	BAC	2015-07-10	16.700000762939453
10696	BAC	2015-07-13	17.020000457763672
10697	BAC	2015-07-14	17.1299991607666
10698	BAC	2015-07-15	17.68000030517578
10699	BAC	2015-07-16	17.950000762939453
10700	BAC	2015-07-17	18.100000381469727
10701	BAC	2015-07-20	18.1200008392334
10702	BAC	2015-07-21	18.079999923706055
10703	BAC	2015-07-22	18.450000762939453
10704	BAC	2015-07-23	18.18000030517578
10705	BAC	2015-07-24	17.899999618530273
10706	BAC	2015-07-27	17.670000076293945
10707	BAC	2015-07-28	17.8799991607666
10708	BAC	2015-07-29	18.15999984741211
10709	BAC	2015-07-30	18.1299991607666
10710	BAC	2015-07-31	17.8799991607666
10711	BAC	2015-08-03	17.770000457763672
10712	BAC	2015-08-04	17.799999237060547
10713	BAC	2015-08-05	17.8700008392334
10714	BAC	2015-08-06	17.809999465942383
10715	BAC	2015-08-07	17.75
10716	BAC	2015-08-10	18.040000915527344
10717	BAC	2015-08-11	17.790000915527344
10718	BAC	2015-08-12	17.520000457763672
10719	BAC	2015-08-13	17.6200008392334
10720	BAC	2015-08-14	17.700000762939453
10721	BAC	2015-08-17	17.770000457763672
10722	BAC	2015-08-18	17.690000534057617
10723	BAC	2015-08-19	17.459999084472656
10724	BAC	2015-08-20	16.719999313354492
10725	BAC	2015-08-21	16.100000381469727
10726	BAC	2015-08-24	15.289999961853027
10727	BAC	2015-08-25	15.260000228881836
10728	BAC	2015-08-26	16.059999465942383
10729	BAC	2015-08-27	16.440000534057617
10730	BAC	2015-08-28	16.360000610351562
10731	BAC	2015-08-31	16.34000015258789
10732	BAC	2015-09-01	15.579999923706055
10733	BAC	2015-09-02	15.850000381469727
10734	BAC	2015-09-03	15.9399995803833
10735	BAC	2015-09-04	15.649999618530273
10736	BAC	2015-09-08	16.15999984741211
10737	BAC	2015-09-09	15.899999618530273
10738	BAC	2015-09-10	16.040000915527344
10739	BAC	2015-09-11	16.040000915527344
10740	BAC	2015-09-14	15.960000038146973
10741	BAC	2015-09-15	16.309999465942383
10742	BAC	2015-09-16	16.329999923706055
10743	BAC	2015-09-17	15.859999656677246
10744	BAC	2015-09-18	15.5600004196167
10745	BAC	2015-09-21	15.699999809265137
10746	BAC	2015-09-22	15.569999694824219
10747	BAC	2015-09-23	15.720000267028809
10748	BAC	2015-09-24	15.550000190734863
10749	BAC	2015-09-25	15.890000343322754
10750	BAC	2015-09-28	15.470000267028809
10751	BAC	2015-09-29	15.350000381469727
10752	BAC	2015-09-30	15.579999923706055
10753	BAC	2015-10-01	15.550000190734863
10754	BAC	2015-10-02	15.380000114440918
10755	BAC	2015-10-05	15.6899995803833
10756	BAC	2015-10-06	15.6899995803833
10757	BAC	2015-10-07	15.75
10758	BAC	2015-10-08	15.75
10759	BAC	2015-10-09	15.579999923706055
10760	BAC	2015-10-12	15.520000457763672
10761	BAC	2015-10-13	15.520000457763672
10762	BAC	2015-10-14	15.640000343322754
10763	BAC	2015-10-15	16.190000534057617
10764	BAC	2015-10-16	16.1200008392334
10765	BAC	2015-10-19	16.139999389648438
10766	BAC	2015-10-20	16.200000762939453
10767	BAC	2015-10-21	15.899999618530273
10768	BAC	2015-10-22	16.15999984741211
10769	BAC	2015-10-23	16.520000457763672
10770	BAC	2015-10-26	16.510000228881836
10771	BAC	2015-10-27	16.399999618530273
10772	BAC	2015-10-28	17.280000686645508
10773	BAC	2015-10-29	17.09000015258789
10774	BAC	2015-10-30	16.780000686645508
10775	BAC	2015-11-02	17.059999465942383
10776	BAC	2015-11-03	17.18000030517578
10777	BAC	2015-11-04	17.010000228881836
10778	BAC	2015-11-05	17.309999465942383
10779	BAC	2015-11-06	17.950000762939453
10780	BAC	2015-11-09	17.68000030517578
10781	BAC	2015-11-10	17.850000381469727
10782	BAC	2015-11-11	17.75
10783	BAC	2015-11-12	17.3700008392334
10784	BAC	2015-11-13	17.200000762939453
10785	BAC	2015-11-16	17.43000030517578
10786	BAC	2015-11-17	17.420000076293945
10787	BAC	2015-11-18	17.84000015258789
10788	BAC	2015-11-19	17.690000534057617
10789	BAC	2015-11-20	17.649999618530273
10790	BAC	2015-11-23	17.469999313354492
10791	BAC	2015-11-24	17.469999313354492
10792	BAC	2015-11-25	17.440000534057617
10793	BAC	2015-11-27	17.479999542236328
10794	BAC	2015-11-30	17.43000030517578
10795	BAC	2015-12-01	17.809999465942383
10796	BAC	2015-12-02	17.6200008392334
10797	BAC	2015-12-03	17.299999237060547
10798	BAC	2015-12-04	17.799999237060547
10799	BAC	2015-12-07	17.540000915527344
10800	BAC	2015-12-08	17.190000534057617
10801	BAC	2015-12-09	17.100000381469727
10802	BAC	2015-12-10	17.200000762939453
10803	BAC	2015-12-11	16.729999542236328
10804	BAC	2015-12-14	16.799999237060547
10805	BAC	2015-12-15	17.420000076293945
10806	BAC	2015-12-16	17.75
10807	BAC	2015-12-17	17.299999237060547
10808	BAC	2015-12-18	16.760000228881836
10809	BAC	2015-12-21	16.969999313354492
10810	BAC	2015-12-22	17.079999923706055
10811	BAC	2015-12-23	17.34000015258789
10812	BAC	2015-12-24	17.270000457763672
10813	BAC	2015-12-28	17.1299991607666
10814	BAC	2015-12-29	17.280000686645508
10815	BAC	2015-12-30	17.049999237060547
10816	BAC	2015-12-31	16.829999923706055
10817	BAC	2016-01-04	16.43000030517578
10818	BAC	2016-01-05	16.43000030517578
10819	BAC	2016-01-06	16.079999923706055
10820	BAC	2016-01-07	15.5
10821	BAC	2016-01-08	15.199999809265137
10822	BAC	2016-01-11	15.3100004196167
10823	BAC	2016-01-12	15.3100004196167
10824	BAC	2016-01-13	14.899999618530273
10825	BAC	2016-01-14	14.989999771118164
10826	BAC	2016-01-15	14.460000038146973
10827	BAC	2016-01-19	14.239999771118164
10828	BAC	2016-01-20	13.6899995803833
10829	BAC	2016-01-21	13.359999656677246
10830	BAC	2016-01-22	13.5600004196167
10831	BAC	2016-01-25	12.960000038146973
10832	BAC	2016-01-26	13.3100004196167
10833	BAC	2016-01-27	13.359999656677246
10834	BAC	2016-01-28	13.529999732971191
10835	BAC	2016-01-29	14.140000343322754
10836	BAC	2016-02-01	13.960000038146973
10837	BAC	2016-02-02	13.229999542236328
10838	BAC	2016-02-03	13.029999732971191
10839	BAC	2016-02-04	13.25
10840	BAC	2016-02-05	12.949999809265137
10841	BAC	2016-02-08	12.270000457763672
10842	BAC	2016-02-09	12.199999809265137
10843	BAC	2016-02-10	11.979999542236328
10844	BAC	2016-02-11	11.15999984741211
10845	BAC	2016-02-12	11.949999809265137
10846	BAC	2016-02-16	12.25
10847	BAC	2016-02-17	12.5600004196167
10848	BAC	2016-02-18	12.239999771118164
10849	BAC	2016-02-19	12.130000114440918
10850	BAC	2016-02-22	12.539999961853027
10851	BAC	2016-02-23	12.15999984741211
10852	BAC	2016-02-24	12.130000114440918
10853	BAC	2016-02-25	12.319999694824219
10854	BAC	2016-02-26	12.699999809265137
10855	BAC	2016-02-29	12.520000457763672
10856	BAC	2016-03-01	13.1899995803833
10857	BAC	2016-03-02	13.40999984741211
10858	BAC	2016-03-03	13.5
10859	BAC	2016-03-04	13.539999961853027
10860	BAC	2016-03-07	13.529999732971191
10861	BAC	2016-03-08	13.0600004196167
10862	BAC	2016-03-09	13.140000343322754
10863	BAC	2016-03-10	13.270000457763672
10864	BAC	2016-03-11	13.789999961853027
10865	BAC	2016-03-14	13.640000343322754
10866	BAC	2016-03-15	13.569999694824219
10867	BAC	2016-03-16	13.3100004196167
10868	BAC	2016-03-17	13.399999618530273
10869	BAC	2016-03-18	13.789999961853027
10870	BAC	2016-03-21	13.84000015258789
10871	BAC	2016-03-22	13.760000228881836
10872	BAC	2016-03-23	13.619999885559082
10873	BAC	2016-03-24	13.680000305175781
10874	BAC	2016-03-28	13.619999885559082
10875	BAC	2016-03-29	13.420000076293945
10876	BAC	2016-03-30	13.479999542236328
10877	BAC	2016-03-31	13.520000457763672
10878	BAC	2016-04-01	13.5600004196167
10879	BAC	2016-04-04	13.510000228881836
10880	BAC	2016-04-05	13.1899995803833
10881	BAC	2016-04-06	13.270000457763672
10882	BAC	2016-04-07	12.850000381469727
10883	BAC	2016-04-08	12.880000114440918
10884	BAC	2016-04-11	12.970000267028809
10885	BAC	2016-04-12	13.270000457763672
10886	BAC	2016-04-13	13.789999961853027
10887	BAC	2016-04-14	14.140000343322754
10888	BAC	2016-04-15	14.0
10889	BAC	2016-04-18	14.170000076293945
10890	BAC	2016-04-19	14.449999809265137
10891	BAC	2016-04-20	14.930000305175781
10892	BAC	2016-04-21	14.899999618530273
10893	BAC	2016-04-22	15.109999656677246
10894	BAC	2016-04-25	14.960000038146973
10895	BAC	2016-04-26	15.09000015258789
10896	BAC	2016-04-27	15.020000457763672
10897	BAC	2016-04-28	14.789999961853027
10898	BAC	2016-04-29	14.5600004196167
10899	BAC	2016-05-02	14.770000457763672
10900	BAC	2016-05-03	14.359999656677246
10901	BAC	2016-05-04	14.130000114440918
10902	BAC	2016-05-05	14.050000190734863
10903	BAC	2016-05-06	14.109999656677246
10904	BAC	2016-05-09	13.989999771118164
10905	BAC	2016-05-10	14.300000190734863
10906	BAC	2016-05-11	14.199999809265137
10907	BAC	2016-05-12	14.140000343322754
10908	BAC	2016-05-13	13.880000114440918
10909	BAC	2016-05-16	13.930000305175781
10910	BAC	2016-05-17	14.010000228881836
10911	BAC	2016-05-18	14.6899995803833
10912	BAC	2016-05-19	14.529999732971191
10913	BAC	2016-05-20	14.520000457763672
10914	BAC	2016-05-23	14.470000267028809
10915	BAC	2016-05-24	14.680000305175781
10916	BAC	2016-05-25	14.920000076293945
10917	BAC	2016-05-26	14.699999809265137
10918	BAC	2016-05-27	14.880000114440918
10919	BAC	2016-05-31	14.789999961853027
10920	BAC	2016-06-01	14.859999656677246
10921	BAC	2016-06-02	14.9399995803833
10922	BAC	2016-06-03	14.420000076293945
10923	BAC	2016-06-06	14.520000457763672
10924	BAC	2016-06-07	14.350000381469727
10925	BAC	2016-06-08	14.430000305175781
10926	BAC	2016-06-09	14.1899995803833
10927	BAC	2016-06-10	13.829999923706055
10928	BAC	2016-06-13	13.600000381469727
10929	BAC	2016-06-14	13.260000228881836
10930	BAC	2016-06-15	13.34000015258789
10931	BAC	2016-06-16	13.3100004196167
10932	BAC	2016-06-17	13.399999618530273
10933	BAC	2016-06-20	13.539999961853027
10934	BAC	2016-06-21	13.619999885559082
10935	BAC	2016-06-22	13.609999656677246
10936	BAC	2016-06-23	14.039999961853027
10937	BAC	2016-06-24	13.0
10938	BAC	2016-06-27	12.180000305175781
10939	BAC	2016-06-28	12.699999809265137
10940	BAC	2016-06-29	13.1899995803833
10941	BAC	2016-06-30	13.270000457763672
10942	BAC	2016-07-01	13.100000381469727
10943	BAC	2016-07-05	12.739999771118164
10944	BAC	2016-07-06	12.859999656677246
10945	BAC	2016-07-07	13.010000228881836
10946	BAC	2016-07-08	13.170000076293945
10947	BAC	2016-07-11	13.210000038146973
10948	BAC	2016-07-12	13.539999961853027
10949	BAC	2016-07-13	13.4399995803833
10950	BAC	2016-07-14	13.649999618530273
10951	BAC	2016-07-15	13.65999984741211
10952	BAC	2016-07-18	14.109999656677246
10953	BAC	2016-07-19	14.260000228881836
10954	BAC	2016-07-20	14.399999618530273
10955	BAC	2016-07-21	14.270000457763672
10956	BAC	2016-07-22	14.380000114440918
10957	BAC	2016-07-25	14.369999885559082
10958	BAC	2016-07-26	14.529999732971191
10959	BAC	2016-07-27	14.630000114440918
10960	BAC	2016-07-28	14.680000305175781
10961	BAC	2016-07-29	14.489999771118164
10962	BAC	2016-08-01	14.329999923706055
10963	BAC	2016-08-02	14.130000114440918
10964	BAC	2016-08-03	14.479999542236328
10965	BAC	2016-08-04	14.479999542236328
10966	BAC	2016-08-05	15.050000190734863
10967	BAC	2016-08-08	15.130000114440918
10968	BAC	2016-08-09	15.1899995803833
10969	BAC	2016-08-10	14.8100004196167
10970	BAC	2016-08-11	14.880000114440918
10971	BAC	2016-08-12	14.90999984741211
10972	BAC	2016-08-15	15.020000457763672
10973	BAC	2016-08-16	15.170000076293945
10974	BAC	2016-08-17	15.149999618530273
10975	BAC	2016-08-18	15.15999984741211
10976	BAC	2016-08-19	15.220000267028809
10977	BAC	2016-08-22	15.180000305175781
10978	BAC	2016-08-23	15.350000381469727
10979	BAC	2016-08-24	15.399999618530273
10980	BAC	2016-08-25	15.529999732971191
10981	BAC	2016-08-26	15.789999961853027
10982	BAC	2016-08-29	15.84000015258789
10983	BAC	2016-08-30	16.190000534057617
10984	BAC	2016-08-31	16.139999389648438
10985	BAC	2016-09-01	15.979999542236328
10986	BAC	2016-09-02	16.0
10987	BAC	2016-09-06	15.779999732971191
10988	BAC	2016-09-07	15.699999809265137
10989	BAC	2016-09-08	15.859999656677246
10990	BAC	2016-09-09	15.739999771118164
10991	BAC	2016-09-12	15.899999618530273
10992	BAC	2016-09-13	15.720000267028809
10993	BAC	2016-09-14	15.630000114440918
10994	BAC	2016-09-15	15.670000076293945
10995	BAC	2016-09-16	15.489999771118164
10996	BAC	2016-09-19	15.59000015258789
10997	BAC	2016-09-20	15.600000381469727
10998	BAC	2016-09-21	15.649999618530273
10999	BAC	2016-09-22	15.600000381469727
11000	BAC	2016-09-23	15.520000457763672
11001	BAC	2016-09-26	15.09000015258789
11002	BAC	2016-09-27	15.289999961853027
11003	BAC	2016-09-28	15.380000114440918
11004	BAC	2016-09-29	15.15999984741211
11005	BAC	2016-09-30	15.649999618530273
11006	BAC	2016-10-03	15.630000114440918
11007	BAC	2016-10-04	15.800000190734863
11008	BAC	2016-10-05	16.110000610351562
11009	BAC	2016-10-06	16.219999313354492
11010	BAC	2016-10-07	16.1299991607666
11011	BAC	2016-10-10	16.299999237060547
11012	BAC	2016-10-11	16.110000610351562
11013	BAC	2016-10-12	16.030000686645508
11014	BAC	2016-10-13	15.829999923706055
11015	BAC	2016-10-14	16.0
11016	BAC	2016-10-17	16.049999237060547
11017	BAC	2016-10-18	16.260000228881836
11018	BAC	2016-10-19	16.469999313354492
11019	BAC	2016-10-20	16.559999465942383
11020	BAC	2016-10-21	16.670000076293945
11021	BAC	2016-10-24	16.770000457763672
11022	BAC	2016-10-25	16.719999313354492
11023	BAC	2016-10-26	16.8700008392334
11024	BAC	2016-10-27	16.90999984741211
11025	BAC	2016-10-28	16.68000030517578
11026	BAC	2016-10-31	16.5
11027	BAC	2016-11-01	16.610000610351562
11028	BAC	2016-11-02	16.479999542236328
11029	BAC	2016-11-03	16.479999542236328
11030	BAC	2016-11-04	16.549999237060547
11031	BAC	2016-11-07	17.010000228881836
11032	BAC	2016-11-08	17.0
11033	BAC	2016-11-09	17.969999313354492
11034	BAC	2016-11-10	18.760000228881836
11035	BAC	2016-11-11	19.020000457763672
11036	BAC	2016-11-14	20.079999923706055
11037	BAC	2016-11-15	20.15999984741211
11038	BAC	2016-11-16	19.75
11039	BAC	2016-11-17	20.079999923706055
11040	BAC	2016-11-18	20.0
11041	BAC	2016-11-21	20.329999923706055
11042	BAC	2016-11-22	20.299999237060547
11043	BAC	2016-11-23	20.559999465942383
11044	BAC	2016-11-25	20.860000610351562
11045	BAC	2016-11-28	20.299999237060547
11046	BAC	2016-11-29	20.290000915527344
11047	BAC	2016-11-30	21.1200008392334
11048	BAC	2016-12-01	21.5
11049	BAC	2016-12-02	21.229999542236328
11050	BAC	2016-12-05	21.84000015258789
11051	BAC	2016-12-06	22.15999984741211
11052	BAC	2016-12-07	22.56999969482422
11053	BAC	2016-12-08	22.950000762939453
11054	BAC	2016-12-09	23.09000015258789
11055	BAC	2016-12-12	22.610000610351562
11056	BAC	2016-12-13	22.610000610351562
11057	BAC	2016-12-14	22.670000076293945
11058	BAC	2016-12-15	23.15999984741211
11059	BAC	2016-12-16	22.65999984741211
11060	BAC	2016-12-19	22.479999542236328
11061	BAC	2016-12-20	22.709999084472656
11062	BAC	2016-12-21	22.6299991607666
11063	BAC	2016-12-22	22.540000915527344
11064	BAC	2016-12-23	22.600000381469727
11065	BAC	2016-12-27	22.610000610351562
11066	BAC	2016-12-28	22.329999923706055
11067	BAC	2016-12-29	22.0
11068	BAC	2016-12-30	22.100000381469727
11069	BAC	2017-01-03	22.530000686645508
11070	BAC	2017-01-04	22.950000762939453
11071	BAC	2017-01-05	22.68000030517578
11072	BAC	2017-01-06	22.68000030517578
11073	BAC	2017-01-09	22.549999237060547
11074	BAC	2017-01-10	22.940000534057617
11075	BAC	2017-01-11	23.06999969482422
11076	BAC	2017-01-12	22.920000076293945
11077	BAC	2017-01-13	23.010000228881836
11078	BAC	2017-01-17	22.049999237060547
11079	BAC	2017-01-18	22.6299991607666
11080	BAC	2017-01-19	22.530000686645508
11081	BAC	2017-01-20	22.639999389648438
11082	BAC	2017-01-23	22.559999465942383
11083	BAC	2017-01-24	22.950000762939453
11084	BAC	2017-01-25	23.3700008392334
11085	BAC	2017-01-26	23.440000534057617
11086	BAC	2017-01-27	23.360000610351562
11087	BAC	2017-01-30	22.950000762939453
11088	BAC	2017-01-31	22.639999389648438
11089	BAC	2017-02-01	22.889999389648438
11090	BAC	2017-02-02	22.719999313354492
11091	BAC	2017-02-03	23.290000915527344
11092	BAC	2017-02-06	23.1200008392334
11093	BAC	2017-02-07	22.899999618530273
11094	BAC	2017-02-08	22.670000076293945
11095	BAC	2017-02-09	23.1200008392334
11096	BAC	2017-02-10	23.079999923706055
11097	BAC	2017-02-13	23.399999618530273
11098	BAC	2017-02-14	24.059999465942383
11099	BAC	2017-02-15	24.579999923706055
11100	BAC	2017-02-16	24.579999923706055
11101	BAC	2017-02-17	24.520000457763672
11102	BAC	2017-02-21	24.780000686645508
11103	BAC	2017-02-22	24.790000915527344
11104	BAC	2017-02-23	24.579999923706055
11105	BAC	2017-02-24	24.229999542236328
11106	BAC	2017-02-27	24.56999969482422
11107	BAC	2017-02-28	24.68000030517578
11108	BAC	2017-03-01	25.5
11109	BAC	2017-03-02	25.229999542236328
11110	BAC	2017-03-03	25.440000534057617
11111	BAC	2017-03-06	25.25
11112	BAC	2017-03-07	25.209999084472656
11113	BAC	2017-03-08	25.260000228881836
11114	BAC	2017-03-09	25.350000381469727
11115	BAC	2017-03-10	25.309999465942383
11116	BAC	2017-03-13	25.299999237060547
11117	BAC	2017-03-14	25.31999969482422
11118	BAC	2017-03-15	25.18000030517578
11119	BAC	2017-03-16	25.219999313354492
11120	BAC	2017-03-17	24.860000610351562
11121	BAC	2017-03-20	24.440000534057617
11122	BAC	2017-03-21	23.020000457763672
11123	BAC	2017-03-22	22.940000534057617
11124	BAC	2017-03-23	23.06999969482422
11125	BAC	2017-03-24	23.1200008392334
11126	BAC	2017-03-27	23.030000686645508
11127	BAC	2017-03-28	23.479999542236328
11128	BAC	2017-03-29	23.350000381469727
11129	BAC	2017-03-30	23.8700008392334
11130	BAC	2017-03-31	23.59000015258789
11131	BAC	2017-04-03	23.59000015258789
11132	BAC	2017-04-04	23.440000534057617
11133	BAC	2017-04-05	23.170000076293945
11134	BAC	2017-04-06	23.260000228881836
11135	BAC	2017-04-07	23.15999984741211
11136	BAC	2017-04-10	23.020000457763672
11137	BAC	2017-04-11	22.920000076293945
11138	BAC	2017-04-12	22.649999618530273
11139	BAC	2017-04-13	22.34000015258789
11140	BAC	2017-04-17	22.809999465942383
11141	BAC	2017-04-18	22.709999084472656
11142	BAC	2017-04-19	22.739999771118164
11143	BAC	2017-04-20	23.06999969482422
11144	BAC	2017-04-21	22.709999084472656
11145	BAC	2017-04-24	23.6299991607666
11146	BAC	2017-04-25	23.979999542236328
11147	BAC	2017-04-26	23.889999389648438
11148	BAC	2017-04-27	23.649999618530273
11149	BAC	2017-04-28	23.34000015258789
11150	BAC	2017-05-01	23.610000610351562
11151	BAC	2017-05-02	23.530000686645508
11152	BAC	2017-05-03	23.770000457763672
11153	BAC	2017-05-04	23.850000381469727
11154	BAC	2017-05-05	23.739999771118164
11155	BAC	2017-05-08	23.959999084472656
11156	BAC	2017-05-09	23.979999542236328
11157	BAC	2017-05-10	24.149999618530273
11158	BAC	2017-05-11	24.06999969482422
11159	BAC	2017-05-12	24.0
11160	BAC	2017-05-15	24.059999465942383
11161	BAC	2017-05-16	23.989999771118164
11162	BAC	2017-05-17	22.56999969482422
11163	BAC	2017-05-18	22.739999771118164
11164	BAC	2017-05-19	23.049999237060547
11165	BAC	2017-05-22	23.040000915527344
11166	BAC	2017-05-23	23.389999389648438
11167	BAC	2017-05-24	23.360000610351562
11168	BAC	2017-05-25	23.25
11169	BAC	2017-05-26	23.239999771118164
11170	BAC	2017-05-30	22.90999984741211
11171	BAC	2017-05-31	22.40999984741211
11172	BAC	2017-06-01	22.6299991607666
11173	BAC	2017-06-02	22.450000762939453
11174	BAC	2017-06-05	22.40999984741211
11175	BAC	2017-06-06	22.229999542236328
11176	BAC	2017-06-07	22.600000381469727
11177	BAC	2017-06-08	22.969999313354492
11178	BAC	2017-06-09	23.670000076293945
11179	BAC	2017-06-12	23.780000686645508
11180	BAC	2017-06-13	23.770000457763672
11181	BAC	2017-06-14	23.760000228881836
11182	BAC	2017-06-15	23.540000915527344
11183	BAC	2017-06-16	23.43000030517578
11184	BAC	2017-06-19	23.90999984741211
11185	BAC	2017-06-20	23.489999771118164
11186	BAC	2017-06-21	23.1299991607666
11187	BAC	2017-06-22	22.93000030517578
11188	BAC	2017-06-23	22.81999969482422
11189	BAC	2017-06-26	22.889999389648438
11190	BAC	2017-06-27	23.270000457763672
11191	BAC	2017-06-28	23.8799991607666
11192	BAC	2017-06-29	24.31999969482422
11193	BAC	2017-06-30	24.260000228881836
11194	BAC	2017-07-03	24.68000030517578
11195	BAC	2017-07-05	24.920000076293945
11196	BAC	2017-07-06	24.709999084472656
11197	BAC	2017-07-07	24.829999923706055
11198	BAC	2017-07-10	24.889999389648438
11199	BAC	2017-07-11	24.600000381469727
11200	BAC	2017-07-12	24.350000381469727
11201	BAC	2017-07-13	24.6200008392334
11202	BAC	2017-07-14	24.209999084472656
11203	BAC	2017-07-17	24.020000457763672
11204	BAC	2017-07-18	23.899999618530273
11205	BAC	2017-07-19	24.059999465942383
11206	BAC	2017-07-20	23.940000534057617
11207	BAC	2017-07-21	23.799999237060547
11208	BAC	2017-07-24	23.90999984741211
11209	BAC	2017-07-25	24.479999542236328
11210	BAC	2017-07-26	24.209999084472656
11211	BAC	2017-07-27	24.110000610351562
11212	BAC	2017-07-28	24.030000686645508
11213	BAC	2017-07-31	24.1200008392334
11214	BAC	2017-08-01	24.450000762939453
11215	BAC	2017-08-02	24.59000015258789
11216	BAC	2017-08-03	24.3700008392334
11217	BAC	2017-08-04	24.969999313354492
11218	BAC	2017-08-07	24.959999084472656
11219	BAC	2017-08-08	24.899999618530273
11220	BAC	2017-08-09	24.739999771118164
11221	BAC	2017-08-10	24.1200008392334
11222	BAC	2017-08-11	23.860000610351562
11223	BAC	2017-08-14	24.420000076293945
11224	BAC	2017-08-15	24.469999313354492
11225	BAC	2017-08-16	24.190000534057617
11226	BAC	2017-08-17	23.639999389648438
11227	BAC	2017-08-18	23.6200008392334
11228	BAC	2017-08-21	23.3799991607666
11229	BAC	2017-08-22	23.829999923706055
11230	BAC	2017-08-23	23.760000228881836
11231	BAC	2017-08-24	23.84000015258789
11232	BAC	2017-08-25	23.770000457763672
11233	BAC	2017-08-28	23.719999313354492
11234	BAC	2017-08-29	23.579999923706055
11235	BAC	2017-08-30	23.8700008392334
11236	BAC	2017-08-31	23.889999389648438
11237	BAC	2017-09-01	24.09000015258789
11238	BAC	2017-09-05	23.309999465942383
11239	BAC	2017-09-06	23.40999984741211
11240	BAC	2017-09-07	22.969999313354492
11241	BAC	2017-09-08	22.889999389648438
11242	BAC	2017-09-11	23.360000610351562
11243	BAC	2017-09-12	23.950000762939453
11244	BAC	2017-09-13	24.329999923706055
11245	BAC	2017-09-14	24.239999771118164
11246	BAC	2017-09-15	24.3799991607666
11247	BAC	2017-09-18	24.700000762939453
11248	BAC	2017-09-19	24.860000610351562
11249	BAC	2017-09-20	25.059999465942383
11250	BAC	2017-09-21	25.15999984741211
11251	BAC	2017-09-22	25.020000457763672
11252	BAC	2017-09-25	24.760000228881836
11253	BAC	2017-09-26	24.809999465942383
11254	BAC	2017-09-27	25.40999984741211
11255	BAC	2017-09-28	25.450000762939453
11256	BAC	2017-09-29	25.34000015258789
11257	BAC	2017-10-02	25.6200008392334
11258	BAC	2017-10-03	25.860000610351562
11259	BAC	2017-10-04	25.709999084472656
11260	BAC	2017-10-05	26.1299991607666
11261	BAC	2017-10-06	26.209999084472656
11262	BAC	2017-10-09	25.850000381469727
11263	BAC	2017-10-10	25.93000030517578
11264	BAC	2017-10-11	25.829999923706055
11265	BAC	2017-10-12	25.450000762939453
11266	BAC	2017-10-13	25.829999923706055
11267	BAC	2017-10-16	26.239999771118164
11268	BAC	2017-10-17	26.200000762939453
11269	BAC	2017-10-18	26.479999542236328
11270	BAC	2017-10-19	26.579999923706055
11271	BAC	2017-10-20	27.170000076293945
11272	BAC	2017-10-23	27.15999984741211
11273	BAC	2017-10-24	27.68000030517578
11274	BAC	2017-10-25	27.6299991607666
11275	BAC	2017-10-26	27.739999771118164
11276	BAC	2017-10-27	27.799999237060547
11277	BAC	2017-10-30	27.600000381469727
11278	BAC	2017-10-31	27.389999389648438
11279	BAC	2017-11-01	27.530000686645508
11280	BAC	2017-11-02	27.8700008392334
11281	BAC	2017-11-03	27.81999969482422
11282	BAC	2017-11-06	27.75
11283	BAC	2017-11-07	27.18000030517578
11284	BAC	2017-11-08	26.790000915527344
11285	BAC	2017-11-09	26.489999771118164
11286	BAC	2017-11-10	26.510000228881836
11287	BAC	2017-11-13	26.399999618530273
11288	BAC	2017-11-14	26.239999771118164
11289	BAC	2017-11-15	26.790000915527344
11290	BAC	2017-11-16	26.760000228881836
11291	BAC	2017-11-17	26.6200008392334
11292	BAC	2017-11-20	26.739999771118164
11293	BAC	2017-11-21	26.729999542236328
11294	BAC	2017-11-22	26.65999984741211
11295	BAC	2017-11-24	26.59000015258789
11296	BAC	2017-11-27	26.59000015258789
11297	BAC	2017-11-28	27.639999389648438
11298	BAC	2017-11-29	28.280000686645508
11299	BAC	2017-11-30	28.170000076293945
11300	BAC	2017-12-01	28.100000381469727
11301	BAC	2017-12-04	29.059999465942383
11302	BAC	2017-12-05	28.93000030517578
11303	BAC	2017-12-06	28.639999389648438
11304	BAC	2017-12-07	28.780000686645508
11305	BAC	2017-12-08	29.049999237060547
11306	BAC	2017-12-11	28.940000534057617
11307	BAC	2017-12-12	29.31999969482422
11308	BAC	2017-12-13	28.84000015258789
11309	BAC	2017-12-14	28.729999542236328
11310	BAC	2017-12-15	29.040000915527344
11311	BAC	2017-12-18	29.479999542236328
11312	BAC	2017-12-19	29.450000762939453
11313	BAC	2017-12-20	29.479999542236328
11314	BAC	2017-12-21	29.81999969482422
11315	BAC	2017-12-22	29.8799991607666
11316	BAC	2017-12-26	29.780000686645508
11317	BAC	2017-12-27	29.729999542236328
11318	BAC	2017-12-28	29.799999237060547
11319	BAC	2017-12-29	29.520000457763672
11320	BAC	2018-01-02	29.899999618530273
11321	BAC	2018-01-03	29.799999237060547
11322	BAC	2018-01-04	30.190000534057617
11323	BAC	2018-01-05	30.329999923706055
11324	BAC	2018-01-08	30.1200008392334
11325	BAC	2018-01-09	30.270000457763672
11326	BAC	2018-01-10	30.549999237060547
11327	BAC	2018-01-11	30.65999984741211
11328	BAC	2018-01-12	31.190000534057617
11329	BAC	2018-01-16	31.239999771118164
11330	BAC	2018-01-17	31.18000030517578
11331	BAC	2018-01-18	31.479999542236328
11332	BAC	2018-01-19	31.719999313354492
11333	BAC	2018-01-22	31.940000534057617
11334	BAC	2018-01-23	31.920000076293945
11335	BAC	2018-01-24	32.09000015258789
11336	BAC	2018-01-25	32.09000015258789
11337	BAC	2018-01-26	32.20000076293945
11338	BAC	2018-01-29	32.279998779296875
11339	BAC	2018-01-30	31.8799991607666
11340	BAC	2018-01-31	32.0
11341	BAC	2018-02-01	32.5
11342	BAC	2018-02-02	31.950000762939453
11343	BAC	2018-02-05	30.260000228881836
11344	BAC	2018-02-06	31.200000762939453
11345	BAC	2018-02-07	31.25
11346	BAC	2018-02-08	29.739999771118164
11347	BAC	2018-02-09	30.329999923706055
11348	BAC	2018-02-12	31.1200008392334
11349	BAC	2018-02-13	31.18000030517578
11350	BAC	2018-02-14	32.0
11351	BAC	2018-02-15	32.209999084472656
11352	BAC	2018-02-16	31.969999313354492
11353	BAC	2018-02-20	31.93000030517578
11354	BAC	2018-02-21	31.8700008392334
11355	BAC	2018-02-22	31.690000534057617
11356	BAC	2018-02-23	32.029998779296875
11357	BAC	2018-02-26	32.41999816894531
11358	BAC	2018-02-27	32.33000183105469
11359	BAC	2018-02-28	32.099998474121094
11360	BAC	2018-03-01	31.479999542236328
11361	BAC	2018-03-02	31.6299991607666
11362	BAC	2018-03-05	32.130001068115234
11363	BAC	2018-03-06	32.11000061035156
11364	BAC	2018-03-07	32.18000030517578
11365	BAC	2018-03-08	32.20000076293945
11366	BAC	2018-03-09	32.720001220703125
11367	BAC	2018-03-12	32.84000015258789
11368	BAC	2018-03-13	32.36000061035156
11369	BAC	2018-03-14	32.13999938964844
11370	BAC	2018-03-15	32.099998474121094
11371	BAC	2018-03-16	32.16999816894531
11372	BAC	2018-03-19	31.979999542236328
11373	BAC	2018-03-20	31.979999542236328
11374	BAC	2018-03-21	31.8700008392334
11375	BAC	2018-03-22	30.549999237060547
11376	BAC	2018-03-23	29.170000076293945
11377	BAC	2018-03-26	30.440000534057617
11378	BAC	2018-03-27	29.520000457763672
11379	BAC	2018-03-28	29.389999389648438
11380	BAC	2018-03-29	29.989999771118164
11381	BAC	2018-04-02	29.309999465942383
11382	BAC	2018-04-03	29.59000015258789
11383	BAC	2018-04-04	29.8799991607666
11384	BAC	2018-04-05	30.31999969482422
11385	BAC	2018-04-06	29.6299991607666
11386	BAC	2018-04-09	29.8700008392334
11387	BAC	2018-04-10	30.479999542236328
11388	BAC	2018-04-11	29.899999618530273
11389	BAC	2018-04-12	30.649999618530273
11390	BAC	2018-04-13	29.799999237060547
11391	BAC	2018-04-16	29.93000030517578
11392	BAC	2018-04-17	30.040000915527344
11393	BAC	2018-04-18	29.530000686645508
11394	BAC	2018-04-19	30.18000030517578
11395	BAC	2018-04-20	30.260000228881836
11396	BAC	2018-04-23	30.31999969482422
11397	BAC	2018-04-24	30.190000534057617
11398	BAC	2018-04-25	30.139999389648438
11399	BAC	2018-04-26	30.06999969482422
11400	BAC	2018-04-27	30.149999618530273
11401	BAC	2018-04-30	29.920000076293945
11402	BAC	2018-05-01	29.950000762939453
11403	BAC	2018-05-02	29.579999923706055
11404	BAC	2018-05-03	29.200000762939453
11405	BAC	2018-05-04	29.299999237060547
11406	BAC	2018-05-07	29.639999389648438
11407	BAC	2018-05-08	29.93000030517578
11408	BAC	2018-05-09	30.719999313354492
11409	BAC	2018-05-10	30.889999389648438
11410	BAC	2018-05-11	30.920000076293945
11411	BAC	2018-05-14	31.1200008392334
11412	BAC	2018-05-15	31.219999313354492
11413	BAC	2018-05-16	31.059999465942383
11414	BAC	2018-05-17	30.809999465942383
11415	BAC	2018-05-18	30.260000228881836
11416	BAC	2018-05-21	30.549999237060547
11417	BAC	2018-05-22	30.889999389648438
11418	BAC	2018-05-23	30.440000534057617
11419	BAC	2018-05-24	30.209999084472656
11420	BAC	2018-05-25	30.15999984741211
11421	BAC	2018-05-29	28.959999084472656
11422	BAC	2018-05-30	29.489999771118164
11423	BAC	2018-05-31	29.040000915527344
11424	BAC	2018-06-01	29.399999618530273
11425	BAC	2018-06-04	29.399999618530273
11426	BAC	2018-06-05	29.1200008392334
11427	BAC	2018-06-06	30.040000915527344
11428	BAC	2018-06-07	30.09000015258789
11429	BAC	2018-06-08	30.010000228881836
11430	BAC	2018-06-11	30.059999465942383
11431	BAC	2018-06-12	29.899999618530273
11432	BAC	2018-06-13	29.84000015258789
11433	BAC	2018-06-14	29.5
11434	BAC	2018-06-15	29.280000686645508
11435	BAC	2018-06-18	29.399999618530273
11436	BAC	2018-06-19	29.260000228881836
11437	BAC	2018-06-20	29.239999771118164
11438	BAC	2018-06-21	29.290000915527344
11439	BAC	2018-06-22	28.989999771118164
11440	BAC	2018-06-25	28.479999542236328
11441	BAC	2018-06-26	28.540000915527344
11442	BAC	2018-06-27	28.239999771118164
11443	BAC	2018-06-28	28.670000076293945
11444	BAC	2018-06-29	28.190000534057617
11445	BAC	2018-07-02	28.280000686645508
11446	BAC	2018-07-03	27.780000686645508
11447	BAC	2018-07-05	27.920000076293945
11448	BAC	2018-07-06	28.030000686645508
11449	BAC	2018-07-09	29.049999237060547
11450	BAC	2018-07-10	28.829999923706055
11451	BAC	2018-07-11	28.68000030517578
11452	BAC	2018-07-12	28.770000457763672
11453	BAC	2018-07-13	28.549999237060547
11454	BAC	2018-07-16	29.780000686645508
11455	BAC	2018-07-17	30.010000228881836
11456	BAC	2018-07-18	30.1299991607666
11457	BAC	2018-07-19	29.670000076293945
11458	BAC	2018-07-20	30.1299991607666
11459	BAC	2018-07-23	30.75
11460	BAC	2018-07-24	30.829999923706055
11461	BAC	2018-07-25	31.06999969482422
11462	BAC	2018-07-26	30.940000534057617
11463	BAC	2018-07-27	31.059999465942383
11464	BAC	2018-07-30	31.309999465942383
11465	BAC	2018-07-31	30.8799991607666
11466	BAC	2018-08-01	31.25
11467	BAC	2018-08-02	31.280000686645508
11468	BAC	2018-08-03	31.510000228881836
11469	BAC	2018-08-06	31.520000457763672
11470	BAC	2018-08-07	31.510000228881836
11471	BAC	2018-08-08	31.799999237060547
11472	BAC	2018-08-09	31.600000381469727
11473	BAC	2018-08-10	31.190000534057617
11474	BAC	2018-08-13	30.479999542236328
11475	BAC	2018-08-14	30.790000915527344
11476	BAC	2018-08-15	30.360000610351562
11477	BAC	2018-08-16	30.719999313354492
11478	BAC	2018-08-17	30.739999771118164
11479	BAC	2018-08-20	30.8700008392334
11480	BAC	2018-08-21	31.020000457763672
11481	BAC	2018-08-22	30.979999542236328
11482	BAC	2018-08-23	30.84000015258789
11483	BAC	2018-08-24	30.889999389648438
11484	BAC	2018-08-27	31.309999465942383
11485	BAC	2018-08-28	31.270000457763672
11486	BAC	2018-08-29	31.139999389648438
11487	BAC	2018-08-30	31.010000228881836
11488	BAC	2018-08-31	30.93000030517578
11489	BAC	2018-09-04	31.139999389648438
11490	BAC	2018-09-05	31.18000030517578
11491	BAC	2018-09-06	30.850000381469727
11492	BAC	2018-09-07	30.860000610351562
11493	BAC	2018-09-10	30.81999969482422
11494	BAC	2018-09-11	30.850000381469727
11495	BAC	2018-09-12	30.43000030517578
11496	BAC	2018-09-13	30.139999389648438
11497	BAC	2018-09-14	30.3700008392334
11498	BAC	2018-09-17	30.280000686645508
11499	BAC	2018-09-18	30.209999084472656
11500	BAC	2018-09-19	31.0
11501	BAC	2018-09-20	31.190000534057617
11502	BAC	2018-09-21	31.030000686645508
11503	BAC	2018-09-24	30.739999771118164
11504	BAC	2018-09-25	30.670000076293945
11505	BAC	2018-09-26	30.1299991607666
11506	BAC	2018-09-27	29.940000534057617
11507	BAC	2018-09-28	29.459999084472656
11508	BAC	2018-10-01	29.649999618530273
11509	BAC	2018-10-02	29.579999923706055
11510	BAC	2018-10-03	30.0
11511	BAC	2018-10-04	30.43000030517578
11512	BAC	2018-10-05	30.229999542236328
11513	BAC	2018-10-08	30.270000457763672
11514	BAC	2018-10-09	29.979999542236328
11515	BAC	2018-10-10	29.239999771118164
11516	BAC	2018-10-11	28.360000610351562
11517	BAC	2018-10-12	28.459999084472656
11518	BAC	2018-10-15	27.920000076293945
11519	BAC	2018-10-16	28.530000686645508
11520	BAC	2018-10-17	28.899999618530273
11521	BAC	2018-10-18	28.25
11522	BAC	2018-10-19	28.31999969482422
11523	BAC	2018-10-22	27.3799991607666
11524	BAC	2018-10-23	27.020000457763672
11525	BAC	2018-10-24	26.190000534057617
11526	BAC	2018-10-25	26.59000015258789
11527	BAC	2018-10-26	26.389999389648438
11528	BAC	2018-10-29	26.610000610351562
11529	BAC	2018-10-30	26.780000686645508
11530	BAC	2018-10-31	27.5
11531	BAC	2018-11-01	27.809999465942383
11532	BAC	2018-11-02	27.889999389648438
11533	BAC	2018-11-05	28.059999465942383
11534	BAC	2018-11-06	28.209999084472656
11535	BAC	2018-11-07	28.540000915527344
11536	BAC	2018-11-08	28.8700008392334
11537	BAC	2018-11-09	28.520000457763672
11538	BAC	2018-11-12	27.75
11539	BAC	2018-11-13	27.760000228881836
11540	BAC	2018-11-14	27.209999084472656
11541	BAC	2018-11-15	27.899999618530273
11542	BAC	2018-11-16	27.75
11543	BAC	2018-11-19	27.75
11544	BAC	2018-11-20	27.3799991607666
11545	BAC	2018-11-21	27.270000457763672
11546	BAC	2018-11-23	26.969999313354492
11547	BAC	2018-11-26	27.559999465942383
11548	BAC	2018-11-27	27.739999771118164
11549	BAC	2018-11-28	28.43000030517578
11550	BAC	2018-11-29	28.040000915527344
11551	BAC	2018-11-30	28.399999618530273
11552	BAC	2018-12-03	28.540000915527344
11553	BAC	2018-12-04	26.989999771118164
11554	BAC	2018-12-06	26.280000686645508
11555	BAC	2018-12-07	25.43000030517578
11556	BAC	2018-12-10	24.760000228881836
11557	BAC	2018-12-11	24.579999923706055
11558	BAC	2018-12-12	24.520000457763672
11559	BAC	2018-12-13	24.399999618530273
11560	BAC	2018-12-14	24.479999542236328
11561	BAC	2018-12-17	24.469999313354492
11562	BAC	2018-12-18	24.469999313354492
11563	BAC	2018-12-19	24.18000030517578
11564	BAC	2018-12-20	24.110000610351562
11565	BAC	2018-12-21	23.3700008392334
11566	BAC	2018-12-24	22.729999542236328
11567	BAC	2018-12-26	24.110000610351562
11568	BAC	2018-12-27	24.3700008392334
11569	BAC	2018-12-28	24.389999389648438
11570	BAC	2018-12-31	24.639999389648438
11571	BAC	2019-01-02	24.959999084472656
11572	BAC	2019-01-03	24.559999465942383
11573	BAC	2019-01-04	25.579999923706055
11574	BAC	2019-01-07	25.559999465942383
11575	BAC	2019-01-08	25.510000228881836
11576	BAC	2019-01-09	25.760000228881836
11577	BAC	2019-01-10	25.729999542236328
11578	BAC	2019-01-11	26.030000686645508
11579	BAC	2019-01-14	26.3700008392334
11580	BAC	2019-01-15	26.549999237060547
11581	BAC	2019-01-16	28.450000762939453
11582	BAC	2019-01-17	28.989999771118164
11583	BAC	2019-01-18	29.299999237060547
11584	BAC	2019-01-22	29.09000015258789
11585	BAC	2019-01-23	28.920000076293945
11586	BAC	2019-01-24	29.079999923706055
11587	BAC	2019-01-25	29.579999923706055
11588	BAC	2019-01-28	29.6299991607666
11589	BAC	2019-01-29	29.389999389648438
11590	BAC	2019-01-30	29.06999969482422
11591	BAC	2019-01-31	28.469999313354492
11592	BAC	2019-02-01	28.3799991607666
11593	BAC	2019-02-04	28.8799991607666
11594	BAC	2019-02-05	28.780000686645508
11595	BAC	2019-02-06	28.729999542236328
11596	BAC	2019-02-07	28.239999771118164
11597	BAC	2019-02-08	28.290000915527344
11598	BAC	2019-02-11	28.40999984741211
11599	BAC	2019-02-12	28.690000534057617
11600	BAC	2019-02-13	28.700000762939453
11601	BAC	2019-02-14	28.389999389648438
11602	BAC	2019-02-15	29.110000610351562
11603	BAC	2019-02-19	29.1299991607666
11604	BAC	2019-02-20	29.40999984741211
11605	BAC	2019-02-21	29.290000915527344
11606	BAC	2019-02-22	29.079999923706055
11607	BAC	2019-02-25	29.270000457763672
11608	BAC	2019-02-26	29.290000915527344
11609	BAC	2019-02-27	29.530000686645508
11610	BAC	2019-02-28	29.079999923706055
11611	BAC	2019-03-01	29.309999465942383
11612	BAC	2019-03-04	29.030000686645508
11613	BAC	2019-03-05	29.079999923706055
11614	BAC	2019-03-06	28.84000015258789
11615	BAC	2019-03-07	28.549999237060547
11616	BAC	2019-03-08	28.649999618530273
11617	BAC	2019-03-11	28.940000534057617
11618	BAC	2019-03-12	28.940000534057617
11619	BAC	2019-03-13	29.290000915527344
11620	BAC	2019-03-14	29.459999084472656
11621	BAC	2019-03-15	29.299999237060547
11622	BAC	2019-03-18	29.81999969482422
11623	BAC	2019-03-19	29.649999618530273
11624	BAC	2019-03-20	28.639999389648438
11625	BAC	2019-03-21	28.18000030517578
11626	BAC	2019-03-22	27.010000228881836
11627	BAC	2019-03-25	26.84000015258789
11628	BAC	2019-03-26	27.209999084472656
11629	BAC	2019-03-27	27.030000686645508
11630	BAC	2019-03-28	27.329999923706055
11631	BAC	2019-03-29	27.59000015258789
11632	BAC	2019-04-01	28.540000915527344
11633	BAC	2019-04-02	28.8700008392334
11634	BAC	2019-04-03	28.84000015258789
11635	BAC	2019-04-04	29.149999618530273
11636	BAC	2019-04-05	29.079999923706055
11637	BAC	2019-04-08	29.170000076293945
11638	BAC	2019-04-09	28.889999389648438
11639	BAC	2019-04-10	29.06999969482422
11640	BAC	2019-04-11	29.06999969482422
11641	BAC	2019-04-12	30.170000076293945
11642	BAC	2019-04-15	29.84000015258789
11643	BAC	2019-04-16	29.8799991607666
11644	BAC	2019-04-17	30.030000686645508
11645	BAC	2019-04-18	30.030000686645508
11646	BAC	2019-04-22	30.049999237060547
11647	BAC	2019-04-23	30.06999969482422
11648	BAC	2019-04-24	30.020000457763672
11649	BAC	2019-04-25	30.079999923706055
11650	BAC	2019-04-26	30.350000381469727
11651	BAC	2019-04-29	30.770000457763672
11652	BAC	2019-04-30	30.579999923706055
11653	BAC	2019-05-01	30.260000228881836
11654	BAC	2019-05-02	30.5
11655	BAC	2019-05-03	30.709999084472656
11656	BAC	2019-05-06	30.469999313354492
11657	BAC	2019-05-07	29.920000076293945
11658	BAC	2019-05-08	29.799999237060547
11659	BAC	2019-05-09	29.709999084472656
11660	BAC	2019-05-10	29.579999923706055
11661	BAC	2019-05-13	28.25
11662	BAC	2019-05-14	28.6200008392334
11663	BAC	2019-05-15	28.290000915527344
11664	BAC	2019-05-16	28.59000015258789
11665	BAC	2019-05-17	28.399999618530273
11666	BAC	2019-05-20	28.399999618530273
11667	BAC	2019-05-21	28.690000534057617
11668	BAC	2019-05-22	28.489999771118164
11669	BAC	2019-05-23	27.760000228881836
11670	BAC	2019-05-24	28.18000030517578
11671	BAC	2019-05-28	27.899999618530273
11672	BAC	2019-05-29	27.75
11673	BAC	2019-05-30	27.15999984741211
11674	BAC	2019-05-31	26.600000381469727
11675	BAC	2019-06-03	26.68000030517578
11676	BAC	2019-06-04	27.920000076293945
11677	BAC	2019-06-05	27.90999984741211
11678	BAC	2019-06-06	27.8799991607666
11679	BAC	2019-06-07	27.530000686645508
11680	BAC	2019-06-10	28.06999969482422
11681	BAC	2019-06-11	28.239999771118164
11682	BAC	2019-06-12	27.950000762939453
11683	BAC	2019-06-13	27.940000534057617
11684	BAC	2019-06-14	28.040000915527344
11685	BAC	2019-06-17	27.93000030517578
11686	BAC	2019-06-18	28.6200008392334
11687	BAC	2019-06-19	28.31999969482422
11688	BAC	2019-06-20	28.270000457763672
11689	BAC	2019-06-21	28.1200008392334
11690	BAC	2019-06-24	27.979999542236328
11691	BAC	2019-06-25	27.760000228881836
11692	BAC	2019-06-26	27.90999984741211
11693	BAC	2019-06-27	28.209999084472656
11694	BAC	2019-06-28	29.0
11695	BAC	2019-07-01	29.420000076293945
11696	BAC	2019-07-02	29.149999618530273
11697	BAC	2019-07-03	29.049999237060547
11698	BAC	2019-07-05	29.260000228881836
11699	BAC	2019-07-08	29.200000762939453
11700	BAC	2019-07-09	29.350000381469727
11701	BAC	2019-07-10	29.020000457763672
11702	BAC	2019-07-11	29.360000610351562
11703	BAC	2019-07-12	29.450000762939453
11704	BAC	2019-07-15	29.219999313354492
11705	BAC	2019-07-16	28.989999771118164
11706	BAC	2019-07-17	29.190000534057617
11707	BAC	2019-07-18	29.479999542236328
11708	BAC	2019-07-19	29.399999618530273
11709	BAC	2019-07-22	29.56999969482422
11710	BAC	2019-07-23	30.25
11711	BAC	2019-07-24	30.670000076293945
11712	BAC	2019-07-25	30.34000015258789
11713	BAC	2019-07-26	30.770000457763672
11714	BAC	2019-07-29	30.520000457763672
11715	BAC	2019-07-30	30.889999389648438
11716	BAC	2019-07-31	30.68000030517578
11717	BAC	2019-08-01	29.489999771118164
11718	BAC	2019-08-02	29.3799991607666
11719	BAC	2019-08-05	28.079999923706055
11720	BAC	2019-08-06	28.420000076293945
11721	BAC	2019-08-07	27.889999389648438
11722	BAC	2019-08-08	28.3799991607666
11723	BAC	2019-08-09	28.329999923706055
11724	BAC	2019-08-12	27.639999389648438
11725	BAC	2019-08-13	27.719999313354492
11726	BAC	2019-08-14	26.420000076293945
11727	BAC	2019-08-15	26.25
11728	BAC	2019-08-16	27.030000686645508
11729	BAC	2019-08-19	27.270000457763672
11730	BAC	2019-08-20	26.719999313354492
11731	BAC	2019-08-21	26.93000030517578
11732	BAC	2019-08-22	27.190000534057617
11733	BAC	2019-08-23	26.469999313354492
11734	BAC	2019-08-26	26.780000686645508
11735	BAC	2019-08-27	26.469999313354492
11736	BAC	2019-08-28	26.850000381469727
11737	BAC	2019-08-29	27.329999923706055
11738	BAC	2019-08-30	27.510000228881836
11739	BAC	2019-09-03	27.049999237060547
11740	BAC	2019-09-04	27.489999771118164
11741	BAC	2019-09-05	28.1200008392334
11742	BAC	2019-09-06	27.729999542236328
11743	BAC	2019-09-09	28.6299991607666
11744	BAC	2019-09-10	29.350000381469727
11745	BAC	2019-09-11	29.459999084472656
11746	BAC	2019-09-12	29.670000076293945
11747	BAC	2019-09-13	30.170000076293945
11748	BAC	2019-09-16	30.1299991607666
11749	BAC	2019-09-17	29.940000534057617
11750	BAC	2019-09-18	30.0
11751	BAC	2019-09-19	29.81999969482422
11752	BAC	2019-09-20	29.59000015258789
11753	BAC	2019-09-23	29.520000457763672
11754	BAC	2019-09-24	28.940000534057617
11755	BAC	2019-09-25	29.25
11756	BAC	2019-09-26	29.1299991607666
11757	BAC	2019-09-27	29.350000381469727
11758	BAC	2019-09-30	29.170000076293945
11759	BAC	2019-10-01	28.440000534057617
11760	BAC	2019-10-02	27.84000015258789
11761	BAC	2019-10-03	27.809999465942383
11762	BAC	2019-10-04	28.3700008392334
11763	BAC	2019-10-07	28.309999465942383
11764	BAC	2019-10-08	27.6299991607666
11765	BAC	2019-10-09	27.889999389648438
11766	BAC	2019-10-10	28.450000762939453
11767	BAC	2019-10-11	28.90999984741211
11768	BAC	2019-10-14	29.139999389648438
11769	BAC	2019-10-15	29.729999542236328
11770	BAC	2019-10-16	30.170000076293945
11771	BAC	2019-10-17	30.260000228881836
11772	BAC	2019-10-18	30.350000381469727
11773	BAC	2019-10-21	31.020000457763672
11774	BAC	2019-10-22	31.200000762939453
11775	BAC	2019-10-23	31.420000076293945
11776	BAC	2019-10-24	31.360000610351562
11777	BAC	2019-10-25	31.719999313354492
11778	BAC	2019-10-28	31.84000015258789
11779	BAC	2019-10-29	32.06999969482422
11780	BAC	2019-10-30	31.6200008392334
11781	BAC	2019-10-31	31.270000457763672
11782	BAC	2019-11-01	31.799999237060547
11783	BAC	2019-11-04	32.400001525878906
11784	BAC	2019-11-05	32.81999969482422
11785	BAC	2019-11-06	32.790000915527344
11786	BAC	2019-11-07	33.22999954223633
11787	BAC	2019-11-08	33.2599983215332
11788	BAC	2019-11-11	33.18000030517578
11789	BAC	2019-11-12	33.09000015258789
11790	BAC	2019-11-13	32.790000915527344
11791	BAC	2019-11-14	32.70000076293945
11792	BAC	2019-11-15	32.93000030517578
11793	BAC	2019-11-18	32.959999084472656
11794	BAC	2019-11-19	32.939998626708984
11795	BAC	2019-11-20	32.689998626708984
11796	BAC	2019-11-21	32.84000015258789
11797	BAC	2019-11-22	33.18000030517578
11798	BAC	2019-11-25	33.470001220703125
11799	BAC	2019-11-26	33.349998474121094
11800	BAC	2019-11-27	33.41999816894531
11801	BAC	2019-11-29	33.31999969482422
11802	BAC	2019-12-02	33.43000030517578
11803	BAC	2019-12-03	32.84000015258789
11804	BAC	2019-12-04	33.150001525878906
11805	BAC	2019-12-05	33.09000015258789
11806	BAC	2019-12-06	33.66999816894531
11807	BAC	2019-12-09	33.5099983215332
11808	BAC	2019-12-10	33.529998779296875
11809	BAC	2019-12-11	33.63999938964844
11810	BAC	2019-12-12	34.68000030517578
11811	BAC	2019-12-13	34.439998626708984
11812	BAC	2019-12-16	34.70000076293945
11813	BAC	2019-12-17	35.040000915527344
11814	BAC	2019-12-18	35.11000061035156
11815	BAC	2019-12-19	34.95000076293945
11816	BAC	2019-12-20	34.959999084472656
11817	BAC	2019-12-23	35.16999816894531
11818	BAC	2019-12-24	35.220001220703125
11819	BAC	2019-12-26	35.52000045776367
11820	BAC	2019-12-27	35.349998474121094
11821	BAC	2019-12-30	35.150001525878906
11822	BAC	2019-12-31	35.220001220703125
11823	BAC	2020-01-02	35.63999938964844
11824	BAC	2020-01-03	34.900001525878906
11825	BAC	2020-01-06	34.849998474121094
11826	BAC	2020-01-07	34.619998931884766
11827	BAC	2020-01-08	34.970001220703125
11828	BAC	2020-01-09	35.029998779296875
11829	BAC	2020-01-10	34.7400016784668
11830	BAC	2020-01-13	35.060001373291016
11831	BAC	2020-01-14	35.31999969482422
11832	BAC	2020-01-15	34.66999816894531
11833	BAC	2020-01-16	34.720001220703125
11834	BAC	2020-01-17	34.709999084472656
11835	BAC	2020-01-21	34.2599983215332
11836	BAC	2020-01-22	34.36000061035156
11837	BAC	2020-01-23	34.119998931884766
11838	BAC	2020-01-24	33.540000915527344
11839	BAC	2020-01-27	32.849998474121094
11840	BAC	2020-01-28	33.2400016784668
11841	BAC	2020-01-29	33.0099983215332
11842	BAC	2020-01-30	33.47999954223633
11843	BAC	2020-01-31	32.83000183105469
11844	BAC	2020-02-03	32.970001220703125
11845	BAC	2020-02-04	33.619998931884766
11846	BAC	2020-02-05	34.709999084472656
11847	BAC	2020-02-06	34.66999816894531
11848	BAC	2020-02-07	34.61000061035156
11849	BAC	2020-02-10	34.689998626708984
11850	BAC	2020-02-11	34.77000045776367
11851	BAC	2020-02-12	34.91999816894531
11852	BAC	2020-02-13	34.90999984741211
11853	BAC	2020-02-14	34.849998474121094
11854	BAC	2020-02-18	34.27000045776367
11855	BAC	2020-02-19	34.720001220703125
11856	BAC	2020-02-20	34.849998474121094
11857	BAC	2020-02-21	34.36000061035156
11858	BAC	2020-02-24	32.72999954223633
11859	BAC	2020-02-25	31.079999923706055
11860	BAC	2020-02-26	30.6299991607666
11861	BAC	2020-02-27	29.1299991607666
11862	BAC	2020-02-28	28.5
11863	BAC	2020-03-02	29.3700008392334
11864	BAC	2020-03-03	27.75
11865	BAC	2020-03-04	28.389999389648438
11866	BAC	2020-03-05	26.780000686645508
11867	BAC	2020-03-06	25.709999084472656
11868	BAC	2020-03-09	21.93000030517578
11869	BAC	2020-03-10	23.610000610351562
11870	BAC	2020-03-11	22.670000076293945
11871	BAC	2020-03-12	20.510000228881836
11872	BAC	2020-03-13	24.15999984741211
11873	BAC	2020-03-16	20.440000534057617
11874	BAC	2020-03-17	21.979999542236328
11875	BAC	2020-03-18	20.790000915527344
11876	BAC	2020-03-19	21.200000762939453
11877	BAC	2020-03-20	19.670000076293945
11878	BAC	2020-03-23	18.079999923706055
11879	BAC	2020-03-24	21.030000686645508
11880	BAC	2020-03-25	21.100000381469727
11881	BAC	2020-03-26	22.719999313354492
11882	BAC	2020-03-27	21.600000381469727
11883	BAC	2020-03-30	22.040000915527344
11884	BAC	2020-03-31	21.229999542236328
11885	BAC	2020-04-01	19.770000457763672
11886	BAC	2020-04-02	20.56999969482422
11887	BAC	2020-04-03	20.030000686645508
11888	BAC	2020-04-06	21.389999389648438
11889	BAC	2020-04-07	22.139999389648438
11890	BAC	2020-04-08	23.450000762939453
11891	BAC	2020-04-09	24.860000610351562
11892	BAC	2020-04-13	23.920000076293945
11893	BAC	2020-04-14	23.729999542236328
11894	BAC	2020-04-15	22.190000534057617
11895	BAC	2020-04-16	21.420000076293945
11896	BAC	2020-04-17	23.280000686645508
11897	BAC	2020-04-20	22.5
11898	BAC	2020-04-21	21.639999389648438
11899	BAC	2020-04-22	21.799999237060547
11900	BAC	2020-04-23	21.8700008392334
11901	BAC	2020-04-24	22.18000030517578
11902	BAC	2020-04-27	23.469999313354492
11903	BAC	2020-04-28	23.889999389648438
11904	BAC	2020-04-29	24.780000686645508
11905	BAC	2020-04-30	24.049999237060547
11906	BAC	2020-05-01	23.079999923706055
11907	BAC	2020-05-04	22.93000030517578
11908	BAC	2020-05-05	22.65999984741211
11909	BAC	2020-05-06	22.350000381469727
11910	BAC	2020-05-07	22.84000015258789
11911	BAC	2020-05-08	23.56999969482422
11912	BAC	2020-05-11	22.579999923706055
11913	BAC	2020-05-12	21.8700008392334
11914	BAC	2020-05-13	20.8700008392334
11915	BAC	2020-05-14	21.709999084472656
11916	BAC	2020-05-15	21.440000534057617
11917	BAC	2020-05-18	22.93000030517578
11918	BAC	2020-05-19	22.209999084472656
11919	BAC	2020-05-20	22.90999984741211
11920	BAC	2020-05-21	22.899999618530273
11921	BAC	2020-05-22	22.65999984741211
11922	BAC	2020-05-26	24.280000686645508
11923	BAC	2020-05-27	25.979999542236328
11924	BAC	2020-05-28	24.860000610351562
11925	BAC	2020-05-29	24.1200008392334
11926	BAC	2020-06-01	24.610000610351562
11927	BAC	2020-06-02	24.84000015258789
11928	BAC	2020-06-03	25.989999771118164
11929	BAC	2020-06-04	26.780000686645508
11930	BAC	2020-06-05	28.110000610351562
11931	BAC	2020-06-08	28.540000915527344
11932	BAC	2020-06-09	28.219999313354492
11933	BAC	2020-06-10	26.600000381469727
11934	BAC	2020-06-11	23.93000030517578
11935	BAC	2020-06-12	24.780000686645508
11936	BAC	2020-06-15	25.149999618530273
11937	BAC	2020-06-16	25.799999237060547
11938	BAC	2020-06-17	25.0
11939	BAC	2020-06-18	25.040000915527344
11940	BAC	2020-06-19	25.25
11941	BAC	2020-06-22	24.6200008392334
11942	BAC	2020-06-23	24.790000915527344
11943	BAC	2020-06-24	23.809999465942383
11944	BAC	2020-06-25	24.719999313354492
11945	BAC	2020-06-26	23.149999618530273
11946	BAC	2020-06-29	23.389999389648438
11947	BAC	2020-06-30	23.75
11948	BAC	2020-07-01	23.260000228881836
11949	BAC	2020-07-02	23.290000915527344
11950	BAC	2020-07-06	23.65999984741211
11951	BAC	2020-07-07	23.010000228881836
11952	BAC	2020-07-08	23.100000381469727
11953	BAC	2020-07-09	22.770000457763672
11954	BAC	2020-07-10	24.020000457763672
11955	BAC	2020-07-13	24.190000534057617
11956	BAC	2020-07-14	24.139999389648438
11957	BAC	2020-07-15	24.600000381469727
11958	BAC	2020-07-16	23.93000030517578
11959	BAC	2020-07-17	23.219999313354492
11960	BAC	2020-07-20	23.579999923706055
11961	BAC	2020-07-21	24.420000076293945
11962	BAC	2020-07-22	24.309999465942383
11963	BAC	2020-07-23	24.540000915527344
11964	BAC	2020-07-24	24.350000381469727
11965	BAC	2020-07-27	24.139999389648438
11966	BAC	2020-07-28	24.360000610351562
11967	BAC	2020-07-29	25.270000457763672
11968	BAC	2020-07-30	24.84000015258789
11969	BAC	2020-07-31	24.8799991607666
11970	BAC	2020-08-03	24.989999771118164
11971	BAC	2020-08-04	25.010000228881836
11972	BAC	2020-08-05	25.389999389648438
11973	BAC	2020-08-06	25.469999313354492
11974	BAC	2020-08-07	26.110000610351562
11975	BAC	2020-08-10	26.559999465942383
11976	BAC	2020-08-11	26.920000076293945
11977	BAC	2020-08-12	26.729999542236328
11978	BAC	2020-08-13	26.350000381469727
11979	BAC	2020-08-14	26.469999313354492
11980	BAC	2020-08-17	25.899999618530273
11981	BAC	2020-08-18	25.530000686645508
11982	BAC	2020-08-19	25.5
11983	BAC	2020-08-20	25.100000381469727
11984	BAC	2020-08-21	24.979999542236328
11985	BAC	2020-08-24	25.690000534057617
11986	BAC	2020-08-25	26.0
11987	BAC	2020-08-26	25.559999465942383
11988	BAC	2020-08-27	26.049999237060547
11989	BAC	2020-08-28	26.299999237060547
11990	BAC	2020-08-31	25.739999771118164
11991	BAC	2020-09-01	25.709999084472656
11992	BAC	2020-09-02	26.020000457763672
11993	BAC	2020-09-03	25.65999984741211
11994	BAC	2020-09-04	26.540000915527344
11995	BAC	2020-09-08	25.479999542236328
11996	BAC	2020-09-09	25.510000228881836
11997	BAC	2020-09-10	25.139999389648438
11998	BAC	2020-09-11	25.5
11999	BAC	2020-09-14	25.75
12000	BAC	2020-09-15	25.280000686645508
12001	BAC	2020-09-16	25.600000381469727
12002	BAC	2020-09-17	25.350000381469727
12003	BAC	2020-09-18	25.209999084472656
12004	BAC	2020-09-21	24.469999313354492
12005	BAC	2020-09-22	23.940000534057617
12006	BAC	2020-09-23	23.260000228881836
12007	BAC	2020-09-24	23.34000015258789
12008	BAC	2020-09-25	23.489999771118164
12009	BAC	2020-09-28	24.09000015258789
12010	BAC	2020-09-29	23.770000457763672
12011	BAC	2020-09-30	24.09000015258789
12012	BAC	2020-10-01	24.100000381469727
12013	BAC	2020-10-02	24.209999084472656
12014	BAC	2020-10-05	24.6200008392334
12015	BAC	2020-10-06	24.3700008392334
12016	BAC	2020-10-07	24.8799991607666
12017	BAC	2020-10-08	25.239999771118164
12018	BAC	2020-10-09	25.360000610351562
12019	BAC	2020-10-12	25.68000030517578
12020	BAC	2020-10-13	24.950000762939453
12021	BAC	2020-10-14	23.6200008392334
12022	BAC	2020-10-15	24.149999618530273
12023	BAC	2020-10-16	24.239999771118164
12024	BAC	2020-10-19	23.719999313354492
12025	BAC	2020-10-20	24.139999389648438
12026	BAC	2020-10-21	24.049999237060547
12027	BAC	2020-10-22	24.8700008392334
12028	BAC	2020-10-23	24.899999618530273
12029	BAC	2020-10-26	24.540000915527344
12030	BAC	2020-10-27	23.850000381469727
12031	BAC	2020-10-28	23.469999313354492
12032	BAC	2020-10-29	23.540000915527344
12033	BAC	2020-10-30	23.700000762939453
12034	BAC	2020-11-02	24.079999923706055
12035	BAC	2020-11-03	24.690000534057617
12036	BAC	2020-11-04	23.68000030517578
12037	BAC	2020-11-05	24.610000610351562
12038	BAC	2020-11-06	24.309999465942383
12039	BAC	2020-11-09	27.760000228881836
12040	BAC	2020-11-10	27.65999984741211
12041	BAC	2020-11-11	27.34000015258789
12042	BAC	2020-11-12	26.690000534057617
12043	BAC	2020-11-13	27.0
12044	BAC	2020-11-16	27.579999923706055
12045	BAC	2020-11-17	27.549999237060547
12046	BAC	2020-11-18	26.979999542236328
12047	BAC	2020-11-19	26.979999542236328
12048	BAC	2020-11-20	26.809999465942383
12049	BAC	2020-11-23	27.389999389648438
12050	BAC	2020-11-24	28.979999542236328
12051	BAC	2020-11-25	29.030000686645508
12052	BAC	2020-11-27	28.989999771118164
12053	BAC	2020-11-30	28.15999984741211
12054	BAC	2020-12-01	28.690000534057617
12055	BAC	2020-12-02	29.059999465942383
12056	BAC	2020-12-03	28.90999984741211
12057	BAC	2020-12-04	29.290000915527344
12058	BAC	2020-12-07	29.09000015258789
12059	BAC	2020-12-08	28.93000030517578
12060	BAC	2020-12-09	28.799999237060547
12061	BAC	2020-12-10	29.110000610351562
12062	BAC	2020-12-11	28.56999969482422
12063	BAC	2020-12-14	28.219999313354492
12064	BAC	2020-12-15	28.639999389648438
12065	BAC	2020-12-16	28.719999313354492
12066	BAC	2020-12-17	28.829999923706055
12067	BAC	2020-12-18	28.670000076293945
12068	BAC	2020-12-21	29.739999771118164
12069	BAC	2020-12-22	29.209999084472656
12070	BAC	2020-12-23	30.049999237060547
12071	BAC	2020-12-24	29.959999084472656
12072	BAC	2020-12-28	30.1299991607666
12073	BAC	2020-12-29	30.010000228881836
12074	BAC	2020-12-30	29.979999542236328
12075	BAC	2020-12-31	30.309999465942383
12076	BAC	2021-01-04	30.030000686645508
12077	BAC	2021-01-05	30.260000228881836
12078	BAC	2021-01-06	32.150001525878906
12079	BAC	2021-01-07	32.86000061035156
12080	BAC	2021-01-08	32.529998779296875
12081	BAC	2021-01-11	33.06999969482422
12082	BAC	2021-01-12	33.65999984741211
12083	BAC	2021-01-13	33.459999084472656
12084	BAC	2021-01-14	33.9900016784668
12085	BAC	2021-01-15	33.0099983215332
12086	BAC	2021-01-19	32.77000045776367
12087	BAC	2021-01-20	32.34000015258789
12088	BAC	2021-01-21	31.770000457763672
12089	BAC	2021-01-22	31.549999237060547
12090	BAC	2021-01-25	31.15999984741211
12091	BAC	2021-01-26	30.940000534057617
12092	BAC	2021-01-27	29.829999923706055
12093	BAC	2021-01-28	30.31999969482422
12094	BAC	2021-01-29	29.649999618530273
12095	BAC	2021-02-01	29.959999084472656
12096	BAC	2021-02-02	31.030000686645508
12097	BAC	2021-02-03	31.579999923706055
12098	BAC	2021-02-04	32.5
12099	BAC	2021-02-05	32.369998931884766
12100	BAC	2021-02-08	33.09000015258789
12101	BAC	2021-02-09	32.95000076293945
12102	BAC	2021-02-10	32.97999954223633
12103	BAC	2021-02-11	32.880001068115234
12104	BAC	2021-02-12	33.369998931884766
12105	BAC	2021-02-16	34.27000045776367
12106	BAC	2021-02-17	34.40999984741211
12107	BAC	2021-02-18	34.189998626708984
12108	BAC	2021-02-19	34.540000915527344
12109	BAC	2021-02-22	35.150001525878906
12110	BAC	2021-02-23	35.52000045776367
12111	BAC	2021-02-24	36.380001068115234
12112	BAC	2021-02-25	35.93000030517578
12113	BAC	2021-02-26	34.709999084472656
12114	BAC	2021-03-01	35.790000915527344
12115	BAC	2021-03-02	35.529998779296875
12116	BAC	2021-03-03	36.41999816894531
12117	BAC	2021-03-04	36.5
12118	BAC	2021-03-05	36.93000030517578
12119	BAC	2021-03-08	37.130001068115234
12120	BAC	2021-03-09	36.31999969482422
12121	BAC	2021-03-10	37.369998931884766
12122	BAC	2021-03-11	37.2400016784668
12123	BAC	2021-03-12	37.939998626708984
12124	BAC	2021-03-15	37.75
12125	BAC	2021-03-16	37.63999938964844
12126	BAC	2021-03-17	37.95000076293945
12127	BAC	2021-03-18	38.939998626708984
12128	BAC	2021-03-19	38.529998779296875
12129	BAC	2021-03-22	37.65999984741211
12130	BAC	2021-03-23	36.900001525878906
12131	BAC	2021-03-24	36.900001525878906
12132	BAC	2021-03-25	37.65999984741211
12133	BAC	2021-03-26	38.68000030517578
12134	BAC	2021-03-29	38.310001373291016
12135	BAC	2021-03-30	38.9900016784668
12136	BAC	2021-03-31	38.689998626708984
12137	BAC	2021-04-01	39.4900016784668
12138	BAC	2021-04-05	39.79999923706055
12139	BAC	2021-04-06	39.689998626708984
12140	BAC	2021-04-07	40.04999923706055
12141	BAC	2021-04-08	39.70000076293945
12142	BAC	2021-04-09	39.9900016784668
12143	BAC	2021-04-12	40.060001373291016
12144	BAC	2021-04-13	39.31999969482422
12145	BAC	2021-04-14	39.880001068115234
12146	BAC	2021-04-15	38.7400016784668
12147	BAC	2021-04-16	39.150001525878906
12148	BAC	2021-04-19	39.16999816894531
12149	BAC	2021-04-20	38.08000183105469
12150	BAC	2021-04-21	38.720001220703125
12151	BAC	2021-04-22	38.36000061035156
12152	BAC	2021-04-23	39.18000030517578
12153	BAC	2021-04-26	39.40999984741211
12154	BAC	2021-04-27	39.880001068115234
12155	BAC	2021-04-28	40.029998779296875
12156	BAC	2021-04-29	41.11000061035156
12157	BAC	2021-04-30	40.529998779296875
12158	BAC	2021-05-03	40.560001373291016
12159	BAC	2021-05-04	41.0
12160	BAC	2021-05-05	41.38999938964844
12161	BAC	2021-05-06	42.0099983215332
12162	BAC	2021-05-07	42.18000030517578
12163	BAC	2021-05-10	42.04999923706055
12164	BAC	2021-05-11	41.56999969482422
12165	BAC	2021-05-12	41.18000030517578
12166	BAC	2021-05-13	41.84000015258789
12167	BAC	2021-05-14	42.36000061035156
12168	BAC	2021-05-17	42.7400016784668
12169	BAC	2021-05-18	42.15999984741211
12170	BAC	2021-05-19	41.970001220703125
12171	BAC	2021-05-20	41.869998931884766
12172	BAC	2021-05-21	42.400001525878906
12173	BAC	2021-05-24	42.630001068115234
12174	BAC	2021-05-25	42.0099983215332
12175	BAC	2021-05-26	42.040000915527344
12176	BAC	2021-05-27	42.54999923706055
12177	BAC	2021-05-28	42.38999938964844
12178	BAC	2021-06-01	42.91999816894531
12179	BAC	2021-06-02	42.939998626708984
12180	BAC	2021-06-03	43.25
12181	BAC	2021-06-04	43.27000045776367
12182	BAC	2021-06-07	43.119998931884766
12183	BAC	2021-06-08	42.880001068115234
12184	BAC	2021-06-09	42.31999969482422
12185	BAC	2021-06-10	41.689998626708984
12186	BAC	2021-06-11	41.86000061035156
12187	BAC	2021-06-14	41.36000061035156
12188	BAC	2021-06-15	41.38999938964844
12189	BAC	2021-06-16	41.619998931884766
12190	BAC	2021-06-17	39.79999923706055
12191	BAC	2021-06-18	38.779998779296875
12192	BAC	2021-06-21	39.75
12193	BAC	2021-06-22	39.970001220703125
12194	BAC	2021-06-23	40.20000076293945
12195	BAC	2021-06-24	40.83000183105469
12196	BAC	2021-06-25	41.619998931884766
12197	BAC	2021-06-28	41.560001373291016
12198	BAC	2021-06-29	40.88999938964844
12199	BAC	2021-06-30	41.22999954223633
12200	BAC	2021-07-01	41.540000915527344
12201	BAC	2021-07-02	41.150001525878906
12202	BAC	2021-07-06	40.06999969482422
12203	BAC	2021-07-07	39.75
12204	BAC	2021-07-08	38.779998779296875
12205	BAC	2021-07-09	40.040000915527344
12206	BAC	2021-07-12	40.630001068115234
12207	BAC	2021-07-13	39.86000061035156
12208	BAC	2021-07-14	38.86000061035156
12209	BAC	2021-07-15	38.83000183105469
12210	BAC	2021-07-16	37.91999816894531
12211	BAC	2021-07-19	36.93000030517578
12212	BAC	2021-07-20	37.689998626708984
12213	BAC	2021-07-21	38.459999084472656
12214	BAC	2021-07-22	37.959999084472656
12215	BAC	2021-07-23	37.70000076293945
12216	BAC	2021-07-26	38.130001068115234
12217	BAC	2021-07-27	37.97999954223633
12218	BAC	2021-07-28	38.130001068115234
12219	BAC	2021-07-29	38.68000030517578
12220	BAC	2021-07-30	38.36000061035156
12221	BAC	2021-08-02	37.959999084472656
12222	BAC	2021-08-03	38.54999923706055
12223	BAC	2021-08-04	38.27000045776367
12224	BAC	2021-08-05	39.02000045776367
12225	BAC	2021-08-06	40.150001525878906
12226	BAC	2021-08-09	40.66999816894531
12227	BAC	2021-08-10	41.43000030517578
12228	BAC	2021-08-11	41.95000076293945
12229	BAC	2021-08-12	42.150001525878906
12230	BAC	2021-08-13	41.630001068115234
12231	BAC	2021-08-16	41.290000915527344
12232	BAC	2021-08-17	41.09000015258789
12233	BAC	2021-08-18	40.790000915527344
12234	BAC	2021-08-19	40.189998626708984
12235	BAC	2021-08-20	40.369998931884766
12236	BAC	2021-08-23	40.90999984741211
12237	BAC	2021-08-24	41.47999954223633
12238	BAC	2021-08-25	42.150001525878906
12239	BAC	2021-08-26	42.040000915527344
12240	BAC	2021-08-27	42.4900016784668
12241	BAC	2021-08-30	41.65999984741211
12242	BAC	2021-08-31	41.75
12243	BAC	2021-09-01	41.189998626708984
12244	BAC	2021-09-02	41.02000045776367
12245	BAC	2021-09-03	41.04999923706055
12246	BAC	2021-09-07	41.31999969482422
12247	BAC	2021-09-08	40.779998779296875
12248	BAC	2021-09-09	40.93000030517578
12249	BAC	2021-09-10	40.27000045776367
12250	BAC	2021-09-13	40.939998626708984
12251	BAC	2021-09-14	39.84000015258789
12252	BAC	2021-09-15	40.13999938964844
12253	BAC	2021-09-16	40.45000076293945
12254	BAC	2021-09-17	40.5
12255	BAC	2021-09-20	39.11000061035156
12256	BAC	2021-09-21	39.130001068115234
12257	BAC	2021-09-22	40.13999938964844
12258	BAC	2021-09-23	41.689998626708984
12259	BAC	2021-09-24	42.13999938964844
12260	BAC	2021-09-27	43.2599983215332
12261	BAC	2021-09-28	43.15999984741211
12262	BAC	2021-09-29	43.06999969482422
12263	BAC	2021-09-30	42.45000076293945
12264	BAC	2021-10-01	43.08000183105469
12265	BAC	2021-10-04	43.34000015258789
12266	BAC	2021-10-05	44.220001220703125
12267	BAC	2021-10-06	44.2400016784668
12268	BAC	2021-10-07	44.119998931884766
12269	BAC	2021-10-08	44.34000015258789
12270	BAC	2021-10-11	43.779998779296875
12271	BAC	2021-10-12	43.540000915527344
12272	BAC	2021-10-13	43.13999938964844
12273	BAC	2021-10-14	45.06999969482422
12274	BAC	2021-10-15	46.369998931884766
12275	BAC	2021-10-18	46.279998779296875
12276	BAC	2021-10-19	46.47999954223633
12277	BAC	2021-10-20	47.09000015258789
12278	BAC	2021-10-21	46.83000183105469
12279	BAC	2021-10-22	47.56999969482422
12280	BAC	2021-10-25	47.5099983215332
12281	BAC	2021-10-26	47.959999084472656
12282	BAC	2021-10-27	47.040000915527344
12283	BAC	2021-10-28	47.779998779296875
12284	BAC	2021-10-29	47.779998779296875
12285	BAC	2021-11-01	47.849998474121094
12286	BAC	2021-11-02	47.880001068115234
12287	BAC	2021-11-03	48.369998931884766
12288	BAC	2021-11-04	47.33000183105469
12289	BAC	2021-11-05	46.970001220703125
12290	BAC	2021-11-08	47.34000015258789
12291	BAC	2021-11-09	46.880001068115234
12292	BAC	2021-11-10	47.22999954223633
12293	BAC	2021-11-11	47.4900016784668
12294	BAC	2021-11-12	46.90999984741211
12295	BAC	2021-11-15	47.04999923706055
12296	BAC	2021-11-16	47.08000183105469
12297	BAC	2021-11-17	46.5099983215332
12298	BAC	2021-11-18	46.31999969482422
12299	BAC	2021-11-19	45.400001525878906
12300	BAC	2021-11-22	46.279998779296875
12301	BAC	2021-11-23	47.5
12302	BAC	2021-11-24	47.630001068115234
12303	BAC	2021-11-26	45.7599983215332
12304	BAC	2021-11-29	45.59000015258789
12305	BAC	2021-11-30	44.470001220703125
12306	BAC	2021-12-01	43.84000015258789
12307	BAC	2021-12-02	44.88999938964844
12308	BAC	2021-12-03	43.869998931884766
12309	BAC	2021-12-06	44.150001525878906
12310	BAC	2021-12-07	44.709999084472656
12311	BAC	2021-12-08	44.15999984741211
12312	BAC	2021-12-09	44.4900016784668
12313	BAC	2021-12-10	44.52000045776367
12314	BAC	2021-12-13	43.58000183105469
12315	BAC	2021-12-14	44.130001068115234
12316	BAC	2021-12-15	43.939998626708984
12317	BAC	2021-12-16	45.0
12318	BAC	2021-12-17	43.880001068115234
12319	BAC	2021-12-20	43.15999984741211
12320	BAC	2021-12-21	44.189998626708984
12321	BAC	2021-12-22	44.279998779296875
12322	BAC	2021-12-23	44.41999816894531
12323	BAC	2021-12-27	44.63999938964844
12324	BAC	2021-12-28	44.70000076293945
12325	BAC	2021-12-29	44.630001068115234
12326	BAC	2021-12-30	44.529998779296875
12327	BAC	2021-12-31	44.4900016784668
12328	BAC	2022-01-03	46.18000030517578
12329	BAC	2022-01-04	47.9900016784668
12330	BAC	2022-01-05	47.18000030517578
12331	BAC	2022-01-06	48.130001068115234
12332	BAC	2022-01-07	49.18000030517578
12333	BAC	2022-01-10	48.93000030517578
12334	BAC	2022-01-11	49.209999084472656
12335	BAC	2022-01-12	48.86000061035156
12336	BAC	2022-01-13	48.7599983215332
12337	BAC	2022-01-14	47.90999984741211
12338	BAC	2022-01-18	46.2599983215332
12339	BAC	2022-01-19	46.439998626708984
12340	BAC	2022-01-20	45.75
12341	BAC	2022-01-21	44.91999816894531
12342	BAC	2022-01-24	44.54999923706055
12343	BAC	2022-01-25	45.43000030517578
12344	BAC	2022-01-26	45.900001525878906
12345	BAC	2022-01-27	45.470001220703125
12346	BAC	2022-01-28	45.869998931884766
12347	BAC	2022-01-31	46.13999938964844
12348	BAC	2022-02-01	46.939998626708984
12349	BAC	2022-02-02	46.88999938964844
12350	BAC	2022-02-03	46.43000030517578
12351	BAC	2022-02-04	48.279998779296875
12352	BAC	2022-02-07	48.5099983215332
12353	BAC	2022-02-08	49.380001068115234
12354	BAC	2022-02-09	49.279998779296875
12355	BAC	2022-02-10	49.04999923706055
12356	BAC	2022-02-11	47.91999816894531
12357	BAC	2022-02-14	47.41999816894531
12358	BAC	2022-02-15	47.790000915527344
12359	BAC	2022-02-16	47.68000030517578
12360	BAC	2022-02-17	46.06999969482422
12361	BAC	2022-02-18	45.959999084472656
12362	BAC	2022-02-22	45.560001373291016
12363	BAC	2022-02-23	44.779998779296875
12364	BAC	2022-02-24	43.599998474121094
12365	BAC	2022-02-25	45.02000045776367
12366	BAC	2022-02-28	44.20000076293945
12367	BAC	2022-03-01	42.470001220703125
12368	BAC	2022-03-02	43.15999984741211
12369	BAC	2022-03-03	42.4900016784668
12370	BAC	2022-03-04	40.95000076293945
12371	BAC	2022-03-07	38.34000015258789
12372	BAC	2022-03-08	38.59000015258789
12373	BAC	2022-03-09	41.040000915527344
12374	BAC	2022-03-10	40.66999816894531
12375	BAC	2022-03-11	40.33000183105469
12376	BAC	2022-03-14	41.20000076293945
12377	BAC	2022-03-15	41.5
12378	BAC	2022-03-16	42.79999923706055
12379	BAC	2022-03-17	43.029998779296875
12380	BAC	2022-03-18	42.900001525878906
12381	BAC	2022-03-21	42.84000015258789
12382	BAC	2022-03-22	44.18000030517578
12383	BAC	2022-03-23	43.09000015258789
12384	BAC	2022-03-24	43.06999969482422
12385	BAC	2022-03-25	43.72999954223633
12386	BAC	2022-03-28	43.54999923706055
12387	BAC	2022-03-29	43.439998626708984
12388	BAC	2022-03-30	43.0
12389	BAC	2022-03-31	41.220001220703125
12390	BAC	2022-04-01	40.900001525878906
12391	BAC	2022-04-04	40.83000183105469
12392	BAC	2022-04-05	40.13999938964844
12393	BAC	2022-04-06	39.70000076293945
12394	BAC	2022-04-07	39.38999938964844
12395	BAC	2022-04-08	39.66999816894531
12396	BAC	2022-04-11	39.59000015258789
12397	BAC	2022-04-12	39.16999816894531
12398	BAC	2022-04-13	38.81999969482422
12399	BAC	2022-04-14	37.56999969482422
12400	BAC	2022-04-18	38.849998474121094
12401	BAC	2022-04-19	39.56999969482422
12402	BAC	2022-04-20	39.65999984741211
12403	BAC	2022-04-21	38.90999984741211
12404	BAC	2022-04-22	37.560001373291016
12405	BAC	2022-04-25	37.290000915527344
12406	BAC	2022-04-26	36.45000076293945
12407	BAC	2022-04-27	36.25
12408	BAC	2022-04-28	36.810001373291016
12409	BAC	2022-04-29	35.68000030517578
12410	BAC	2022-05-02	36.13999938964844
12411	BAC	2022-05-03	37.130001068115234
12412	BAC	2022-05-04	38.619998931884766
12413	BAC	2022-05-05	37.540000915527344
12414	BAC	2022-05-06	37.45000076293945
12415	BAC	2022-05-09	36.369998931884766
12416	BAC	2022-05-10	35.7599983215332
12417	BAC	2022-05-11	35.56999969482422
12418	BAC	2022-05-12	35.06999969482422
12419	BAC	2022-05-13	35.16999816894531
12420	BAC	2022-05-16	34.810001373291016
12421	BAC	2022-05-17	35.9900016784668
12422	BAC	2022-05-18	34.880001068115234
12423	BAC	2022-05-19	34.45000076293945
12424	BAC	2022-05-20	33.86000061035156
12425	BAC	2022-05-23	35.869998931884766
12426	BAC	2022-05-24	35.650001525878906
12427	BAC	2022-05-25	35.84000015258789
12428	BAC	2022-05-26	36.66999816894531
12429	BAC	2022-05-27	37.02000045776367
12430	BAC	2022-05-31	37.20000076293945
12431	BAC	2022-06-01	36.66999816894531
12432	BAC	2022-06-02	36.70000076293945
12433	BAC	2022-06-03	36.189998626708984
12434	BAC	2022-06-06	36.150001525878906
12435	BAC	2022-06-07	36.349998474121094
12436	BAC	2022-06-08	35.88999938964844
12437	BAC	2022-06-09	34.5099983215332
12438	BAC	2022-06-10	33.16999816894531
12439	BAC	2022-06-13	32.02000045776367
12440	BAC	2022-06-14	31.459999084472656
12441	BAC	2022-06-15	32.04999923706055
12442	BAC	2022-06-16	31.850000381469727
12443	BAC	2022-06-17	31.920000076293945
12444	BAC	2022-06-21	32.849998474121094
12445	BAC	2022-06-22	32.599998474121094
12446	BAC	2022-06-23	32.08000183105469
12447	BAC	2022-06-24	32.310001373291016
12448	BAC	2022-06-27	32.349998474121094
12449	BAC	2022-06-28	32.2599983215332
12450	BAC	2022-06-29	31.860000610351562
12451	BAC	2022-06-30	31.1299991607666
12452	BAC	2022-07-01	31.559999465942383
12453	BAC	2022-07-05	31.239999771118164
12454	BAC	2022-07-06	30.979999542236328
12455	BAC	2022-07-07	31.860000610351562
12456	BAC	2022-07-08	31.790000915527344
12457	BAC	2022-07-11	31.459999084472656
12458	BAC	2022-07-12	31.360000610351562
12459	BAC	2022-07-13	30.84000015258789
12460	BAC	2022-07-14	30.1299991607666
12461	BAC	2022-07-15	32.25
12462	BAC	2022-07-18	32.2599983215332
12463	BAC	2022-07-19	33.349998474121094
12464	BAC	2022-07-20	33.36000061035156
12465	BAC	2022-07-21	33.650001525878906
12466	BAC	2022-07-22	33.43000030517578
12467	BAC	2022-07-25	33.72999954223633
12468	BAC	2022-07-26	33.04999923706055
12469	BAC	2022-07-27	33.59000015258789
12470	BAC	2022-07-28	33.31999969482422
12471	BAC	2022-07-29	33.810001373291016
12472	BAC	2022-08-01	33.709999084472656
12473	BAC	2022-08-02	33.040000915527344
12474	BAC	2022-08-03	33.63999938964844
12475	BAC	2022-08-04	33.400001525878906
12476	BAC	2022-08-05	33.959999084472656
12477	BAC	2022-08-08	33.4900016784668
12478	BAC	2022-08-09	33.91999816894531
12479	BAC	2022-08-10	35.06999969482422
12480	BAC	2022-08-11	35.90999984741211
12481	BAC	2022-08-12	36.29999923706055
12482	BAC	2022-08-15	36.25
12483	BAC	2022-08-16	36.63999938964844
12484	BAC	2022-08-17	36.40999984741211
12485	BAC	2022-08-18	36.279998779296875
12486	BAC	2022-08-19	35.47999954223633
12487	BAC	2022-08-22	34.720001220703125
12488	BAC	2022-08-23	34.40999984741211
12489	BAC	2022-08-24	34.52000045776367
12490	BAC	2022-08-25	35.13999938964844
12491	BAC	2022-08-26	34.029998779296875
12492	BAC	2022-08-29	33.900001525878906
12493	BAC	2022-08-30	34.09000015258789
12494	BAC	2022-08-31	33.61000061035156
12495	BAC	2022-09-01	33.470001220703125
12496	BAC	2022-09-02	33.43000030517578
12497	BAC	2022-09-06	33.060001373291016
12498	BAC	2022-09-07	33.56999969482422
12499	BAC	2022-09-08	34.650001525878906
12500	BAC	2022-09-09	34.939998626708984
12501	BAC	2022-09-12	35.27000045776367
12502	BAC	2022-09-13	34.0
12503	BAC	2022-09-14	33.869998931884766
12504	BAC	2022-09-15	34.5099983215332
12505	BAC	2022-09-16	34.119998931884766
12506	BAC	2022-09-19	34.689998626708984
12507	BAC	2022-09-20	34.16999816894531
12508	BAC	2022-09-21	33.150001525878906
12509	BAC	2022-09-22	32.5
12510	BAC	2022-09-23	31.729999542236328
12511	BAC	2022-09-26	31.030000686645508
12512	BAC	2022-09-27	30.56999969482422
12513	BAC	2022-09-28	31.06999969482422
12514	BAC	2022-09-29	30.65999984741211
12515	BAC	2022-09-30	30.200000762939453
12516	BAC	2022-10-03	31.09000015258789
12517	BAC	2022-10-04	32.380001068115234
12518	BAC	2022-10-05	31.920000076293945
12519	BAC	2022-10-06	31.459999084472656
12520	BAC	2022-10-07	30.75
12521	BAC	2022-10-10	30.65999984741211
12522	BAC	2022-10-11	29.770000457763672
12523	BAC	2022-10-12	29.860000610351562
12524	BAC	2022-10-13	31.690000534057617
12525	BAC	2022-10-14	31.700000762939453
12526	BAC	2022-10-17	33.619998931884766
12527	BAC	2022-10-18	34.880001068115234
12528	BAC	2022-10-19	33.91999816894531
12529	BAC	2022-10-20	33.70000076293945
12530	BAC	2022-10-21	34.95000076293945
12531	BAC	2022-10-24	35.06999969482422
12532	BAC	2022-10-25	35.38999938964844
12533	BAC	2022-10-26	35.70000076293945
12534	BAC	2022-10-27	35.869998931884766
12535	BAC	2022-10-28	36.18000030517578
12536	BAC	2022-10-31	36.040000915527344
12537	BAC	2022-11-01	36.20000076293945
12538	BAC	2022-11-02	36.09000015258789
12539	BAC	2022-11-03	35.88999938964844
12540	BAC	2022-11-04	36.790000915527344
12541	BAC	2022-11-07	37.0099983215332
12542	BAC	2022-11-08	37.11000061035156
12543	BAC	2022-11-09	36.52000045776367
12544	BAC	2022-11-10	38.130001068115234
12545	BAC	2022-11-11	38.40999984741211
12546	BAC	2022-11-14	37.7599983215332
12547	BAC	2022-11-15	37.70000076293945
12548	BAC	2022-11-16	37.36000061035156
12549	BAC	2022-11-17	37.16999816894531
12550	BAC	2022-11-18	37.189998626708984
12551	BAC	2022-11-21	37.310001373291016
12552	BAC	2022-11-22	37.4900016784668
12553	BAC	2022-11-23	37.61000061035156
12554	BAC	2022-11-25	37.70000076293945
12555	BAC	2022-11-28	36.86000061035156
12556	BAC	2022-11-29	37.0
12557	BAC	2022-11-30	37.849998474121094
12558	BAC	2022-12-01	36.54999923706055
12559	BAC	2022-12-02	36.08000183105469
12560	BAC	2022-12-05	34.470001220703125
12561	BAC	2022-12-06	33.0
12562	BAC	2022-12-07	32.7400016784668
12563	BAC	2022-12-08	32.439998626708984
12564	BAC	2022-12-09	32.380001068115234
12565	BAC	2022-12-12	32.72999954223633
12566	BAC	2022-12-13	32.75
12567	BAC	2022-12-14	32.279998779296875
12568	BAC	2022-12-15	31.770000457763672
12569	BAC	2022-12-16	31.700000762939453
12570	BAC	2022-12-19	32.060001373291016
12571	BAC	2022-12-20	32.189998626708984
12572	BAC	2022-12-21	32.68000030517578
12573	BAC	2022-12-22	32.38999938964844
12574	BAC	2022-12-23	32.470001220703125
12575	BAC	2022-12-27	32.529998779296875
12576	BAC	2022-12-28	32.77000045776367
12577	BAC	2022-12-29	33.13999938964844
12578	BAC	2022-12-30	33.119998931884766
12579	BAC	2023-01-03	33.5099983215332
12580	BAC	2023-01-04	34.13999938964844
12581	BAC	2023-01-05	34.06999969482422
12582	BAC	2023-01-06	34.40999984741211
12583	BAC	2023-01-09	33.88999938964844
12584	BAC	2023-01-10	34.119998931884766
12585	BAC	2023-01-11	34.380001068115234
12586	BAC	2023-01-12	34.470001220703125
12587	BAC	2023-01-13	35.22999954223633
12588	BAC	2023-01-17	34.52000045776367
12589	BAC	2023-01-18	33.720001220703125
12590	BAC	2023-01-19	33.22999954223633
12591	BAC	2023-01-20	33.849998474121094
12592	BAC	2023-01-23	34.31999969482422
12593	BAC	2023-01-24	34.56999969482422
12594	BAC	2023-01-25	34.869998931884766
12595	BAC	2023-01-26	35.34000015258789
12596	BAC	2023-01-27	35.45000076293945
12597	BAC	2023-01-30	35.29999923706055
12598	BAC	2023-01-31	35.47999954223633
12599	BAC	2023-02-01	35.91999816894531
12600	BAC	2023-02-02	36.130001068115234
12601	BAC	2023-02-03	36.43000030517578
12602	BAC	2023-02-06	36.369998931884766
12603	BAC	2023-02-07	36.77000045776367
12604	BAC	2023-02-08	36.5
12605	BAC	2023-02-09	35.720001220703125
12606	BAC	2023-02-10	35.58000183105469
12607	BAC	2023-02-13	35.650001525878906
12608	BAC	2023-02-14	35.619998931884766
12609	BAC	2023-02-15	35.560001373291016
12610	BAC	2023-02-16	35.279998779296875
12611	BAC	2023-02-17	35.349998474121094
12612	BAC	2023-02-21	34.52000045776367
12613	BAC	2023-02-22	34.290000915527344
12614	BAC	2023-02-23	34.2599983215332
12615	BAC	2023-02-24	34.209999084472656
12616	BAC	2023-02-27	34.209999084472656
12617	BAC	2023-02-28	34.29999923706055
12618	BAC	2023-03-01	34.13999938964844
12619	BAC	2023-03-02	33.4900016784668
12620	BAC	2023-03-03	34.15999984741211
12621	BAC	2023-03-06	34.09000015258789
12622	BAC	2023-03-07	33.0
12623	BAC	2023-03-08	32.560001373291016
12624	BAC	2023-03-09	30.540000915527344
12625	BAC	2023-03-10	30.270000457763672
12626	BAC	2023-03-13	28.510000228881836
12627	BAC	2023-03-14	28.760000228881836
12628	BAC	2023-03-15	28.489999771118164
12629	BAC	2023-03-16	28.969999313354492
12630	BAC	2023-03-17	27.81999969482422
12631	BAC	2023-03-20	27.75
12632	BAC	2023-03-21	28.59000015258789
12633	BAC	2023-03-22	27.639999389648438
12634	BAC	2023-03-23	26.969999313354492
12635	BAC	2023-03-24	27.139999389648438
12636	BAC	2023-03-27	28.489999771118164
12637	BAC	2023-03-28	28.1200008392334
12638	BAC	2023-03-29	28.670000076293945
12639	BAC	2023-03-30	28.299999237060547
12640	BAC	2023-03-31	28.600000381469727
12641	BAC	2023-04-03	28.59000015258789
12642	BAC	2023-04-04	27.979999542236328
12643	BAC	2023-04-05	27.639999389648438
12644	BAC	2023-04-06	27.84000015258789
12645	BAC	2023-04-10	27.940000534057617
12646	BAC	2023-04-11	28.709999084472656
12647	BAC	2023-04-12	28.479999542236328
12648	BAC	2023-04-13	28.559999465942383
12649	BAC	2023-04-14	29.520000457763672
12650	BAC	2023-04-17	30.3700008392334
12651	BAC	2023-04-18	30.559999465942383
12652	BAC	2023-04-19	30.059999465942383
12653	BAC	2023-04-20	29.899999618530273
12654	BAC	2023-04-21	29.8700008392334
12655	BAC	2023-04-24	29.760000228881836
12656	BAC	2023-04-25	28.84000015258789
12657	BAC	2023-04-26	28.440000534057617
12658	BAC	2023-04-27	28.889999389648438
12659	BAC	2023-04-28	29.280000686645508
12660	BAC	2023-05-01	29.040000915527344
12661	BAC	2023-05-02	28.15999984741211
12662	BAC	2023-05-03	27.860000610351562
12663	BAC	2023-05-04	26.989999771118164
12664	BAC	2023-05-05	27.709999084472656
12665	BAC	2023-05-08	27.690000534057617
12666	BAC	2023-05-09	27.65999984741211
12667	BAC	2023-05-10	27.31999969482422
12668	BAC	2023-05-11	27.389999389648438
12669	BAC	2023-05-12	27.09000015258789
12670	BAC	2023-05-15	27.649999618530273
12671	BAC	2023-05-16	27.360000610351562
12672	BAC	2023-05-17	28.56999969482422
12673	BAC	2023-05-18	28.469999313354492
12674	BAC	2023-05-19 16:00:02-04:00	28.110000610351562

336 KiB Raw Blame History

336 KiB

Raw Blame History