va-project/Companies_Data/BMY_Data/BMY_price_history.csv

1	symbol	date	Closing Price
2	BMY	1972-06-01	1.8663749694824219
3	BMY	1972-06-02	1.884964942932129
4	BMY	1972-06-05	1.8886820077896118
5	BMY	1972-06-06	1.8775290250778198
6	BMY	1972-06-07	1.8738110065460205
7	BMY	1972-06-08	1.884964942932129
8	BMY	1972-06-09	1.8626569509506226
9	BMY	1972-06-12	1.8663749694824219
10	BMY	1972-06-13	1.8700929880142212
11	BMY	1972-06-14	1.8440680503845215
12	BMY	1972-06-15	1.8589390516281128
13	BMY	1972-06-16	1.8440680503845215
14	BMY	1972-06-19	1.8477859497070312
15	BMY	1972-06-20	1.8589390516281128
16	BMY	1972-06-21	1.8626569509506226
17	BMY	1972-06-22	1.8440680503845215
18	BMY	1972-06-23	1.8217610120773315
19	BMY	1972-06-26	1.8366320133209229
20	BMY	1972-06-27	1.8329139947891235
21	BMY	1972-06-28	1.8366320133209229
22	BMY	1972-06-29	1.8477859497070312
23	BMY	1972-06-30	1.8589390516281128
24	BMY	1972-07-03	1.8515039682388306
25	BMY	1972-07-05	1.8589390516281128
26	BMY	1972-07-06	1.8589390516281128
27	BMY	1972-07-07	1.8589390516281128
28	BMY	1972-07-10	1.8589390516281128
29	BMY	1972-07-11	1.8477859497070312
30	BMY	1972-07-12	1.8477859497070312
31	BMY	1972-07-13	1.8552219867706299
32	BMY	1972-07-14	1.8589390516281128
33	BMY	1972-07-17	1.8403500318527222
34	BMY	1972-07-18	1.8403500318527222
35	BMY	1972-07-19	1.8477859497070312
36	BMY	1972-07-20	1.8663749694824219
37	BMY	1972-07-21	1.8812470436096191
38	BMY	1972-07-24	1.8812470436096191
39	BMY	1972-07-25	1.9035539627075195
40	BMY	1972-07-26	1.8961180448532104
41	BMY	1972-07-27	1.9109899997711182
42	BMY	1972-07-28	1.9147080183029175
43	BMY	1972-07-31	1.9147080183029175
44	BMY	1972-08-01	1.933297038078308
45	BMY	1972-08-02	2.007654905319214
46	BMY	1972-08-03	2.048551082611084
47	BMY	1972-08-04	2.067141056060791
48	BMY	1972-08-07	2.0522689819335938
49	BMY	1972-08-08	2.0559868812561035
50	BMY	1972-08-09	2.0820119380950928
51	BMY	1972-08-10	2.1526520252227783
52	BMY	1972-08-11	2.14149808883667
53	BMY	1972-08-14	2.0894479751586914
54	BMY	1972-08-15	2.078294038772583
55	BMY	1972-08-16	2.0559868812561035
56	BMY	1972-08-17	2.037398099899292
57	BMY	1972-08-18	2.0411159992218018
58	BMY	1972-08-21	2.0299620628356934
59	BMY	1972-08-22	2.063422918319702
60	BMY	1972-08-23	2.0225260257720947
61	BMY	1972-08-24	2.0002191066741943
62	BMY	1972-08-25	1.9965009689331055
63	BMY	1972-08-28	1.9890650510787964
64	BMY	1972-08-29	2.0002191066741943
65	BMY	1972-08-30	1.9890650510787964
66	BMY	1972-08-31	2.0411159992218018
67	BMY	1972-09-01	2.037398099899292
68	BMY	1972-09-05	2.0225260257720947
69	BMY	1972-09-06	2.0002191066741943
70	BMY	1972-09-07	2.0002191066741943
71	BMY	1972-09-08	2.0002191066741943
72	BMY	1972-09-11	1.985347032546997
73	BMY	1972-09-12	1.9704760313034058
74	BMY	1972-09-13	1.9556039571762085
75	BMY	1972-09-14	1.974194049835205
76	BMY	1972-09-15	1.9667580127716064
77	BMY	1972-09-18	1.974194049835205
78	BMY	1972-09-19	1.9779119491577148
79	BMY	1972-09-20	1.9779119491577148
80	BMY	1972-09-21	1.9630399942398071
81	BMY	1972-09-22	1.9630399942398071
82	BMY	1972-09-25	1.9221429824829102
83	BMY	1972-09-26	1.9109899997711182
84	BMY	1972-09-27	1.9556039571762085
85	BMY	1972-09-28	1.9444509744644165
86	BMY	1972-09-29	1.9295790195465088
87	BMY	1972-10-02	1.9035539627075195
88	BMY	1972-10-03	1.884964942932129
89	BMY	1972-10-04	1.884964942932129
90	BMY	1972-10-05	1.8515039682388306
91	BMY	1972-10-06	1.8738110065460205
92	BMY	1972-10-09	1.9035539627075195
93	BMY	1972-10-10	1.8961180448532104
94	BMY	1972-10-11	1.8924000263214111
95	BMY	1972-10-12	1.8812470436096191
96	BMY	1972-10-13	1.8998359441757202
97	BMY	1972-10-16	1.884964942932129
98	BMY	1972-10-17	1.9704760313034058
99	BMY	1972-10-18	1.9816290140151978
100	BMY	1972-10-19	1.9556039571762085
101	BMY	1972-10-20	1.9407329559326172
102	BMY	1972-10-23	1.985347032546997
103	BMY	1972-10-24	2.007654905319214
104	BMY	1972-10-25	2.0299620628356934
105	BMY	1972-10-26	2.048551082611084
106	BMY	1972-10-27	2.037398099899292
107	BMY	1972-10-30	2.044832944869995
108	BMY	1972-10-31	2.015089988708496
109	BMY	1972-11-01	2.0522689819335938
110	BMY	1972-11-02	2.0299620628356934
111	BMY	1972-11-03	2.015089988708496
112	BMY	1972-11-06	2.0225260257720947
113	BMY	1972-11-08	2.018807888031006
114	BMY	1972-11-09	2.0002191066741943
115	BMY	1972-11-10	1.974194049835205
116	BMY	1972-11-13	1.9593219757080078
117	BMY	1972-11-14	1.9258610010147095
118	BMY	1972-11-15	1.9221429824829102
119	BMY	1972-11-16	1.8961180448532104
120	BMY	1972-11-17	1.9109899997711182
121	BMY	1972-11-20	1.9147080183029175
122	BMY	1972-11-21	1.8961180448532104
123	BMY	1972-11-22	1.9109899997711182
124	BMY	1972-11-24	1.9295790195465088
125	BMY	1972-11-27	1.9258610010147095
126	BMY	1972-11-28	1.9035539627075195
127	BMY	1972-11-29	1.9109899997711182
128	BMY	1972-11-30	1.9258610010147095
129	BMY	1972-12-01	1.9444509744644165
130	BMY	1972-12-04	1.9630399942398071
131	BMY	1972-12-05	1.974194049835205
132	BMY	1972-12-06	1.9890650510787964
133	BMY	1972-12-07	2.015089988708496
134	BMY	1972-12-08	2.0411159992218018
135	BMY	1972-12-11	2.0411159992218018
136	BMY	1972-12-12	2.044832944869995
137	BMY	1972-12-13	2.0411159992218018
138	BMY	1972-12-14	2.007654905319214
139	BMY	1972-12-15	2.003937005996704
140	BMY	1972-12-18	1.9965009689331055
141	BMY	1972-12-19	2.0002191066741943
142	BMY	1972-12-20	1.9927829504013062
143	BMY	1972-12-21	1.9630399942398071
144	BMY	1972-12-22	1.9927829504013062
145	BMY	1972-12-26	1.9927829504013062
146	BMY	1972-12-27	1.9927829504013062
147	BMY	1972-12-29	2.0522689819335938
148	BMY	1973-01-02	2.037398099899292
149	BMY	1973-01-03	2.0522689819335938
150	BMY	1973-01-04	2.09688401222229
151	BMY	1973-01-05	2.108036994934082
152	BMY	1973-01-08	2.0931661128997803
153	BMY	1973-01-09	2.1229090690612793
154	BMY	1973-01-10	2.108036994934082
155	BMY	1973-01-11	2.111754894256592
156	BMY	1973-01-12	2.0522689819335938
157	BMY	1973-01-15	2.015089988708496
158	BMY	1973-01-16	2.0522689819335938
159	BMY	1973-01-17	2.067141056060791
160	BMY	1973-01-18	2.078294038772583
161	BMY	1973-01-19	2.044832944869995
162	BMY	1973-01-22	2.0411159992218018
163	BMY	1973-01-23	2.0597050189971924
164	BMY	1973-01-24	2.0225260257720947
165	BMY	1973-01-26	2.044832944869995
166	BMY	1973-01-29	2.037398099899292
167	BMY	1973-01-30	2.033679962158203
168	BMY	1973-01-31	2.044832944869995
169	BMY	1973-02-01	2.0225260257720947
170	BMY	1973-02-02	2.0225260257720947
171	BMY	1973-02-05	2.0225260257720947
172	BMY	1973-02-06	2.0597050189971924
173	BMY	1973-02-07	2.003937005996704
174	BMY	1973-02-08	1.9890650510787964
175	BMY	1973-02-09	1.9927829504013062
176	BMY	1973-02-12	2.067141056060791
177	BMY	1973-02-13	2.0597050189971924
178	BMY	1973-02-14	2.0522689819335938
179	BMY	1973-02-15	2.0225260257720947
180	BMY	1973-02-16	2.007654905319214
181	BMY	1973-02-20	2.0225260257720947
182	BMY	1973-02-21	1.9927829504013062
183	BMY	1973-02-22	1.9630399942398071
184	BMY	1973-02-23	1.933297038078308
185	BMY	1973-02-26	1.9407329559326172
186	BMY	1973-02-27	1.8961180448532104
187	BMY	1973-02-28	1.8812470436096191
188	BMY	1973-03-01	1.8589390516281128
189	BMY	1973-03-02	1.8738110065460205
190	BMY	1973-03-05	1.8738110065460205
191	BMY	1973-03-06	1.9258610010147095
192	BMY	1973-03-07	1.9370150566101074
193	BMY	1973-03-08	1.9184260368347168
194	BMY	1973-03-09	1.8961180448532104
195	BMY	1973-03-12	1.8738110065460205
196	BMY	1973-03-13	1.8775290250778198
197	BMY	1973-03-14	1.9147080183029175
198	BMY	1973-03-15	1.9147080183029175
199	BMY	1973-03-16	1.933297038078308
200	BMY	1973-03-19	1.9147080183029175
201	BMY	1973-03-20	1.9035539627075195
202	BMY	1973-03-21	1.8886820077896118
203	BMY	1973-03-22	1.8775290250778198
204	BMY	1973-03-23	1.8775290250778198
205	BMY	1973-03-26	1.9035539627075195
206	BMY	1973-03-27	1.9072719812393188
207	BMY	1973-03-28	1.9109899997711182
208	BMY	1973-03-29	1.9258610010147095
209	BMY	1973-03-30	1.9147080183029175
210	BMY	1973-04-02	1.9035539627075195
211	BMY	1973-04-03	1.9109899997711182
212	BMY	1973-04-04	1.9147080183029175
213	BMY	1973-04-05	1.8812470436096191
214	BMY	1973-04-06	1.8738110065460205
215	BMY	1973-04-09	1.8998359441757202
216	BMY	1973-04-10	1.933297038078308
217	BMY	1973-04-11	1.9184260368347168
218	BMY	1973-04-12	1.9109899997711182
219	BMY	1973-04-13	1.9221429824829102
220	BMY	1973-04-16	1.9184260368347168
221	BMY	1973-04-17	1.9035539627075195
222	BMY	1973-04-18	1.9035539627075195
223	BMY	1973-04-19	1.9258610010147095
224	BMY	1973-04-23	1.9184260368347168
225	BMY	1973-04-24	1.933297038078308
226	BMY	1973-04-25	1.9258610010147095
227	BMY	1973-04-26	1.9444509744644165
228	BMY	1973-04-27	1.9295790195465088
229	BMY	1973-04-30	1.9072719812393188
230	BMY	1973-05-01	1.9184260368347168
231	BMY	1973-05-02	1.9258610010147095
232	BMY	1973-05-03	1.9407329559326172
233	BMY	1973-05-04	1.9593219757080078
234	BMY	1973-05-07	1.9407329559326172
235	BMY	1973-05-08	1.9407329559326172
236	BMY	1973-05-09	1.9593219757080078
237	BMY	1973-05-10	1.9593219757080078
238	BMY	1973-05-11	1.9481689929962158
239	BMY	1973-05-14	1.9109899997711182
240	BMY	1973-05-15	1.8998359441757202
241	BMY	1973-05-16	1.8812470436096191
242	BMY	1973-05-17	1.8515039682388306
243	BMY	1973-05-18	1.7808640003204346
244	BMY	1973-05-21	1.7511210441589355
245	BMY	1973-05-22	1.721377968788147
246	BMY	1973-05-23	1.7585569620132446
247	BMY	1973-05-24	1.8403500318527222
248	BMY	1973-05-25	1.8106069564819336
249	BMY	1973-05-29	1.7994530200958252
250	BMY	1973-05-30	1.7883000373840332
251	BMY	1973-05-31	1.7808640003204346
252	BMY	1973-06-01	1.7697099447250366
253	BMY	1973-06-04	1.7585569620132446
254	BMY	1973-06-05	1.7697099447250366
255	BMY	1973-06-06	1.7697099447250366
256	BMY	1973-06-07	1.7808640003204346
257	BMY	1973-06-08	1.7808640003204346
258	BMY	1973-06-11	1.7883000373840332
259	BMY	1973-06-12	1.8403500318527222
260	BMY	1973-06-13	1.8217610120773315
261	BMY	1973-06-14	1.7808640003204346
262	BMY	1973-06-15	1.7511210441589355
263	BMY	1973-06-18	1.721377968788147
264	BMY	1973-06-19	1.721377968788147
265	BMY	1973-06-20	1.7102240324020386
266	BMY	1973-06-21	1.6990710496902466
267	BMY	1973-06-22	1.691635012626648
268	BMY	1973-06-25	1.628430962562561
269	BMY	1973-06-26	1.650738000869751
270	BMY	1973-06-27	1.691635012626648
271	BMY	1973-06-28	1.691635012626648
272	BMY	1973-06-29	1.7102240324020386
273	BMY	1973-07-02	1.721377968788147
274	BMY	1973-07-03	1.7102240324020386
275	BMY	1973-07-05	1.721377968788147
276	BMY	1973-07-06	1.691635012626648
277	BMY	1973-07-09	1.7511210441589355
278	BMY	1973-07-10	1.7511210441589355
279	BMY	1973-07-11	1.7808640003204346
280	BMY	1973-07-12	1.8106069564819336
281	BMY	1973-07-13	1.7994530200958252
282	BMY	1973-07-16	1.8106069564819336
283	BMY	1973-07-17	1.8812470436096191
284	BMY	1973-07-18	1.8998359441757202
285	BMY	1973-07-19	1.9109899997711182
286	BMY	1973-07-20	1.9704760313034058
287	BMY	1973-07-23	1.9593219757080078
288	BMY	1973-07-24	1.9816290140151978
289	BMY	1973-07-25	1.9890650510787964
290	BMY	1973-07-26	2.018807888031006
291	BMY	1973-07-27	1.9890650510787964
292	BMY	1973-07-30	1.9816290140151978
293	BMY	1973-07-31	1.9816290140151978
294	BMY	1973-08-01	1.9407329559326172
295	BMY	1973-08-02	1.9295790195465088
296	BMY	1973-08-03	1.9481689929962158
297	BMY	1973-08-06	1.9481689929962158
298	BMY	1973-08-07	1.9295790195465088
299	BMY	1973-08-08	1.8700929880142212
300	BMY	1973-08-09	1.8886820077896118
301	BMY	1973-08-10	1.8515039682388306
302	BMY	1973-08-13	1.8217610120773315
303	BMY	1973-08-14	1.8106069564819336
304	BMY	1973-08-15	1.8106069564819336
305	BMY	1973-08-16	1.7511210441589355
306	BMY	1973-08-17	1.7511210441589355
307	BMY	1973-08-20	1.721377968788147
308	BMY	1973-08-21	1.6990710496902466
309	BMY	1973-08-22	1.691635012626648
310	BMY	1973-08-23	1.721377968788147
311	BMY	1973-08-24	1.7511210441589355
312	BMY	1973-08-27	1.7511210441589355
313	BMY	1973-08-28	1.7585569620132446
314	BMY	1973-08-29	1.7808640003204346
315	BMY	1973-08-30	1.7883000373840332
316	BMY	1973-08-31	1.8106069564819336
317	BMY	1973-09-04	1.8106069564819336
318	BMY	1973-09-05	1.8106069564819336
319	BMY	1973-09-06	1.7808640003204346
320	BMY	1973-09-07	1.7585569620132446
321	BMY	1973-09-10	1.7697099447250366
322	BMY	1973-09-11	1.6990710496902466
323	BMY	1973-09-12	1.721377968788147
324	BMY	1973-09-13	1.7511210441589355
325	BMY	1973-09-14	1.7511210441589355
326	BMY	1973-09-17	1.7511210441589355
327	BMY	1973-09-18	1.7288140058517456
328	BMY	1973-09-19	1.7399669885635376
329	BMY	1973-09-20	1.7883000373840332
330	BMY	1973-09-21	1.7808640003204346
331	BMY	1973-09-24	1.7511210441589355
332	BMY	1973-09-25	1.721377968788147
333	BMY	1973-09-26	1.669327974319458
334	BMY	1973-09-27	1.6990710496902466
335	BMY	1973-09-28	1.7585569620132446
336	BMY	1973-10-01	1.7994530200958252
337	BMY	1973-10-02	1.8106069564819336
338	BMY	1973-10-03	1.8106069564819336
339	BMY	1973-10-04	1.7808640003204346
340	BMY	1973-10-05	1.7808640003204346
341	BMY	1973-10-08	1.8106069564819336
342	BMY	1973-10-09	1.8403500318527222
343	BMY	1973-10-10	1.8291959762573242
344	BMY	1973-10-11	1.8403500318527222
345	BMY	1973-10-12	1.8217610120773315
346	BMY	1973-10-15	1.7808640003204346
347	BMY	1973-10-16	1.7994530200958252
348	BMY	1973-10-17	1.7883000373840332
349	BMY	1973-10-18	1.7808640003204346
350	BMY	1973-10-19	1.8217610120773315
351	BMY	1973-10-22	1.8106069564819336
352	BMY	1973-10-23	1.7883000373840332
353	BMY	1973-10-24	1.7808640003204346
354	BMY	1973-10-25	1.7994530200958252
355	BMY	1973-10-26	1.8106069564819336
356	BMY	1973-10-29	1.8291959762573242
357	BMY	1973-10-30	1.7994530200958252
358	BMY	1973-10-31	1.7808640003204346
359	BMY	1973-11-01	1.7697099447250366
360	BMY	1973-11-02	1.7808640003204346
361	BMY	1973-11-05	1.7585569620132446
362	BMY	1973-11-06	1.721377968788147
363	BMY	1973-11-07	1.7288140058517456
364	BMY	1973-11-08	1.7399669885635376
365	BMY	1973-11-09	1.721377968788147
366	BMY	1973-11-12	1.7288140058517456
367	BMY	1973-11-13	1.7399669885635376
368	BMY	1973-11-14	1.7288140058517456
369	BMY	1973-11-15	1.721377968788147
370	BMY	1973-11-16	1.650738000869751
371	BMY	1973-11-19	1.5912519693374634
372	BMY	1973-11-20	1.598688006401062
373	BMY	1973-11-21	1.6581740379333496
374	BMY	1973-11-23	1.620995044708252
375	BMY	1973-11-26	1.5912519693374634
376	BMY	1973-11-27	1.5912519693374634
377	BMY	1973-11-28	1.5912519693374634
378	BMY	1973-11-29	1.5912519693374634
379	BMY	1973-11-30	1.5800989866256714
380	BMY	1973-12-03	1.568945050239563
381	BMY	1973-12-04	1.5800989866256714
382	BMY	1973-12-05	1.5503560304641724
383	BMY	1973-12-06	1.5503560304641724
384	BMY	1973-12-07	1.5503560304641724
385	BMY	1973-12-10	1.5317660570144653
386	BMY	1973-12-11	1.4388190507888794
387	BMY	1973-12-12	1.3198469877243042
388	BMY	1973-12-13	1.3495899438858032
389	BMY	1973-12-14	1.3681789636611938
390	BMY	1973-12-17	1.3904869556427002
391	BMY	1973-12-18	1.4202300310134888
392	BMY	1973-12-19	1.4611259698867798
393	BMY	1973-12-20	1.4016400575637817
394	BMY	1973-12-21	1.3495899438858032
395	BMY	1973-12-24	1.3086930513381958
396	BMY	1973-12-26	1.3495899438858032
397	BMY	1973-12-27	1.3681789636611938
398	BMY	1973-12-28	1.3495899438858032
399	BMY	1973-12-31	1.3793330192565918
400	BMY	1974-01-02	1.3904869556427002
401	BMY	1974-01-03	1.4090759754180908
402	BMY	1974-01-04	1.3793330192565918
403	BMY	1974-01-07	1.3198469877243042
404	BMY	1974-01-08	1.3086930513381958
405	BMY	1974-01-09	1.2306180000305176
406	BMY	1974-01-10	1.2492070198059082
407	BMY	1974-01-11	1.2492070198059082
408	BMY	1974-01-14	1.2492070198059082
409	BMY	1974-01-15	1.2603609561920166
410	BMY	1974-01-16	1.2789499759674072
411	BMY	1974-01-17	1.3384360074996948
412	BMY	1974-01-18	1.3384360074996948
413	BMY	1974-01-21	1.3384360074996948
414	BMY	1974-01-22	1.3495899438858032
415	BMY	1974-01-23	1.3793330192565918
416	BMY	1974-01-24	1.4016400575637817
417	BMY	1974-01-25	1.4313830137252808
418	BMY	1974-01-28	1.4016400575637817
419	BMY	1974-01-29	1.4016400575637817
420	BMY	1974-01-30	1.4313830137252808
421	BMY	1974-01-31	1.4090759754180908
422	BMY	1974-02-01	1.3904869556427002
423	BMY	1974-02-04	1.3495899438858032
424	BMY	1974-02-05	1.3607439994812012
425	BMY	1974-02-06	1.3495899438858032
426	BMY	1974-02-07	1.3495899438858032
427	BMY	1974-02-08	1.3384360074996948
428	BMY	1974-02-11	1.3086930513381958
429	BMY	1974-02-12	1.3310010433197021
430	BMY	1974-02-13	1.3384360074996948
431	BMY	1974-02-14	1.3495899438858032
432	BMY	1974-02-15	1.3793330192565918
433	BMY	1974-02-19	1.3793330192565918
434	BMY	1974-02-20	1.3495899438858032
435	BMY	1974-02-21	1.3495899438858032
436	BMY	1974-02-22	1.3681789636611938
437	BMY	1974-02-25	1.3384360074996948
438	BMY	1974-02-26	1.3198469877243042
439	BMY	1974-02-27	1.3495899438858032
440	BMY	1974-02-28	1.3793330192565918
441	BMY	1974-03-01	1.3681789636611938
442	BMY	1974-03-04	1.3793330192565918
443	BMY	1974-03-05	1.4313830137252808
444	BMY	1974-03-06	1.4313830137252808
445	BMY	1974-03-07	1.4090759754180908
446	BMY	1974-03-08	1.4202300310134888
447	BMY	1974-03-11	1.4685620069503784
448	BMY	1974-03-12	1.5094590187072754
449	BMY	1974-03-13	1.4983049631118774
450	BMY	1974-03-14	1.4983049631118774
451	BMY	1974-03-15	1.5206120014190674
452	BMY	1974-03-18	1.5094590187072754
453	BMY	1974-03-19	1.4908690452575684
454	BMY	1974-03-20	1.4908690452575684
455	BMY	1974-03-21	1.4797159433364868
456	BMY	1974-03-22	1.4797159433364868
457	BMY	1974-03-25	1.4983049631118774
458	BMY	1974-03-26	1.5094590187072754
459	BMY	1974-03-27	1.4685620069503784
460	BMY	1974-03-28	1.4611259698867798
461	BMY	1974-03-29	1.4313830137252808
462	BMY	1974-04-01	1.4202300310134888
463	BMY	1974-04-02	1.4313830137252808
464	BMY	1974-04-03	1.3904869556427002
465	BMY	1974-04-04	1.4016400575637817
466	BMY	1974-04-05	1.4090759754180908
467	BMY	1974-04-08	1.4090759754180908
468	BMY	1974-04-09	1.4388190507888794
469	BMY	1974-04-10	1.4313830137252808
470	BMY	1974-04-11	1.4313830137252808
471	BMY	1974-04-15	1.4090759754180908
472	BMY	1974-04-16	1.4313830137252808
473	BMY	1974-04-17	1.4202300310134888
474	BMY	1974-04-18	1.4313830137252808
475	BMY	1974-04-19	1.4202300310134888
476	BMY	1974-04-22	1.4090759754180908
477	BMY	1974-04-23	1.3904869556427002
478	BMY	1974-04-24	1.3904869556427002
479	BMY	1974-04-25	1.3904869556427002
480	BMY	1974-04-26	1.3793330192565918
481	BMY	1974-04-29	1.3793330192565918
482	BMY	1974-04-30	1.4090759754180908
483	BMY	1974-05-01	1.4388190507888794
484	BMY	1974-05-02	1.4611259698867798
485	BMY	1974-05-03	1.4685620069503784
486	BMY	1974-05-06	1.4611259698867798
487	BMY	1974-05-07	1.4499729871749878
488	BMY	1974-05-08	1.4313830137252808
489	BMY	1974-05-09	1.4611259698867798
490	BMY	1974-05-10	1.4908690452575684
491	BMY	1974-05-13	1.4908690452575684
492	BMY	1974-05-14	1.4797159433364868
493	BMY	1974-05-15	1.4797159433364868
494	BMY	1974-05-16	1.4611259698867798
495	BMY	1974-05-17	1.4499729871749878
496	BMY	1974-05-20	1.4611259698867798
497	BMY	1974-05-21	1.4908690452575684
498	BMY	1974-05-22	1.4611259698867798
499	BMY	1974-05-23	1.4611259698867798
500	BMY	1974-05-24	1.4908690452575684
501	BMY	1974-05-28	1.4908690452575684
502	BMY	1974-05-29	1.4908690452575684
503	BMY	1974-05-30	1.4908690452575684
504	BMY	1974-05-31	1.4908690452575684
505	BMY	1974-06-03	1.4908690452575684
506	BMY	1974-06-04	1.5392019748687744
507	BMY	1974-06-05	1.5503560304641724
508	BMY	1974-06-06	1.620995044708252
509	BMY	1974-06-07	1.6581740379333496
510	BMY	1974-06-10	1.669327974319458
511	BMY	1974-06-11	1.639585018157959
512	BMY	1974-06-12	1.639585018157959
513	BMY	1974-06-13	1.650738000869751
514	BMY	1974-06-14	1.628430962562561
515	BMY	1974-06-17	1.598688006401062
516	BMY	1974-06-18	1.6098419427871704
517	BMY	1974-06-19	1.5912519693374634
518	BMY	1974-06-20	1.5800989866256714
519	BMY	1974-06-21	1.5206120014190674
520	BMY	1974-06-24	1.5503560304641724
521	BMY	1974-06-25	1.5912519693374634
522	BMY	1974-06-26	1.5800989866256714
523	BMY	1974-06-27	1.5503560304641724
524	BMY	1974-06-28	1.5317660570144653
525	BMY	1974-07-01	1.5392019748687744
526	BMY	1974-07-02	1.5317660570144653
527	BMY	1974-07-03	1.5317660570144653
528	BMY	1974-07-05	1.5206120014190674
529	BMY	1974-07-08	1.4685620069503784
530	BMY	1974-07-09	1.4797159433364868
531	BMY	1974-07-10	1.4685620069503784
532	BMY	1974-07-11	1.4313830137252808
533	BMY	1974-07-12	1.4908690452575684
534	BMY	1974-07-15	1.5503560304641724
535	BMY	1974-07-16	1.5317660570144653
536	BMY	1974-07-17	1.5615090131759644
537	BMY	1974-07-18	1.5800989866256714
538	BMY	1974-07-19	1.5503560304641724
539	BMY	1974-07-22	1.5392019748687744
540	BMY	1974-07-23	1.5503560304641724
541	BMY	1974-07-24	1.5094590187072754
542	BMY	1974-07-25	1.4908690452575684
543	BMY	1974-07-26	1.4611259698867798
544	BMY	1974-07-29	1.4499729871749878
545	BMY	1974-07-30	1.4611259698867798
546	BMY	1974-07-31	1.4202300310134888
547	BMY	1974-08-01	1.3681789636611938
548	BMY	1974-08-02	1.3198469877243042
549	BMY	1974-08-05	1.3198469877243042
550	BMY	1974-08-06	1.3681789636611938
551	BMY	1974-08-07	1.4202300310134888
552	BMY	1974-08-08	1.4090759754180908
553	BMY	1974-08-09	1.4016400575637817
554	BMY	1974-08-12	1.3384360074996948
555	BMY	1974-08-13	1.3198469877243042
556	BMY	1974-08-14	1.2901040315628052
557	BMY	1974-08-15	1.3198469877243042
558	BMY	1974-08-16	1.2901040315628052
559	BMY	1974-08-19	1.2901040315628052
560	BMY	1974-08-20	1.2901040315628052
561	BMY	1974-08-21	1.2715150117874146
562	BMY	1974-08-22	1.2417720556259155
563	BMY	1974-08-23	1.2306180000305176
564	BMY	1974-08-26	1.2306180000305176
565	BMY	1974-08-27	1.1785680055618286
566	BMY	1974-08-28	1.2083109617233276
567	BMY	1974-08-29	1.2008750438690186
568	BMY	1974-08-30	1.2603609561920166
569	BMY	1974-09-03	1.2603609561920166
570	BMY	1974-09-04	1.2417720556259155
571	BMY	1974-09-05	1.2715150117874146
572	BMY	1974-09-06	1.2603609561920166
573	BMY	1974-09-09	1.2417720556259155
574	BMY	1974-09-10	1.2194639444351196
575	BMY	1974-09-11	1.2083109617233276
576	BMY	1974-09-12	1.17113196849823
577	BMY	1974-09-13	1.119081974029541
578	BMY	1974-09-16	1.100492000579834
579	BMY	1974-09-17	1.111646056175232
580	BMY	1974-09-18	1.119081974029541
581	BMY	1974-09-19	1.141389012336731
582	BMY	1974-09-20	1.1488250494003296
583	BMY	1974-09-23	1.141389012336731
584	BMY	1974-09-24	1.119081974029541
585	BMY	1974-09-25	1.111646056175232
586	BMY	1974-09-26	1.078184962272644
587	BMY	1974-09-27	1.029852032661438
588	BMY	1974-09-30	0.9703660011291504
589	BMY	1974-10-01	0.9406229853630066
590	BMY	1974-10-02	0.9517769813537598
591	BMY	1974-10-03	0.9406229853630066
592	BMY	1974-10-04	0.9406229853630066
593	BMY	1974-10-07	0.9703660011291504
594	BMY	1974-10-08	0.9703660011291504
595	BMY	1974-10-09	1.018699049949646
596	BMY	1974-10-10	1.111646056175232
597	BMY	1974-10-11	1.1599780321121216
598	BMY	1974-10-14	1.2194639444351196
599	BMY	1974-10-15	1.1897209882736206
600	BMY	1974-10-16	1.1599780321121216
601	BMY	1974-10-17	1.2194639444351196
602	BMY	1974-10-18	1.2901040315628052
603	BMY	1974-10-21	1.3012579679489136
604	BMY	1974-10-22	1.2715150117874146
605	BMY	1974-10-23	1.1897209882736206
606	BMY	1974-10-24	1.1785680055618286
607	BMY	1974-10-25	1.2083109617233276
608	BMY	1974-10-28	1.2603609561920166
609	BMY	1974-10-29	1.3198469877243042
610	BMY	1974-10-30	1.3793330192565918
611	BMY	1974-10-31	1.3793330192565918
612	BMY	1974-11-01	1.4090759754180908
613	BMY	1974-11-04	1.3904869556427002
614	BMY	1974-11-05	1.4090759754180908
615	BMY	1974-11-06	1.4611259698867798
616	BMY	1974-11-07	1.4611259698867798
617	BMY	1974-11-08	1.4797159433364868
618	BMY	1974-11-11	1.4611259698867798
619	BMY	1974-11-12	1.4388190507888794
620	BMY	1974-11-13	1.4313830137252808
621	BMY	1974-11-14	1.4499729871749878
622	BMY	1974-11-15	1.4313830137252808
623	BMY	1974-11-18	1.3495899438858032
624	BMY	1974-11-19	1.3310010433197021
625	BMY	1974-11-20	1.3495899438858032
626	BMY	1974-11-21	1.3904869556427002
627	BMY	1974-11-22	1.4313830137252808
628	BMY	1974-11-25	1.4388190507888794
629	BMY	1974-11-26	1.4983049631118774
630	BMY	1974-11-27	1.4611259698867798
631	BMY	1974-11-29	1.4797159433364868
632	BMY	1974-12-02	1.4016400575637817
633	BMY	1974-12-03	1.3384360074996948
634	BMY	1974-12-04	1.3793330192565918
635	BMY	1974-12-05	1.3904869556427002
636	BMY	1974-12-06	1.3310010433197021
637	BMY	1974-12-09	1.3607439994812012
638	BMY	1974-12-10	1.4313830137252808
639	BMY	1974-12-11	1.4499729871749878
640	BMY	1974-12-12	1.4797159433364868
641	BMY	1974-12-13	1.4202300310134888
642	BMY	1974-12-16	1.4313830137252808
643	BMY	1974-12-17	1.4313830137252808
644	BMY	1974-12-18	1.4685620069503784
645	BMY	1974-12-19	1.4313830137252808
646	BMY	1974-12-20	1.4313830137252808
647	BMY	1974-12-23	1.4499729871749878
648	BMY	1974-12-24	1.4685620069503784
649	BMY	1974-12-26	1.4611259698867798
650	BMY	1974-12-27	1.4611259698867798
651	BMY	1974-12-30	1.4611259698867798
652	BMY	1974-12-31	1.4908690452575684
653	BMY	1975-01-02	1.5206120014190674
654	BMY	1975-01-03	1.5503560304641724
655	BMY	1975-01-06	1.568945050239563
656	BMY	1975-01-07	1.5317660570144653
657	BMY	1975-01-08	1.4908690452575684
658	BMY	1975-01-09	1.4685620069503784
659	BMY	1975-01-10	1.4983049631118774
660	BMY	1975-01-13	1.4685620069503784
661	BMY	1975-01-14	1.4202300310134888
662	BMY	1975-01-15	1.4202300310134888
663	BMY	1975-01-16	1.4202300310134888
664	BMY	1975-01-17	1.4090759754180908
665	BMY	1975-01-20	1.4016400575637817
666	BMY	1975-01-21	1.4016400575637817
667	BMY	1975-01-22	1.4016400575637817
668	BMY	1975-01-23	1.4202300310134888
669	BMY	1975-01-24	1.4499729871749878
670	BMY	1975-01-27	1.4908690452575684
671	BMY	1975-01-28	1.5392019748687744
672	BMY	1975-01-29	1.620995044708252
673	BMY	1975-01-30	1.6098419427871704
674	BMY	1975-01-31	1.669327974319458
675	BMY	1975-02-03	1.6990710496902466
676	BMY	1975-02-04	1.6990710496902466
677	BMY	1975-02-05	1.721377968788147
678	BMY	1975-02-06	1.7399669885635376
679	BMY	1975-02-07	1.7399669885635376
680	BMY	1975-02-10	1.7102240324020386
681	BMY	1975-02-11	1.691635012626648
682	BMY	1975-02-12	1.7399669885635376
683	BMY	1975-02-13	1.7883000373840332
684	BMY	1975-02-14	1.8291959762573242
685	BMY	1975-02-18	1.7994530200958252
686	BMY	1975-02-19	1.7808640003204346
687	BMY	1975-02-20	1.7808640003204346
688	BMY	1975-02-21	1.7883000373840332
689	BMY	1975-02-24	1.7808640003204346
690	BMY	1975-02-25	1.721377968788147
691	BMY	1975-02-26	1.721377968788147
692	BMY	1975-02-27	1.7511210441589355
693	BMY	1975-02-28	1.7808640003204346
694	BMY	1975-03-03	1.7808640003204346
695	BMY	1975-03-04	1.8106069564819336
696	BMY	1975-03-05	1.8106069564819336
697	BMY	1975-03-06	1.8403500318527222
698	BMY	1975-03-07	1.8515039682388306
699	BMY	1975-03-10	1.8515039682388306
700	BMY	1975-03-11	1.8403500318527222
701	BMY	1975-03-12	1.8291959762573242
702	BMY	1975-03-13	1.8403500318527222
703	BMY	1975-03-14	1.8589390516281128
704	BMY	1975-03-17	1.8998359441757202
705	BMY	1975-03-18	1.7808640003204346
706	BMY	1975-03-19	1.7511210441589355
707	BMY	1975-03-20	1.7102240324020386
708	BMY	1975-03-21	1.721377968788147
709	BMY	1975-03-24	1.6990710496902466
710	BMY	1975-03-25	1.7511210441589355
711	BMY	1975-03-26	1.7585569620132446
712	BMY	1975-03-27	1.7808640003204346
713	BMY	1975-03-31	1.7511210441589355
714	BMY	1975-04-01	1.721377968788147
715	BMY	1975-04-02	1.7288140058517456
716	BMY	1975-04-03	1.7511210441589355
717	BMY	1975-04-04	1.721377968788147
718	BMY	1975-04-07	1.691635012626648
719	BMY	1975-04-08	1.691635012626648
720	BMY	1975-04-09	1.669327974319458
721	BMY	1975-04-10	1.721377968788147
722	BMY	1975-04-11	1.721377968788147
723	BMY	1975-04-14	1.7585569620132446
724	BMY	1975-04-15	1.7399669885635376
725	BMY	1975-04-16	1.7511210441589355
726	BMY	1975-04-17	1.7808640003204346
727	BMY	1975-04-18	1.7808640003204346
728	BMY	1975-04-21	1.7808640003204346
729	BMY	1975-04-22	1.7883000373840332
730	BMY	1975-04-23	1.7808640003204346
731	BMY	1975-04-24	1.7399669885635376
732	BMY	1975-04-25	1.7288140058517456
733	BMY	1975-04-28	1.7288140058517456
734	BMY	1975-04-29	1.691635012626648
735	BMY	1975-04-30	1.7399669885635376
736	BMY	1975-05-01	1.7697099447250366
737	BMY	1975-05-02	1.8106069564819336
738	BMY	1975-05-05	1.8700929880142212
739	BMY	1975-05-06	1.8403500318527222
740	BMY	1975-05-07	1.8403500318527222
741	BMY	1975-05-08	1.8291959762573242
742	BMY	1975-05-09	1.8515039682388306
743	BMY	1975-05-12	1.8886820077896118
744	BMY	1975-05-13	1.9109899997711182
745	BMY	1975-05-14	1.9295790195465088
746	BMY	1975-05-15	1.9109899997711182
747	BMY	1975-05-16	1.8700929880142212
748	BMY	1975-05-19	1.8700929880142212
749	BMY	1975-05-20	1.8700929880142212
750	BMY	1975-05-21	1.8700929880142212
751	BMY	1975-05-22	1.8589390516281128
752	BMY	1975-05-23	1.8998359441757202
753	BMY	1975-05-27	1.8886820077896118
754	BMY	1975-05-28	1.8998359441757202
755	BMY	1975-05-29	1.8998359441757202
756	BMY	1975-05-30	1.8998359441757202
757	BMY	1975-06-02	1.9109899997711182
758	BMY	1975-06-03	1.9407329559326172
759	BMY	1975-06-04	2.0002191066741943
760	BMY	1975-06-05	1.9704760313034058
761	BMY	1975-06-06	1.9890650510787964
762	BMY	1975-06-09	1.9816290140151978
763	BMY	1975-06-10	1.9593219757080078
764	BMY	1975-06-11	1.9407329559326172
765	BMY	1975-06-12	1.9184260368347168
766	BMY	1975-06-13	1.9295790195465088
767	BMY	1975-06-16	1.9407329559326172
768	BMY	1975-06-17	1.9407329559326172
769	BMY	1975-06-18	1.9184260368347168
770	BMY	1975-06-19	1.9295790195465088
771	BMY	1975-06-20	1.9593219757080078
772	BMY	1975-06-23	1.9890650510787964
773	BMY	1975-06-24	2.0299620628356934
774	BMY	1975-06-25	2.0113720893859863
775	BMY	1975-06-26	2.0299620628356934
776	BMY	1975-06-27	2.0113720893859863
777	BMY	1975-06-30	2.048551082611084
778	BMY	1975-07-01	2.0411159992218018
779	BMY	1975-07-02	2.018807888031006
780	BMY	1975-07-03	2.018807888031006
781	BMY	1975-07-07	2.0113720893859863
782	BMY	1975-07-08	2.0002191066741943
783	BMY	1975-07-09	2.018807888031006
784	BMY	1975-07-10	2.0113720893859863
785	BMY	1975-07-11	2.0113720893859863
786	BMY	1975-07-14	2.0113720893859863
787	BMY	1975-07-15	2.0002191066741943
788	BMY	1975-07-16	1.9890650510787964
789	BMY	1975-07-17	1.9816290140151978
790	BMY	1975-07-18	2.0002191066741943
791	BMY	1975-07-21	1.9816290140151978
792	BMY	1975-07-22	1.9407329559326172
793	BMY	1975-07-23	1.8700929880142212
794	BMY	1975-07-24	1.8886820077896118
795	BMY	1975-07-25	1.8700929880142212
796	BMY	1975-07-28	1.8812470436096191
797	BMY	1975-07-29	1.8700929880142212
798	BMY	1975-07-30	1.8998359441757202
799	BMY	1975-07-31	1.8812470436096191
800	BMY	1975-08-01	1.8291959762573242
801	BMY	1975-08-04	1.7808640003204346
802	BMY	1975-08-05	1.721377968788147
803	BMY	1975-08-06	1.7399669885635376
804	BMY	1975-08-07	1.7511210441589355
805	BMY	1975-08-08	1.721377968788147
806	BMY	1975-08-11	1.721377968788147
807	BMY	1975-08-12	1.691635012626648
808	BMY	1975-08-13	1.6581740379333496
809	BMY	1975-08-14	1.650738000869751
810	BMY	1975-08-15	1.669327974319458
811	BMY	1975-08-18	1.669327974319458
812	BMY	1975-08-19	1.639585018157959
813	BMY	1975-08-20	1.5615090131759644
814	BMY	1975-08-21	1.598688006401062
815	BMY	1975-08-22	1.68048095703125
816	BMY	1975-08-25	1.7511210441589355
817	BMY	1975-08-26	1.721377968788147
818	BMY	1975-08-27	1.7288140058517456
819	BMY	1975-08-28	1.8106069564819336
820	BMY	1975-08-29	1.7808640003204346
821	BMY	1975-09-02	1.7399669885635376
822	BMY	1975-09-03	1.7808640003204346
823	BMY	1975-09-04	1.8217610120773315
824	BMY	1975-09-05	1.7994530200958252
825	BMY	1975-09-08	1.8106069564819336
826	BMY	1975-09-09	1.7511210441589355
827	BMY	1975-09-10	1.691635012626648
828	BMY	1975-09-11	1.68048095703125
829	BMY	1975-09-12	1.669327974319458
830	BMY	1975-09-15	1.669327974319458
831	BMY	1975-09-16	1.639585018157959
832	BMY	1975-09-17	1.650738000869751
833	BMY	1975-09-18	1.7102240324020386
834	BMY	1975-09-19	1.7808640003204346
835	BMY	1975-09-22	1.7808640003204346
836	BMY	1975-09-23	1.8106069564819336
837	BMY	1975-09-24	1.8106069564819336
838	BMY	1975-09-25	1.8291959762573242
839	BMY	1975-09-26	1.8403500318527222
840	BMY	1975-09-29	1.8106069564819336
841	BMY	1975-09-30	1.7808640003204346
842	BMY	1975-10-01	1.8106069564819336
843	BMY	1975-10-02	1.8217610120773315
844	BMY	1975-10-03	1.9184260368347168
845	BMY	1975-10-06	1.9407329559326172
846	BMY	1975-10-07	1.9109899997711182
847	BMY	1975-10-08	1.9295790195465088
848	BMY	1975-10-09	1.9481689929962158
849	BMY	1975-10-10	1.9704760313034058
850	BMY	1975-10-13	2.0113720893859863
851	BMY	1975-10-14	1.9816290140151978
852	BMY	1975-10-15	2.0002191066741943
853	BMY	1975-10-16	2.0299620628356934
854	BMY	1975-10-17	2.018807888031006
855	BMY	1975-10-20	2.018807888031006
856	BMY	1975-10-21	2.0597050189971924
857	BMY	1975-10-22	2.0411159992218018
858	BMY	1975-10-23	2.070858955383301
859	BMY	1975-10-24	1.9593219757080078
860	BMY	1975-10-27	1.9890650510787964
861	BMY	1975-10-28	2.0002191066741943
862	BMY	1975-10-29	1.9295790195465088
863	BMY	1975-10-30	1.9816290140151978
864	BMY	1975-10-31	1.9816290140151978
865	BMY	1975-11-03	1.9704760313034058
866	BMY	1975-11-04	2.0113720893859863
867	BMY	1975-11-05	2.0597050189971924
868	BMY	1975-11-06	2.078294038772583
869	BMY	1975-11-07	2.0411159992218018
870	BMY	1975-11-10	2.048551082611084
871	BMY	1975-11-11	2.0597050189971924
872	BMY	1975-11-12	2.0894479751586914
873	BMY	1975-11-13	2.0894479751586914
874	BMY	1975-11-14	2.070858955383301
875	BMY	1975-11-17	2.1006019115448
876	BMY	1975-11-18	2.130345106124878
877	BMY	1975-11-19	2.130345106124878
878	BMY	1975-11-20	2.130345106124878
879	BMY	1975-11-21	2.160088062286377
880	BMY	1975-11-24	2.160088062286377
881	BMY	1975-11-25	2.189831018447876
882	BMY	1975-11-26	2.1489338874816895
883	BMY	1975-11-28	2.111754894256592
884	BMY	1975-12-01	2.1006019115448
885	BMY	1975-12-02	2.0597050189971924
886	BMY	1975-12-03	2.0113720893859863
887	BMY	1975-12-04	2.0411159992218018
888	BMY	1975-12-05	1.9890650510787964
889	BMY	1975-12-08	2.0002191066741943
890	BMY	1975-12-09	2.0002191066741943
891	BMY	1975-12-10	2.070858955383301
892	BMY	1975-12-11	2.070858955383301
893	BMY	1975-12-12	2.070858955383301
894	BMY	1975-12-15	2.078294038772583
895	BMY	1975-12-16	2.1006019115448
896	BMY	1975-12-17	2.1191909313201904
897	BMY	1975-12-18	2.130345106124878
898	BMY	1975-12-19	2.1006019115448
899	BMY	1975-12-22	2.0894479751586914
900	BMY	1975-12-23	2.0597050189971924
901	BMY	1975-12-24	2.0894479751586914
902	BMY	1975-12-26	2.0894479751586914
903	BMY	1975-12-29	2.078294038772583
904	BMY	1975-12-30	2.048551082611084
905	BMY	1975-12-31	2.048551082611084
906	BMY	1976-01-02	2.0597050189971924
907	BMY	1976-01-05	2.078294038772583
908	BMY	1976-01-06	2.0894479751586914
909	BMY	1976-01-07	2.130345106124878
910	BMY	1976-01-08	2.160088062286377
911	BMY	1976-01-09	2.160088062286377
912	BMY	1976-01-12	2.2084200382232666
913	BMY	1976-01-13	2.189831018447876
914	BMY	1976-01-14	2.2716240882873535
915	BMY	1976-01-15	2.171241044998169
916	BMY	1976-01-16	2.189831018447876
917	BMY	1976-01-19	2.189831018447876
918	BMY	1976-01-20	2.2381629943847656
919	BMY	1976-01-21	2.2716240882873535
920	BMY	1976-01-22	2.249316930770874
921	BMY	1976-01-23	2.3013670444488525
922	BMY	1976-01-26	2.3013670444488525
923	BMY	1976-01-27	2.2381629943847656
924	BMY	1976-01-28	2.219573974609375
925	BMY	1976-01-29	2.290213108062744
926	BMY	1976-01-30	2.3311100006103516
927	BMY	1976-02-02	2.319956064224243
928	BMY	1976-02-03	2.3013670444488525
929	BMY	1976-02-04	2.3013670444488525
930	BMY	1976-02-05	2.308803081512451
931	BMY	1976-02-06	2.3013670444488525
932	BMY	1976-02-09	2.290213108062744
933	BMY	1976-02-10	2.2381629943847656
934	BMY	1976-02-11	2.200984001159668
935	BMY	1976-02-12	2.230726957321167
936	BMY	1976-02-13	2.200984001159668
937	BMY	1976-02-17	2.171241044998169
938	BMY	1976-02-18	2.160088062286377
939	BMY	1976-02-19	2.189831018447876
940	BMY	1976-02-20	2.230726957321167
941	BMY	1976-02-23	2.189831018447876
942	BMY	1976-02-24	2.200984001159668
943	BMY	1976-02-25	2.130345106124878
944	BMY	1976-02-26	2.0597050189971924
945	BMY	1976-02-27	2.0411159992218018
946	BMY	1976-03-01	2.0411159992218018
947	BMY	1976-03-02	2.070858955383301
948	BMY	1976-03-03	2.018807888031006
949	BMY	1976-03-04	1.9890650510787964
950	BMY	1976-03-05	1.9816290140151978
951	BMY	1976-03-08	2.070858955383301
952	BMY	1976-03-09	2.048551082611084
953	BMY	1976-03-10	2.070858955383301
954	BMY	1976-03-11	2.0411159992218018
955	BMY	1976-03-12	2.048551082611084
956	BMY	1976-03-15	2.048551082611084
957	BMY	1976-03-16	2.1006019115448
958	BMY	1976-03-17	2.111754894256592
959	BMY	1976-03-18	2.111754894256592
960	BMY	1976-03-19	2.130345106124878
961	BMY	1976-03-22	2.1489338874816895
962	BMY	1976-03-23	2.189831018447876
963	BMY	1976-03-24	2.260469913482666
964	BMY	1976-03-25	2.2381629943847656
965	BMY	1976-03-26	2.219573974609375
966	BMY	1976-03-29	2.189831018447876
967	BMY	1976-03-30	2.1786770820617676
968	BMY	1976-03-31	2.200984001159668
969	BMY	1976-04-01	2.189831018447876
970	BMY	1976-04-02	2.200984001159668
971	BMY	1976-04-05	2.219573974609375
972	BMY	1976-04-06	2.200984001159668
973	BMY	1976-04-07	2.171241044998169
974	BMY	1976-04-08	2.14149808883667
975	BMY	1976-04-09	2.14149808883667
976	BMY	1976-04-12	2.1191909313201904
977	BMY	1976-04-13	2.171241044998169
978	BMY	1976-04-14	2.1786770820617676
979	BMY	1976-04-15	2.2381629943847656
980	BMY	1976-04-19	2.219573974609375
981	BMY	1976-04-20	2.2716240882873535
982	BMY	1976-04-21	2.279059886932373
983	BMY	1976-04-22	2.249316930770874
984	BMY	1976-04-23	2.260469913482666
985	BMY	1976-04-26	2.2716240882873535
986	BMY	1976-04-27	2.2716240882873535
987	BMY	1976-04-28	2.219573974609375
988	BMY	1976-04-29	2.2084200382232666
989	BMY	1976-04-30	2.200984001159668
990	BMY	1976-05-03	2.189831018447876
991	BMY	1976-05-04	2.189831018447876
992	BMY	1976-05-05	2.2084200382232666
993	BMY	1976-05-06	2.219573974609375
994	BMY	1976-05-07	2.230726957321167
995	BMY	1976-05-10	2.2381629943847656
996	BMY	1976-05-11	2.249316930770874
997	BMY	1976-05-12	2.279059886932373
998	BMY	1976-05-13	2.260469913482666
999	BMY	1976-05-14	2.230726957321167
1000	BMY	1976-05-17	2.200984001159668
1001	BMY	1976-05-18	2.171241044998169
1002	BMY	1976-05-19	2.14149808883667
1003	BMY	1976-05-20	2.171241044998169
1004	BMY	1976-05-21	2.171241044998169
1005	BMY	1976-05-24	2.14149808883667
1006	BMY	1976-05-25	2.130345106124878
1007	BMY	1976-05-26	2.130345106124878
1008	BMY	1976-05-27	2.130345106124878
1009	BMY	1976-05-28	2.1489338874816895
1010	BMY	1976-06-01	2.130345106124878
1011	BMY	1976-06-02	2.14149808883667
1012	BMY	1976-06-03	2.160088062286377
1013	BMY	1976-06-04	2.14149808883667
1014	BMY	1976-06-07	2.1191909313201904
1015	BMY	1976-06-08	2.130345106124878
1016	BMY	1976-06-09	2.14149808883667
1017	BMY	1976-06-10	2.189831018447876
1018	BMY	1976-06-11	2.2084200382232666
1019	BMY	1976-06-14	2.2716240882873535
1020	BMY	1976-06-15	2.249316930770874
1021	BMY	1976-06-16	2.290213108062744
1022	BMY	1976-06-17	2.3013670444488525
1023	BMY	1976-06-18	2.319956064224243
1024	BMY	1976-06-21	2.349699020385742
1025	BMY	1976-06-22	2.33854603767395
1026	BMY	1976-06-23	2.3311100006103516
1027	BMY	1976-06-24	2.3311100006103516
1028	BMY	1976-06-25	2.3311100006103516
1029	BMY	1976-06-28	2.3311100006103516
1030	BMY	1976-06-29	2.368288993835449
1031	BMY	1976-06-30	2.3608529567718506
1032	BMY	1976-07-01	2.3311100006103516
1033	BMY	1976-07-02	2.319956064224243
1034	BMY	1976-07-06	2.308803081512451
1035	BMY	1976-07-07	2.319956064224243
1036	BMY	1976-07-08	2.319956064224243
1037	BMY	1976-07-09	2.349699020385742
1038	BMY	1976-07-12	2.33854603767395
1039	BMY	1976-07-13	2.3608529567718506
1040	BMY	1976-07-14	2.401750087738037
1041	BMY	1976-07-15	2.4203391075134277
1042	BMY	1976-07-16	2.461236000061035
1043	BMY	1976-07-19	2.4500820636749268
1044	BMY	1976-07-20	2.368288993835449
1045	BMY	1976-07-21	2.401750087738037
1046	BMY	1976-07-22	2.3905959129333496
1047	BMY	1976-07-23	2.4091858863830566
1048	BMY	1976-07-26	2.4091858863830566
1049	BMY	1976-07-27	2.4203391075134277
1050	BMY	1976-07-28	2.3905959129333496
1051	BMY	1976-07-29	2.368288993835449
1052	BMY	1976-07-30	2.3608529567718506
1053	BMY	1976-08-02	2.3608529567718506
1054	BMY	1976-08-03	2.4091858863830566
1055	BMY	1976-08-04	2.3905959129333496
1056	BMY	1976-08-05	2.3905959129333496
1057	BMY	1976-08-06	2.3794429302215576
1058	BMY	1976-08-09	2.3608529567718506
1059	BMY	1976-08-10	2.3905959129333496
1060	BMY	1976-08-11	2.3608529567718506
1061	BMY	1976-08-12	2.3608529567718506
1062	BMY	1976-08-13	2.33854603767395
1063	BMY	1976-08-16	2.349699020385742
1064	BMY	1976-08-17	2.33854603767395
1065	BMY	1976-08-18	2.308803081512451
1066	BMY	1976-08-19	2.2716240882873535
1067	BMY	1976-08-20	2.219573974609375
1068	BMY	1976-08-23	2.219573974609375
1069	BMY	1976-08-24	2.189831018447876
1070	BMY	1976-08-25	2.2084200382232666
1071	BMY	1976-08-26	2.200984001159668
1072	BMY	1976-08-27	2.189831018447876
1073	BMY	1976-08-30	2.2084200382232666
1074	BMY	1976-08-31	2.2381629943847656
1075	BMY	1976-09-01	2.3013670444488525
1076	BMY	1976-09-02	2.308803081512451
1077	BMY	1976-09-03	2.279059886932373
1078	BMY	1976-09-07	2.319956064224243
1079	BMY	1976-09-08	2.319956064224243
1080	BMY	1976-09-09	2.319956064224243
1081	BMY	1976-09-10	2.319956064224243
1082	BMY	1976-09-13	2.308803081512451
1083	BMY	1976-09-14	2.290213108062744
1084	BMY	1976-09-15	2.2381629943847656
1085	BMY	1976-09-16	2.2716240882873535
1086	BMY	1976-09-17	2.2716240882873535
1087	BMY	1976-09-20	2.279059886932373
1088	BMY	1976-09-21	2.3013670444488525
1089	BMY	1976-09-22	2.2716240882873535
1090	BMY	1976-09-23	2.2716240882873535
1091	BMY	1976-09-24	2.249316930770874
1092	BMY	1976-09-27	2.249316930770874
1093	BMY	1976-09-28	2.2084200382232666
1094	BMY	1976-09-29	2.189831018447876
1095	BMY	1976-09-30	2.189831018447876
1096	BMY	1976-10-01	2.189831018447876
1097	BMY	1976-10-04	2.160088062286377
1098	BMY	1976-10-05	2.1191909313201904
1099	BMY	1976-10-06	2.1489338874816895
1100	BMY	1976-10-07	2.171241044998169
1101	BMY	1976-10-08	2.14149808883667
1102	BMY	1976-10-11	2.1191909313201904
1103	BMY	1976-10-12	2.1191909313201904
1104	BMY	1976-10-13	2.1191909313201904
1105	BMY	1976-10-14	2.1006019115448
1106	BMY	1976-10-15	2.0894479751586914
1107	BMY	1976-10-18	2.111754894256592
1108	BMY	1976-10-19	2.1006019115448
1109	BMY	1976-10-20	2.1006019115448
1110	BMY	1976-10-21	2.0597050189971924
1111	BMY	1976-10-22	1.9890650510787964
1112	BMY	1976-10-25	1.9890650510787964
1113	BMY	1976-10-26	2.0299620628356934
1114	BMY	1976-10-27	2.0411159992218018
1115	BMY	1976-10-28	2.0411159992218018
1116	BMY	1976-10-29	2.048551082611084
1117	BMY	1976-11-01	2.048551082611084
1118	BMY	1976-11-03	2.0113720893859863
1119	BMY	1976-11-04	1.9816290140151978
1120	BMY	1976-11-05	1.9816290140151978
1121	BMY	1976-11-08	1.9481689929962158
1122	BMY	1976-11-09	1.9109899997711182
1123	BMY	1976-11-10	1.8886820077896118
1124	BMY	1976-11-11	1.8886820077896118
1125	BMY	1976-11-12	1.8515039682388306
1126	BMY	1976-11-15	1.8812470436096191
1127	BMY	1976-11-16	1.8403500318527222
1128	BMY	1976-11-17	1.8515039682388306
1129	BMY	1976-11-18	1.8700929880142212
1130	BMY	1976-11-19	1.8700929880142212
1131	BMY	1976-11-22	1.9109899997711182
1132	BMY	1976-11-23	1.9184260368347168
1133	BMY	1976-11-24	1.8998359441757202
1134	BMY	1976-11-26	1.9184260368347168
1135	BMY	1976-11-29	1.8998359441757202
1136	BMY	1976-11-30	1.8886820077896118
1137	BMY	1976-12-01	1.8812470436096191
1138	BMY	1976-12-02	1.8515039682388306
1139	BMY	1976-12-03	1.8589390516281128
1140	BMY	1976-12-06	1.8998359441757202
1141	BMY	1976-12-07	1.8998359441757202
1142	BMY	1976-12-08	1.9593219757080078
1143	BMY	1976-12-09	1.9481689929962158
1144	BMY	1976-12-10	1.9816290140151978
1145	BMY	1976-12-13	2.0002191066741943
1146	BMY	1976-12-14	1.9816290140151978
1147	BMY	1976-12-15	1.9407329559326172
1148	BMY	1976-12-16	1.9407329559326172
1149	BMY	1976-12-17	1.9295790195465088
1150	BMY	1976-12-20	1.8998359441757202
1151	BMY	1976-12-21	1.9184260368347168
1152	BMY	1976-12-22	1.9184260368347168
1153	BMY	1976-12-23	1.9407329559326172
1154	BMY	1976-12-27	1.9816290140151978
1155	BMY	1976-12-28	2.0411159992218018
1156	BMY	1976-12-29	2.0411159992218018
1157	BMY	1976-12-30	2.018807888031006
1158	BMY	1976-12-31	2.0411159992218018
1159	BMY	1977-01-03	2.0225260257720947
1160	BMY	1977-01-04	2.015089988708496
1161	BMY	1977-01-05	2.007654905319214
1162	BMY	1977-01-06	2.0225260257720947
1163	BMY	1977-01-07	2.015089988708496
1164	BMY	1977-01-10	2.0299620628356934
1165	BMY	1977-01-11	2.0299620628356934
1166	BMY	1977-01-12	1.9890650510787964
1167	BMY	1977-01-13	1.9556039571762085
1168	BMY	1977-01-14	1.9109899997711182
1169	BMY	1977-01-17	1.9147080183029175
1170	BMY	1977-01-18	1.8738110065460205
1171	BMY	1977-01-19	1.8738110065460205
1172	BMY	1977-01-20	1.8589390516281128
1173	BMY	1977-01-21	1.8886820077896118
1174	BMY	1977-01-24	1.8477859497070312
1175	BMY	1977-01-25	1.7957359552383423
1176	BMY	1977-01-26	1.7883000373840332
1177	BMY	1977-01-27	1.8217610120773315
1178	BMY	1977-01-28	1.8329139947891235
1179	BMY	1977-01-31	1.8291959762573242
1180	BMY	1977-02-01	1.8626569509506226
1181	BMY	1977-02-02	1.8700929880142212
1182	BMY	1977-02-03	1.8477859497070312
1183	BMY	1977-02-04	1.8254790306091309
1184	BMY	1977-02-07	1.8998359441757202
1185	BMY	1977-02-08	1.9258610010147095
1186	BMY	1977-02-09	1.9109899997711182
1187	BMY	1977-02-10	1.9109899997711182
1188	BMY	1977-02-11	1.9184260368347168
1189	BMY	1977-02-14	1.8812470436096191
1190	BMY	1977-02-15	1.9072719812393188
1191	BMY	1977-02-16	1.9593219757080078
1192	BMY	1977-02-17	1.9407329559326172
1193	BMY	1977-02-18	1.9295790195465088
1194	BMY	1977-02-22	1.9295790195465088
1195	BMY	1977-02-23	1.9035539627075195
1196	BMY	1977-02-24	1.8626569509506226
1197	BMY	1977-02-25	1.8589390516281128
1198	BMY	1977-02-28	1.884964942932129
1199	BMY	1977-03-01	1.9295790195465088
1200	BMY	1977-03-02	1.9147080183029175
1201	BMY	1977-03-03	1.9147080183029175
1202	BMY	1977-03-04	1.9295790195465088
1203	BMY	1977-03-07	1.933297038078308
1204	BMY	1977-03-08	1.9407329559326172
1205	BMY	1977-03-09	1.9184260368347168
1206	BMY	1977-03-10	1.9295790195465088
1207	BMY	1977-03-11	1.9593219757080078
1208	BMY	1977-03-14	1.974194049835205
1209	BMY	1977-03-15	1.9667580127716064
1210	BMY	1977-03-16	1.985347032546997
1211	BMY	1977-03-17	1.985347032546997
1212	BMY	1977-03-18	1.974194049835205
1213	BMY	1977-03-21	1.9630399942398071
1214	BMY	1977-03-22	1.9630399942398071
1215	BMY	1977-03-23	1.9407329559326172
1216	BMY	1977-03-24	1.9407329559326172
1217	BMY	1977-03-25	1.9035539627075195
1218	BMY	1977-03-28	1.8738110065460205
1219	BMY	1977-03-29	1.884964942932129
1220	BMY	1977-03-30	1.8477859497070312
1221	BMY	1977-03-31	1.8477859497070312
1222	BMY	1977-04-01	1.8552219867706299
1223	BMY	1977-04-04	1.8626569509506226
1224	BMY	1977-04-05	1.8515039682388306
1225	BMY	1977-04-06	1.8366320133209229
1226	BMY	1977-04-07	1.8477859497070312
1227	BMY	1977-04-11	1.8775290250778198
1228	BMY	1977-04-12	1.8886820077896118
1229	BMY	1977-04-13	1.8961180448532104
1230	BMY	1977-04-14	1.9630399942398071
1231	BMY	1977-04-15	1.9556039571762085
1232	BMY	1977-04-18	1.9444509744644165
1233	BMY	1977-04-19	1.9407329559326172
1234	BMY	1977-04-20	1.9184260368347168
1235	BMY	1977-04-21	1.8738110065460205
1236	BMY	1977-04-22	1.8515039682388306
1237	BMY	1977-04-25	1.8366320133209229
1238	BMY	1977-04-26	1.8291959762573242
1239	BMY	1977-04-27	1.8440680503845215
1240	BMY	1977-04-28	1.8589390516281128
1241	BMY	1977-04-29	1.8738110065460205
1242	BMY	1977-05-02	1.8700929880142212
1243	BMY	1977-05-03	1.9072719812393188
1244	BMY	1977-05-04	1.9221429824829102
1245	BMY	1977-05-05	1.8961180448532104
1246	BMY	1977-05-06	1.8626569509506226
1247	BMY	1977-05-09	1.8589390516281128
1248	BMY	1977-05-10	1.8663749694824219
1249	BMY	1977-05-11	1.8663749694824219
1250	BMY	1977-05-12	1.8700929880142212
1251	BMY	1977-05-13	1.8440680503845215
1252	BMY	1977-05-16	1.8329139947891235
1253	BMY	1977-05-17	1.8291959762573242
1254	BMY	1977-05-18	1.8440680503845215
1255	BMY	1977-05-19	1.8515039682388306
1256	BMY	1977-05-20	1.8329139947891235
1257	BMY	1977-05-23	1.7697099447250366
1258	BMY	1977-05-24	1.7585569620132446
1259	BMY	1977-05-25	1.7176599502563477
1260	BMY	1977-05-26	1.732532024383545
1261	BMY	1977-05-27	1.732532024383545
1262	BMY	1977-05-31	1.762274980545044
1263	BMY	1977-06-01	1.7771459817886353
1264	BMY	1977-06-02	1.7697099447250366
1265	BMY	1977-06-03	1.7920180559158325
1266	BMY	1977-06-06	1.7697099447250366
1267	BMY	1977-06-07	1.7994530200958252
1268	BMY	1977-06-08	1.8663749694824219
1269	BMY	1977-06-09	1.7994530200958252
1270	BMY	1977-06-10	1.7920180559158325
1271	BMY	1977-06-13	1.814324975013733
1272	BMY	1977-06-14	1.8886820077896118
1273	BMY	1977-06-15	1.8961180448532104
1274	BMY	1977-06-16	1.9109899997711182
1275	BMY	1977-06-17	1.8886820077896118
1276	BMY	1977-06-20	1.8961180448532104
1277	BMY	1977-06-21	1.9109899997711182
1278	BMY	1977-06-22	1.8961180448532104
1279	BMY	1977-06-23	1.8738110065460205
1280	BMY	1977-06-24	1.9258610010147095
1281	BMY	1977-06-27	1.8886820077896118
1282	BMY	1977-06-28	1.9035539627075195
1283	BMY	1977-06-29	1.9035539627075195
1284	BMY	1977-06-30	1.9481689929962158
1285	BMY	1977-07-01	1.9109899997711182
1286	BMY	1977-07-05	1.9035539627075195
1287	BMY	1977-07-06	1.9035539627075195
1288	BMY	1977-07-07	1.9109899997711182
1289	BMY	1977-07-08	1.9035539627075195
1290	BMY	1977-07-11	1.8961180448532104
1291	BMY	1977-07-12	1.8961180448532104
1292	BMY	1977-07-13	1.8738110065460205
1293	BMY	1977-07-15	1.9035539627075195
1294	BMY	1977-07-18	1.9407329559326172
1295	BMY	1977-07-19	1.9407329559326172
1296	BMY	1977-07-20	1.9927829504013062
1297	BMY	1977-07-21	2.007654905319214
1298	BMY	1977-07-22	1.9927829504013062
1299	BMY	1977-07-25	1.9927829504013062
1300	BMY	1977-07-26	1.9779119491577148
1301	BMY	1977-07-27	1.933297038078308
1302	BMY	1977-07-28	1.9630399942398071
1303	BMY	1977-07-29	2.007654905319214
1304	BMY	1977-08-01	2.0299620628356934
1305	BMY	1977-08-02	1.985347032546997
1306	BMY	1977-08-03	1.9779119491577148
1307	BMY	1977-08-04	1.9779119491577148
1308	BMY	1977-08-05	1.985347032546997
1309	BMY	1977-08-08	1.9704760313034058
1310	BMY	1977-08-09	1.9481689929962158
1311	BMY	1977-08-10	1.9481689929962158
1312	BMY	1977-08-11	1.9630399942398071
1313	BMY	1977-08-12	1.9556039571762085
1314	BMY	1977-08-15	1.9630399942398071
1315	BMY	1977-08-16	1.9704760313034058
1316	BMY	1977-08-17	1.9704760313034058
1317	BMY	1977-08-18	1.9481689929962158
1318	BMY	1977-08-19	1.9407329559326172
1319	BMY	1977-08-22	1.9779119491577148
1320	BMY	1977-08-23	2.007654905319214
1321	BMY	1977-08-24	2.0225260257720947
1322	BMY	1977-08-25	2.0299620628356934
1323	BMY	1977-08-26	2.007654905319214
1324	BMY	1977-08-29	2.037398099899292
1325	BMY	1977-08-30	2.0299620628356934
1326	BMY	1977-08-31	2.0820119380950928
1327	BMY	1977-09-01	2.044832944869995
1328	BMY	1977-09-02	2.037398099899292
1329	BMY	1977-09-06	2.037398099899292
1330	BMY	1977-09-07	2.0597050189971924
1331	BMY	1977-09-08	2.0597050189971924
1332	BMY	1977-09-09	2.0299620628356934
1333	BMY	1977-09-12	2.0299620628356934
1334	BMY	1977-09-13	2.0299620628356934
1335	BMY	1977-09-14	2.0522689819335938
1336	BMY	1977-09-15	2.044832944869995
1337	BMY	1977-09-16	2.0522689819335938
1338	BMY	1977-09-19	2.0522689819335938
1339	BMY	1977-09-20	2.0820119380950928
1340	BMY	1977-09-21	2.0597050189971924
1341	BMY	1977-09-22	2.074575901031494
1342	BMY	1977-09-23	2.0597050189971924
1343	BMY	1977-09-26	2.0597050189971924
1344	BMY	1977-09-27	2.0522689819335938
1345	BMY	1977-09-28	2.0820119380950928
1346	BMY	1977-09-29	2.0894479751586914
1347	BMY	1977-09-30	2.074575901031494
1348	BMY	1977-10-03	2.0894479751586914
1349	BMY	1977-10-04	2.09688401222229
1350	BMY	1977-10-05	2.1043190956115723
1351	BMY	1977-10-06	2.1191909313201904
1352	BMY	1977-10-07	2.074575901031494
1353	BMY	1977-10-10	2.0597050189971924
1354	BMY	1977-10-11	2.015089988708496
1355	BMY	1977-10-12	1.9407329559326172
1356	BMY	1977-10-13	1.9407329559326172
1357	BMY	1977-10-14	1.933297038078308
1358	BMY	1977-10-17	1.9035539627075195
1359	BMY	1977-10-18	1.9258610010147095
1360	BMY	1977-10-19	1.8961180448532104
1361	BMY	1977-10-20	1.8886820077896118
1362	BMY	1977-10-21	1.8812470436096191
1363	BMY	1977-10-24	1.8589390516281128
1364	BMY	1977-10-25	1.8589390516281128
1365	BMY	1977-10-26	1.9035539627075195
1366	BMY	1977-10-27	1.9630399942398071
1367	BMY	1977-10-28	2.007654905319214
1368	BMY	1977-10-31	1.9630399942398071
1369	BMY	1977-11-01	1.9407329559326172
1370	BMY	1977-11-02	1.8961180448532104
1371	BMY	1977-11-03	1.8886820077896118
1372	BMY	1977-11-04	1.933297038078308
1373	BMY	1977-11-07	1.9556039571762085
1374	BMY	1977-11-08	1.9704760313034058
1375	BMY	1977-11-09	2.037398099899292
1376	BMY	1977-11-10	2.067141056060791
1377	BMY	1977-11-11	2.0820119380950928
1378	BMY	1977-11-14	2.0522689819335938
1379	BMY	1977-11-15	2.0522689819335938
1380	BMY	1977-11-16	2.0299620628356934
1381	BMY	1977-11-17	2.007654905319214
1382	BMY	1977-11-18	2.0522689819335938
1383	BMY	1977-11-21	2.037398099899292
1384	BMY	1977-11-22	2.067141056060791
1385	BMY	1977-11-23	2.067141056060791
1386	BMY	1977-11-25	2.0597050189971924
1387	BMY	1977-11-28	2.0299620628356934
1388	BMY	1977-11-29	1.9407329559326172
1389	BMY	1977-11-30	1.9556039571762085
1390	BMY	1977-12-01	1.9779119491577148
1391	BMY	1977-12-02	1.9779119491577148
1392	BMY	1977-12-05	1.985347032546997
1393	BMY	1977-12-06	1.933297038078308
1394	BMY	1977-12-07	1.933297038078308
1395	BMY	1977-12-08	1.9481689929962158
1396	BMY	1977-12-09	1.9704760313034058
1397	BMY	1977-12-12	1.985347032546997
1398	BMY	1977-12-13	1.9779119491577148
1399	BMY	1977-12-14	1.9704760313034058
1400	BMY	1977-12-15	1.9184260368347168
1401	BMY	1977-12-16	1.9407329559326172
1402	BMY	1977-12-19	1.9258610010147095
1403	BMY	1977-12-20	1.9481689929962158
1404	BMY	1977-12-21	1.9258610010147095
1405	BMY	1977-12-22	1.9704760313034058
1406	BMY	1977-12-23	2.007654905319214
1407	BMY	1977-12-27	1.985347032546997
1408	BMY	1977-12-28	1.9779119491577148
1409	BMY	1977-12-29	2.0002191066741943
1410	BMY	1977-12-30	2.0002191066741943
1411	BMY	1978-01-03	1.985347032546997
1412	BMY	1978-01-04	1.9630399942398071
1413	BMY	1978-01-05	1.9481689929962158
1414	BMY	1978-01-06	1.9407329559326172
1415	BMY	1978-01-09	1.9109899997711182
1416	BMY	1978-01-10	1.8886820077896118
1417	BMY	1978-01-11	1.8961180448532104
1418	BMY	1978-01-12	1.8738110065460205
1419	BMY	1978-01-13	1.8886820077896118
1420	BMY	1978-01-16	1.8812470436096191
1421	BMY	1978-01-17	1.9035539627075195
1422	BMY	1978-01-18	1.8961180448532104
1423	BMY	1978-01-19	1.9258610010147095
1424	BMY	1978-01-20	1.9258610010147095
1425	BMY	1978-01-23	1.933297038078308
1426	BMY	1978-01-24	1.9481689929962158
1427	BMY	1978-01-25	1.9481689929962158
1428	BMY	1978-01-26	1.9481689929962158
1429	BMY	1978-01-27	1.9258610010147095
1430	BMY	1978-01-30	1.9109899997711182
1431	BMY	1978-01-31	1.8886820077896118
1432	BMY	1978-02-01	1.9258610010147095
1433	BMY	1978-02-02	1.9184260368347168
1434	BMY	1978-02-03	1.9184260368347168
1435	BMY	1978-02-06	1.9109899997711182
1436	BMY	1978-02-07	1.9184260368347168
1437	BMY	1978-02-08	1.9184260368347168
1438	BMY	1978-02-09	1.8961180448532104
1439	BMY	1978-02-10	1.8812470436096191
1440	BMY	1978-02-13	1.8886820077896118
1441	BMY	1978-02-14	1.8663749694824219
1442	BMY	1978-02-15	1.8663749694824219
1443	BMY	1978-02-16	1.8291959762573242
1444	BMY	1978-02-17	1.8217610120773315
1445	BMY	1978-02-21	1.8068890571594238
1446	BMY	1978-02-22	1.7994530200958252
1447	BMY	1978-02-23	1.7994530200958252
1448	BMY	1978-02-24	1.7771459817886353
1449	BMY	1978-02-27	1.7771459817886353
1450	BMY	1978-02-28	1.7102240324020386
1451	BMY	1978-03-01	1.7250959873199463
1452	BMY	1978-03-02	1.7250959873199463
1453	BMY	1978-03-03	1.7250959873199463
1454	BMY	1978-03-06	1.6879169940948486
1455	BMY	1978-03-07	1.68048095703125
1456	BMY	1978-03-08	1.6953530311584473
1457	BMY	1978-03-09	1.7102240324020386
1458	BMY	1978-03-10	1.7697099447250366
1459	BMY	1978-03-13	1.8366320133209229
1460	BMY	1978-03-14	1.8366320133209229
1461	BMY	1978-03-15	1.8366320133209229
1462	BMY	1978-03-16	1.8217610120773315
1463	BMY	1978-03-17	1.8589390516281128
1464	BMY	1978-03-20	1.9035539627075195
1465	BMY	1978-03-21	1.8217610120773315
1466	BMY	1978-03-22	1.8366320133209229
1467	BMY	1978-03-23	1.8217610120773315
1468	BMY	1978-03-27	1.814324975013733
1469	BMY	1978-03-28	1.814324975013733
1470	BMY	1978-03-29	1.7994530200958252
1471	BMY	1978-03-30	1.7771459817886353
1472	BMY	1978-03-31	1.7771459817886353
1473	BMY	1978-04-03	1.7474030256271362
1474	BMY	1978-04-04	1.7474030256271362
1475	BMY	1978-04-05	1.762274980545044
1476	BMY	1978-04-06	1.7920180559158325
1477	BMY	1978-04-07	1.8068890571594238
1478	BMY	1978-04-10	1.814324975013733
1479	BMY	1978-04-11	1.7845820188522339
1480	BMY	1978-04-12	1.7994530200958252
1481	BMY	1978-04-13	1.8663749694824219
1482	BMY	1978-04-14	1.933297038078308
1483	BMY	1978-04-17	2.015089988708496
1484	BMY	1978-04-18	1.8886820077896118
1485	BMY	1978-04-19	1.9258610010147095
1486	BMY	1978-04-20	1.9481689929962158
1487	BMY	1978-04-21	1.933297038078308
1488	BMY	1978-04-24	1.9779119491577148
1489	BMY	1978-04-25	2.0299620628356934
1490	BMY	1978-04-26	1.9704760313034058
1491	BMY	1978-04-27	1.933297038078308
1492	BMY	1978-04-28	1.9704760313034058
1493	BMY	1978-05-01	1.9927829504013062
1494	BMY	1978-05-02	1.9556039571762085
1495	BMY	1978-05-03	1.9556039571762085
1496	BMY	1978-05-04	1.9704760313034058
1497	BMY	1978-05-05	1.9927829504013062
1498	BMY	1978-05-08	2.007654905319214
1499	BMY	1978-05-09	2.0002191066741943
1500	BMY	1978-05-10	2.037398099899292
1501	BMY	1978-05-11	2.0820119380950928
1502	BMY	1978-05-12	2.126626968383789
1503	BMY	1978-05-15	2.126626968383789
1504	BMY	1978-05-16	2.126626968383789
1505	BMY	1978-05-17	2.1340620517730713
1506	BMY	1978-05-18	2.1191909313201904
1507	BMY	1978-05-19	2.09688401222229
1508	BMY	1978-05-22	2.1191909313201904
1509	BMY	1978-05-23	2.09688401222229
1510	BMY	1978-05-24	2.1043190956115723
1511	BMY	1978-05-25	2.111754894256592
1512	BMY	1978-05-26	2.111754894256592
1513	BMY	1978-05-30	2.1340620517730713
1514	BMY	1978-05-31	2.156369924545288
1515	BMY	1978-06-01	2.14149808883667
1516	BMY	1978-06-02	2.171241044998169
1517	BMY	1978-06-05	2.3050849437713623
1518	BMY	1978-06-06	2.3645710945129395
1519	BMY	1978-06-07	2.2976489067077637
1520	BMY	1978-06-08	2.290213108062744
1521	BMY	1978-06-09	2.2679059505462646
1522	BMY	1978-06-12	2.2381629943847656
1523	BMY	1978-06-13	2.223292112350464
1524	BMY	1978-06-14	2.223292112350464
1525	BMY	1978-06-15	2.171241044998169
1526	BMY	1978-06-16	2.156369924545288
1527	BMY	1978-06-19	2.1638059616088867
1528	BMY	1978-06-20	2.1191909313201904
1529	BMY	1978-06-21	2.14149808883667
1530	BMY	1978-06-22	2.1638059616088867
1531	BMY	1978-06-23	2.0820119380950928
1532	BMY	1978-06-26	2.037398099899292
1533	BMY	1978-06-27	2.0894479751586914
1534	BMY	1978-06-28	2.0894479751586914
1535	BMY	1978-06-29	2.14149808883667
1536	BMY	1978-06-30	2.1340620517730713
1537	BMY	1978-07-03	2.14149808883667
1538	BMY	1978-07-05	2.111754894256592
1539	BMY	1978-07-06	2.14149808883667
1540	BMY	1978-07-07	2.156369924545288
1541	BMY	1978-07-10	2.200984001159668
1542	BMY	1978-07-11	2.230726957321167
1543	BMY	1978-07-12	2.253035068511963
1544	BMY	1978-07-13	2.253035068511963
1545	BMY	1978-07-14	2.2679059505462646
1546	BMY	1978-07-17	2.2381629943847656
1547	BMY	1978-07-18	2.186113119125366
1548	BMY	1978-07-19	2.223292112350464
1549	BMY	1978-07-20	2.230726957321167
1550	BMY	1978-07-21	2.14149808883667
1551	BMY	1978-07-24	2.1340620517730713
1552	BMY	1978-07-25	2.1340620517730713
1553	BMY	1978-07-26	2.1340620517730713
1554	BMY	1978-07-27	2.09688401222229
1555	BMY	1978-07-28	2.14149808883667
1556	BMY	1978-07-31	2.111754894256592
1557	BMY	1978-08-01	2.126626968383789
1558	BMY	1978-08-02	2.156369924545288
1559	BMY	1978-08-03	2.1638059616088867
1560	BMY	1978-08-04	2.1638059616088867
1561	BMY	1978-08-07	2.14149808883667
1562	BMY	1978-08-08	2.186113119125366
1563	BMY	1978-08-09	2.186113119125366
1564	BMY	1978-08-10	2.171241044998169
1565	BMY	1978-08-11	2.171241044998169
1566	BMY	1978-08-14	2.1489338874816895
1567	BMY	1978-08-15	2.111754894256592
1568	BMY	1978-08-16	2.1191909313201904
1569	BMY	1978-08-17	2.14149808883667
1570	BMY	1978-08-18	2.1191909313201904
1571	BMY	1978-08-21	2.067141056060791
1572	BMY	1978-08-22	2.0522689819335938
1573	BMY	1978-08-23	2.0597050189971924
1574	BMY	1978-08-24	2.0820119380950928
1575	BMY	1978-08-25	2.14149808883667
1576	BMY	1978-08-28	2.111754894256592
1577	BMY	1978-08-29	2.1489338874816895
1578	BMY	1978-08-30	2.2455990314483643
1579	BMY	1978-08-31	2.290213108062744
1580	BMY	1978-09-01	2.290213108062744
1581	BMY	1978-09-05	2.260469913482666
1582	BMY	1978-09-06	2.2381629943847656
1583	BMY	1978-09-07	2.186113119125366
1584	BMY	1978-09-08	2.1935489177703857
1585	BMY	1978-09-11	2.200984001159668
1586	BMY	1978-09-12	2.200984001159668
1587	BMY	1978-09-13	2.186113119125366
1588	BMY	1978-09-14	2.1638059616088867
1589	BMY	1978-09-15	2.126626968383789
1590	BMY	1978-09-18	2.074575901031494
1591	BMY	1978-09-19	2.0820119380950928
1592	BMY	1978-09-20	2.067141056060791
1593	BMY	1978-09-21	2.037398099899292
1594	BMY	1978-09-22	2.044832944869995
1595	BMY	1978-09-25	2.0522689819335938
1596	BMY	1978-09-26	2.09688401222229
1597	BMY	1978-09-27	2.0522689819335938
1598	BMY	1978-09-28	2.044832944869995
1599	BMY	1978-09-29	2.037398099899292
1600	BMY	1978-10-02	2.0225260257720947
1601	BMY	1978-10-03	2.0002191066741943
1602	BMY	1978-10-04	2.007654905319214
1603	BMY	1978-10-05	2.0002191066741943
1604	BMY	1978-10-06	1.985347032546997
1605	BMY	1978-10-09	1.985347032546997
1606	BMY	1978-10-10	2.0002191066741943
1607	BMY	1978-10-11	2.015089988708496
1608	BMY	1978-10-12	2.0597050189971924
1609	BMY	1978-10-13	2.074575901031494
1610	BMY	1978-10-16	2.0299620628356934
1611	BMY	1978-10-17	1.9779119491577148
1612	BMY	1978-10-18	1.9556039571762085
1613	BMY	1978-10-19	1.9407329559326172
1614	BMY	1978-10-20	1.9035539627075195
1615	BMY	1978-10-23	1.9407329559326172
1616	BMY	1978-10-24	1.933297038078308
1617	BMY	1978-10-25	1.8886820077896118
1618	BMY	1978-10-26	1.8812470436096191
1619	BMY	1978-10-27	1.8217610120773315
1620	BMY	1978-10-30	1.9481689929962158
1621	BMY	1978-10-31	1.8738110065460205
1622	BMY	1978-11-01	1.985347032546997
1623	BMY	1978-11-02	1.9556039571762085
1624	BMY	1978-11-03	1.9556039571762085
1625	BMY	1978-11-06	1.9556039571762085
1626	BMY	1978-11-07	1.8886820077896118
1627	BMY	1978-11-08	1.8886820077896118
1628	BMY	1978-11-09	1.8886820077896118
1629	BMY	1978-11-10	1.9035539627075195
1630	BMY	1978-11-13	1.8738110065460205
1631	BMY	1978-11-14	1.8366320133209229
1632	BMY	1978-11-15	1.8589390516281128
1633	BMY	1978-11-16	1.8738110065460205
1634	BMY	1978-11-17	1.9109899997711182
1635	BMY	1978-11-20	1.9258610010147095
1636	BMY	1978-11-21	1.9035539627075195
1637	BMY	1978-11-22	1.8886820077896118
1638	BMY	1978-11-24	1.8961180448532104
1639	BMY	1978-11-27	1.9035539627075195
1640	BMY	1978-11-28	1.8738110065460205
1641	BMY	1978-11-29	1.8663749694824219
1642	BMY	1978-11-30	1.8812470436096191
1643	BMY	1978-12-01	1.8961180448532104
1644	BMY	1978-12-04	1.9184260368347168
1645	BMY	1978-12-05	1.9927829504013062
1646	BMY	1978-12-06	2.0225260257720947
1647	BMY	1978-12-07	2.0002191066741943
1648	BMY	1978-12-08	1.9779119491577148
1649	BMY	1978-12-11	2.015089988708496
1650	BMY	1978-12-12	1.9927829504013062
1651	BMY	1978-12-13	1.9630399942398071
1652	BMY	1978-12-14	1.9927829504013062
1653	BMY	1978-12-15	1.9927829504013062
1654	BMY	1978-12-18	1.9630399942398071
1655	BMY	1978-12-19	1.9184260368347168
1656	BMY	1978-12-20	1.933297038078308
1657	BMY	1978-12-21	1.985347032546997
1658	BMY	1978-12-22	2.09688401222229
1659	BMY	1978-12-26	2.126626968383789
1660	BMY	1978-12-27	2.111754894256592
1661	BMY	1978-12-28	2.111754894256592
1662	BMY	1978-12-29	2.126626968383789
1663	BMY	1979-01-02	2.1191909313201904
1664	BMY	1979-01-03	2.186113119125366
1665	BMY	1979-01-04	2.1786770820617676
1666	BMY	1979-01-05	2.1786770820617676
1667	BMY	1979-01-08	2.1489338874816895
1668	BMY	1979-01-09	2.171241044998169
1669	BMY	1979-01-10	2.156369924545288
1670	BMY	1979-01-11	2.171241044998169
1671	BMY	1979-01-12	2.200984001159668
1672	BMY	1979-01-15	2.2753419876098633
1673	BMY	1979-01-16	2.230726957321167
1674	BMY	1979-01-17	2.1935489177703857
1675	BMY	1979-01-18	2.1786770820617676
1676	BMY	1979-01-19	2.1786770820617676
1677	BMY	1979-01-22	2.1786770820617676
1678	BMY	1979-01-23	2.186113119125366
1679	BMY	1979-01-24	2.171241044998169
1680	BMY	1979-01-25	2.200984001159668
1681	BMY	1979-01-26	2.2158560752868652
1682	BMY	1979-01-29	2.2158560752868652
1683	BMY	1979-01-30	2.2084200382232666
1684	BMY	1979-01-31	2.1638059616088867
1685	BMY	1979-02-01	2.14149808883667
1686	BMY	1979-02-02	2.111754894256592
1687	BMY	1979-02-05	2.067141056060791
1688	BMY	1979-02-06	2.0522689819335938
1689	BMY	1979-02-07	2.067141056060791
1690	BMY	1979-02-08	2.067141056060791
1691	BMY	1979-02-09	2.037398099899292
1692	BMY	1979-02-12	2.037398099899292
1693	BMY	1979-02-13	2.0820119380950928
1694	BMY	1979-02-14	2.067141056060791
1695	BMY	1979-02-15	2.0597050189971924
1696	BMY	1979-02-16	2.0299620628356934
1697	BMY	1979-02-20	2.067141056060791
1698	BMY	1979-02-21	2.0597050189971924
1699	BMY	1979-02-22	2.0522689819335938
1700	BMY	1979-02-23	2.0002191066741943
1701	BMY	1979-02-26	1.9779119491577148
1702	BMY	1979-02-27	1.9556039571762085
1703	BMY	1979-02-28	1.9481689929962158
1704	BMY	1979-03-01	1.9779119491577148
1705	BMY	1979-03-02	1.9407329559326172
1706	BMY	1979-03-05	1.9704760313034058
1707	BMY	1979-03-06	1.9704760313034058
1708	BMY	1979-03-07	2.007654905319214
1709	BMY	1979-03-08	2.0299620628356934
1710	BMY	1979-03-09	2.0522689819335938
1711	BMY	1979-03-12	2.0299620628356934
1712	BMY	1979-03-13	2.044832944869995
1713	BMY	1979-03-14	2.037398099899292
1714	BMY	1979-03-15	2.037398099899292
1715	BMY	1979-03-16	2.015089988708496
1716	BMY	1979-03-19	2.0522689819335938
1717	BMY	1979-03-20	2.0299620628356934
1718	BMY	1979-03-21	2.044832944869995
1719	BMY	1979-03-22	2.067141056060791
1720	BMY	1979-03-23	2.0522689819335938
1721	BMY	1979-03-26	2.0597050189971924
1722	BMY	1979-03-27	2.074575901031494
1723	BMY	1979-03-28	2.0894479751586914
1724	BMY	1979-03-29	2.0522689819335938
1725	BMY	1979-03-30	2.0522689819335938
1726	BMY	1979-04-02	2.0299620628356934
1727	BMY	1979-04-03	2.0522689819335938
1728	BMY	1979-04-04	2.074575901031494
1729	BMY	1979-04-05	2.09688401222229
1730	BMY	1979-04-06	2.067141056060791
1731	BMY	1979-04-09	2.067141056060791
1732	BMY	1979-04-10	2.0597050189971924
1733	BMY	1979-04-11	2.044832944869995
1734	BMY	1979-04-12	2.015089988708496
1735	BMY	1979-04-16	2.015089988708496
1736	BMY	1979-04-17	2.015089988708496
1737	BMY	1979-04-18	2.0522689819335938
1738	BMY	1979-04-19	2.044832944869995
1739	BMY	1979-04-20	2.067141056060791
1740	BMY	1979-04-23	2.067141056060791
1741	BMY	1979-04-24	2.067141056060791
1742	BMY	1979-04-25	2.074575901031494
1743	BMY	1979-04-26	2.067141056060791
1744	BMY	1979-04-27	2.0894479751586914
1745	BMY	1979-04-30	2.1043190956115723
1746	BMY	1979-05-01	2.1043190956115723
1747	BMY	1979-05-02	2.09688401222229
1748	BMY	1979-05-03	2.111754894256592
1749	BMY	1979-05-04	2.074575901031494
1750	BMY	1979-05-07	2.0299620628356934
1751	BMY	1979-05-08	2.037398099899292
1752	BMY	1979-05-09	2.0225260257720947
1753	BMY	1979-05-10	1.9704760313034058
1754	BMY	1979-05-11	1.9630399942398071
1755	BMY	1979-05-14	1.9779119491577148
1756	BMY	1979-05-15	1.9704760313034058
1757	BMY	1979-05-16	1.9481689929962158
1758	BMY	1979-05-17	1.9630399942398071
1759	BMY	1979-05-18	1.9407329559326172
1760	BMY	1979-05-21	1.9481689929962158
1761	BMY	1979-05-22	1.9779119491577148
1762	BMY	1979-05-23	1.9704760313034058
1763	BMY	1979-05-24	1.9704760313034058
1764	BMY	1979-05-25	1.9704760313034058
1765	BMY	1979-05-29	1.9779119491577148
1766	BMY	1979-05-30	1.9407329559326172
1767	BMY	1979-05-31	1.9258610010147095
1768	BMY	1979-06-01	1.933297038078308
1769	BMY	1979-06-04	1.9109899997711182
1770	BMY	1979-06-05	1.9630399942398071
1771	BMY	1979-06-06	1.985347032546997
1772	BMY	1979-06-07	2.007654905319214
1773	BMY	1979-06-08	1.9779119491577148
1774	BMY	1979-06-11	1.985347032546997
1775	BMY	1979-06-12	2.0002191066741943
1776	BMY	1979-06-13	2.007654905319214
1777	BMY	1979-06-14	2.015089988708496
1778	BMY	1979-06-15	1.985347032546997
1779	BMY	1979-06-18	1.9927829504013062
1780	BMY	1979-06-19	1.9927829504013062
1781	BMY	1979-06-20	1.9630399942398071
1782	BMY	1979-06-21	1.9779119491577148
1783	BMY	1979-06-22	2.015089988708496
1784	BMY	1979-06-25	1.9704760313034058
1785	BMY	1979-06-26	1.9630399942398071
1786	BMY	1979-06-27	1.9779119491577148
1787	BMY	1979-06-28	1.9630399942398071
1788	BMY	1979-06-29	1.9184260368347168
1789	BMY	1979-07-02	1.8886820077896118
1790	BMY	1979-07-03	1.8738110065460205
1791	BMY	1979-07-05	1.8663749694824219
1792	BMY	1979-07-06	1.8812470436096191
1793	BMY	1979-07-09	1.8886820077896118
1794	BMY	1979-07-10	1.933297038078308
1795	BMY	1979-07-11	1.9184260368347168
1796	BMY	1979-07-12	1.9109899997711182
1797	BMY	1979-07-13	1.9035539627075195
1798	BMY	1979-07-16	1.9035539627075195
1799	BMY	1979-07-17	1.8589390516281128
1800	BMY	1979-07-18	1.8812470436096191
1801	BMY	1979-07-19	1.9035539627075195
1802	BMY	1979-07-20	1.9184260368347168
1803	BMY	1979-07-23	1.9035539627075195
1804	BMY	1979-07-24	1.9184260368347168
1805	BMY	1979-07-25	1.9481689929962158
1806	BMY	1979-07-26	1.9481689929962158
1807	BMY	1979-07-27	1.9407329559326172
1808	BMY	1979-07-30	1.933297038078308
1809	BMY	1979-07-31	1.9481689929962158
1810	BMY	1979-08-01	1.985347032546997
1811	BMY	1979-08-02	2.007654905319214
1812	BMY	1979-08-03	2.0299620628356934
1813	BMY	1979-08-06	2.037398099899292
1814	BMY	1979-08-07	2.074575901031494
1815	BMY	1979-08-08	2.1043190956115723
1816	BMY	1979-08-09	2.0894479751586914
1817	BMY	1979-08-10	2.067141056060791
1818	BMY	1979-08-13	2.1191909313201904
1819	BMY	1979-08-14	2.14149808883667
1820	BMY	1979-08-15	2.156369924545288
1821	BMY	1979-08-16	2.126626968383789
1822	BMY	1979-08-17	2.14149808883667
1823	BMY	1979-08-20	2.1638059616088867
1824	BMY	1979-08-21	2.14149808883667
1825	BMY	1979-08-22	2.14149808883667
1826	BMY	1979-08-23	2.14149808883667
1827	BMY	1979-08-24	2.14149808883667
1828	BMY	1979-08-27	2.156369924545288
1829	BMY	1979-08-28	2.1340620517730713
1830	BMY	1979-08-29	2.1489338874816895
1831	BMY	1979-08-30	2.14149808883667
1832	BMY	1979-08-31	2.1638059616088867
1833	BMY	1979-09-04	2.1191909313201904
1834	BMY	1979-09-05	2.111754894256592
1835	BMY	1979-09-06	2.1043190956115723
1836	BMY	1979-09-07	2.1043190956115723
1837	BMY	1979-09-10	2.1191909313201904
1838	BMY	1979-09-11	2.1043190956115723
1839	BMY	1979-09-12	2.126626968383789
1840	BMY	1979-09-13	2.126626968383789
1841	BMY	1979-09-14	2.1489338874816895
1842	BMY	1979-09-17	2.1935489177703857
1843	BMY	1979-09-18	2.1638059616088867
1844	BMY	1979-09-19	2.200984001159668
1845	BMY	1979-09-20	2.230726957321167
1846	BMY	1979-09-21	2.2084200382232666
1847	BMY	1979-09-24	2.200984001159668
1848	BMY	1979-09-25	2.2084200382232666
1849	BMY	1979-09-26	2.200984001159668
1850	BMY	1979-09-27	2.200984001159668
1851	BMY	1979-09-28	2.156369924545288
1852	BMY	1979-10-01	2.14149808883667
1853	BMY	1979-10-02	2.171241044998169
1854	BMY	1979-10-03	2.14149808883667
1855	BMY	1979-10-04	2.1191909313201904
1856	BMY	1979-10-05	2.111754894256592
1857	BMY	1979-10-08	2.037398099899292
1858	BMY	1979-10-09	1.933297038078308
1859	BMY	1979-10-10	1.9779119491577148
1860	BMY	1979-10-11	1.9704760313034058
1861	BMY	1979-10-12	1.9258610010147095
1862	BMY	1979-10-15	1.933297038078308
1863	BMY	1979-10-16	1.9109899997711182
1864	BMY	1979-10-17	1.9258610010147095
1865	BMY	1979-10-18	1.9481689929962158
1866	BMY	1979-10-19	1.9258610010147095
1867	BMY	1979-10-22	1.933297038078308
1868	BMY	1979-10-23	1.8886820077896118
1869	BMY	1979-10-24	1.9035539627075195
1870	BMY	1979-10-25	1.8961180448532104
1871	BMY	1979-10-26	1.9109899997711182
1872	BMY	1979-10-29	1.9109899997711182
1873	BMY	1979-10-30	1.9704760313034058
1874	BMY	1979-10-31	1.9704760313034058
1875	BMY	1979-11-01	1.9779119491577148
1876	BMY	1979-11-02	1.9704760313034058
1877	BMY	1979-11-05	1.9481689929962158
1878	BMY	1979-11-06	1.9109899997711182
1879	BMY	1979-11-07	1.9258610010147095
1880	BMY	1979-11-08	1.9184260368347168
1881	BMY	1979-11-09	1.933297038078308
1882	BMY	1979-11-12	1.9556039571762085
1883	BMY	1979-11-13	1.933297038078308
1884	BMY	1979-11-14	1.9779119491577148
1885	BMY	1979-11-15	2.007654905319214
1886	BMY	1979-11-16	2.037398099899292
1887	BMY	1979-11-19	2.0522689819335938
1888	BMY	1979-11-20	2.044832944869995
1889	BMY	1979-11-21	2.0597050189971924
1890	BMY	1979-11-23	2.0597050189971924
1891	BMY	1979-11-26	2.14149808883667
1892	BMY	1979-11-27	2.1489338874816895
1893	BMY	1979-11-28	2.171241044998169
1894	BMY	1979-11-29	2.1638059616088867
1895	BMY	1979-11-30	2.156369924545288
1896	BMY	1979-12-03	2.14149808883667
1897	BMY	1979-12-04	2.14149808883667
1898	BMY	1979-12-05	2.171241044998169
1899	BMY	1979-12-06	2.2455990314483643
1900	BMY	1979-12-07	2.2158560752868652
1901	BMY	1979-12-10	2.223292112350464
1902	BMY	1979-12-11	2.2158560752868652
1903	BMY	1979-12-12	2.186113119125366
1904	BMY	1979-12-13	2.171241044998169
1905	BMY	1979-12-14	2.253035068511963
1906	BMY	1979-12-17	2.223292112350464
1907	BMY	1979-12-18	2.200984001159668
1908	BMY	1979-12-19	2.200984001159668
1909	BMY	1979-12-20	2.223292112350464
1910	BMY	1979-12-21	2.2158560752868652
1911	BMY	1979-12-24	2.1935489177703857
1912	BMY	1979-12-26	2.2084200382232666
1913	BMY	1979-12-27	2.2084200382232666
1914	BMY	1979-12-28	2.2158560752868652
1915	BMY	1979-12-31	2.200984001159668
1916	BMY	1980-01-02	2.1638059616088867
1917	BMY	1980-01-03	2.14149808883667
1918	BMY	1980-01-04	2.1489338874816895
1919	BMY	1980-01-07	2.156369924545288
1920	BMY	1980-01-08	2.230726957321167
1921	BMY	1980-01-09	2.2455990314483643
1922	BMY	1980-01-10	2.3050849437713623
1923	BMY	1980-01-11	2.2455990314483643
1924	BMY	1980-01-14	2.2084200382232666
1925	BMY	1980-01-15	2.1935489177703857
1926	BMY	1980-01-16	2.1786770820617676
1927	BMY	1980-01-17	2.1043190956115723
1928	BMY	1980-01-18	2.0894479751586914
1929	BMY	1980-01-21	2.1191909313201904
1930	BMY	1980-01-22	2.0820119380950928
1931	BMY	1980-01-23	2.09688401222229
1932	BMY	1980-01-24	2.074575901031494
1933	BMY	1980-01-25	2.1043190956115723
1934	BMY	1980-01-28	2.0820119380950928
1935	BMY	1980-01-29	2.067141056060791
1936	BMY	1980-01-30	2.0820119380950928
1937	BMY	1980-01-31	2.007654905319214
1938	BMY	1980-02-01	2.044832944869995
1939	BMY	1980-02-04	2.0002191066741943
1940	BMY	1980-02-05	2.007654905319214
1941	BMY	1980-02-06	2.015089988708496
1942	BMY	1980-02-07	2.0820119380950928
1943	BMY	1980-02-08	2.1043190956115723
1944	BMY	1980-02-11	2.067141056060791
1945	BMY	1980-02-12	2.0894479751586914
1946	BMY	1980-02-13	2.0522689819335938
1947	BMY	1980-02-14	1.9779119491577148
1948	BMY	1980-02-15	1.9556039571762085
1949	BMY	1980-02-19	1.9481689929962158
1950	BMY	1980-02-20	2.007654905319214
1951	BMY	1980-02-21	1.9927829504013062
1952	BMY	1980-02-22	1.9779119491577148
1953	BMY	1980-02-25	1.9927829504013062
1954	BMY	1980-02-26	2.0225260257720947
1955	BMY	1980-02-27	1.985347032546997
1956	BMY	1980-02-28	1.9556039571762085
1957	BMY	1980-02-29	1.985347032546997
1958	BMY	1980-03-03	1.9704760313034058
1959	BMY	1980-03-04	1.9481689929962158
1960	BMY	1980-03-05	1.8886820077896118
1961	BMY	1980-03-06	1.8515039682388306
1962	BMY	1980-03-07	1.8515039682388306
1963	BMY	1980-03-10	1.8589390516281128
1964	BMY	1980-03-11	1.8738110065460205
1965	BMY	1980-03-12	1.8589390516281128
1966	BMY	1980-03-13	1.8812470436096191
1967	BMY	1980-03-14	1.8961180448532104
1968	BMY	1980-03-17	1.8812470436096191
1969	BMY	1980-03-18	1.9184260368347168
1970	BMY	1980-03-19	1.9184260368347168
1971	BMY	1980-03-20	1.9035539627075195
1972	BMY	1980-03-21	1.8886820077896118
1973	BMY	1980-03-24	1.8589390516281128
1974	BMY	1980-03-25	1.8589390516281128
1975	BMY	1980-03-26	1.8589390516281128
1976	BMY	1980-03-27	1.8291959762573242
1977	BMY	1980-03-28	1.9035539627075195
1978	BMY	1980-03-31	1.9407329559326172
1979	BMY	1980-04-01	1.9927829504013062
1980	BMY	1980-04-02	2.0002191066741943
1981	BMY	1980-04-03	2.044832944869995
1982	BMY	1980-04-07	2.007654905319214
1983	BMY	1980-04-08	2.0299620628356934
1984	BMY	1980-04-09	2.0522689819335938
1985	BMY	1980-04-10	2.0820119380950928
1986	BMY	1980-04-11	2.0820119380950928
1987	BMY	1980-04-14	2.044832944869995
1988	BMY	1980-04-15	2.037398099899292
1989	BMY	1980-04-16	1.985347032546997
1990	BMY	1980-04-17	1.9407329559326172
1991	BMY	1980-04-18	1.9407329559326172
1992	BMY	1980-04-21	1.9258610010147095
1993	BMY	1980-04-22	1.9779119491577148
1994	BMY	1980-04-23	2.0225260257720947
1995	BMY	1980-04-24	2.0820119380950928
1996	BMY	1980-04-25	2.09688401222229
1997	BMY	1980-04-28	2.0820119380950928
1998	BMY	1980-04-29	2.074575901031494
1999	BMY	1980-04-30	2.074575901031494
2000	BMY	1980-05-01	2.074575901031494
2001	BMY	1980-05-02	2.0820119380950928
2002	BMY	1980-05-05	2.067141056060791
2003	BMY	1980-05-06	2.1340620517730713
2004	BMY	1980-05-07	2.171241044998169
2005	BMY	1980-05-08	2.186113119125366
2006	BMY	1980-05-09	2.200984001159668
2007	BMY	1980-05-12	2.2381629943847656
2008	BMY	1980-05-13	2.2381629943847656
2009	BMY	1980-05-14	2.260469913482666
2010	BMY	1980-05-15	2.253035068511963
2011	BMY	1980-05-16	2.260469913482666
2012	BMY	1980-05-19	2.2455990314483643
2013	BMY	1980-05-20	2.2455990314483643
2014	BMY	1980-05-21	2.253035068511963
2015	BMY	1980-05-22	2.290213108062744
2016	BMY	1980-05-23	2.2679059505462646
2017	BMY	1980-05-27	2.260469913482666
2018	BMY	1980-05-28	2.2455990314483643
2019	BMY	1980-05-29	2.2381629943847656
2020	BMY	1980-05-30	2.230726957321167
2021	BMY	1980-06-02	2.186113119125366
2022	BMY	1980-06-03	2.171241044998169
2023	BMY	1980-06-04	2.260469913482666
2024	BMY	1980-06-05	2.3050849437713623
2025	BMY	1980-06-06	2.357135057449341
2026	BMY	1980-06-09	2.3645710945129395
2027	BMY	1980-06-10	2.372006893157959
2028	BMY	1980-06-11	2.3348278999328613
2029	BMY	1980-06-12	2.349699020385742
2030	BMY	1980-06-13	2.3794429302215576
2031	BMY	1980-06-16	2.3794429302215576
2032	BMY	1980-06-17	2.3943140506744385
2033	BMY	1980-06-18	2.3794429302215576
2034	BMY	1980-06-19	2.3645710945129395
2035	BMY	1980-06-20	2.3645710945129395
2036	BMY	1980-06-23	2.349699020385742
2037	BMY	1980-06-24	2.3794429302215576
2038	BMY	1980-06-25	2.4240570068359375
2039	BMY	1980-06-26	2.3943140506744385
2040	BMY	1980-06-27	2.38687801361084
2041	BMY	1980-06-30	2.312520980834961
2042	BMY	1980-07-01	2.2976489067077637
2043	BMY	1980-07-02	2.3348278999328613
2044	BMY	1980-07-03	2.3943140506744385
2045	BMY	1980-07-07	2.416620969772339
2046	BMY	1980-07-08	2.3794429302215576
2047	BMY	1980-07-09	2.38687801361084
2048	BMY	1980-07-10	2.4091858863830566
2049	BMY	1980-07-11	2.4389290809631348
2050	BMY	1980-07-14	2.498414993286133
2051	BMY	1980-07-15	2.5132861137390137
2052	BMY	1980-07-16	2.520721912384033
2053	BMY	1980-07-17	2.647130012512207
2054	BMY	1980-07-18	2.6322579383850098
2055	BMY	1980-07-21	2.6322579383850098
2056	BMY	1980-07-22	2.6322579383850098
2057	BMY	1980-07-23	2.595078945159912
2058	BMY	1980-07-24	2.6025149822235107
2059	BMY	1980-07-25	2.587644100189209
2060	BMY	1980-07-28	2.6322579383850098
2061	BMY	1980-07-29	2.6248230934143066
2062	BMY	1980-07-30	2.6545660495758057
2063	BMY	1980-07-31	2.721487045288086
2064	BMY	1980-08-01	2.7586660385131836
2065	BMY	1980-08-04	2.7289230823516846
2066	BMY	1980-08-05	2.721487045288086
2067	BMY	1980-08-06	2.7289230823516846
2068	BMY	1980-08-07	2.7884089946746826
2069	BMY	1980-08-08	2.7586660385131836
2070	BMY	1980-08-11	2.7586660385131836
2071	BMY	1980-08-12	2.7586660385131836
2072	BMY	1980-08-13	2.721487045288086
2073	BMY	1980-08-14	2.7884089946746826
2074	BMY	1980-08-15	2.7661020755767822
2075	BMY	1980-08-18	2.7140519618988037
2076	BMY	1980-08-19	2.6991798877716064
2077	BMY	1980-08-20	2.6991798877716064
2078	BMY	1980-08-21	2.6991798877716064
2079	BMY	1980-08-22	2.7140519618988037
2080	BMY	1980-08-25	2.6843090057373047
2081	BMY	1980-08-26	2.662000894546509
2082	BMY	1980-08-27	2.6545660495758057
2083	BMY	1980-08-28	2.647130012512207
2084	BMY	1980-08-29	2.6396939754486084
2085	BMY	1980-09-02	2.691744089126587
2086	BMY	1980-09-03	2.7661020755767822
2087	BMY	1980-09-04	2.780972957611084
2088	BMY	1980-09-05	2.80328106880188
2089	BMY	1980-09-08	2.780972957611084
2090	BMY	1980-09-09	2.840459108352661
2091	BMY	1980-09-10	2.8255879878997803
2092	BMY	1980-09-11	2.833024024963379
2093	BMY	1980-09-12	2.840459108352661
2094	BMY	1980-09-15	2.9445600509643555
2095	BMY	1980-09-16	3.0040459632873535
2096	BMY	1980-09-17	2.996609926223755
2097	BMY	1980-09-18	2.951996088027954
2098	BMY	1980-09-19	2.9891750812530518
2099	BMY	1980-09-22	2.9891750812530518
2100	BMY	1980-09-23	2.892509937286377
2101	BMY	1980-09-24	2.8255879878997803
2102	BMY	1980-09-25	2.7884089946746826
2103	BMY	1980-09-26	2.736358880996704
2104	BMY	1980-09-29	2.7289230823516846
2105	BMY	1980-09-30	2.7661020755767822
2106	BMY	1980-10-01	2.7661020755767822
2107	BMY	1980-10-02	2.7958450317382812
2108	BMY	1980-10-03	2.780972957611084
2109	BMY	1980-10-06	2.80328106880188
2110	BMY	1980-10-07	2.8850739002227783
2111	BMY	1980-10-08	2.907381057739258
2112	BMY	1980-10-09	2.8999459743499756
2113	BMY	1980-10-10	2.8850739002227783
2114	BMY	1980-10-13	2.9148170948028564
2115	BMY	1980-10-14	2.9891750812530518
2116	BMY	1980-10-15	3.056096076965332
2117	BMY	1980-10-16	3.0040459632873535
2118	BMY	1980-10-17	2.951996088027954
2119	BMY	1980-10-20	2.922252893447876
2120	BMY	1980-10-21	2.8255879878997803
2121	BMY	1980-10-22	2.8181519508361816
2122	BMY	1980-10-23	2.736358880996704
2123	BMY	1980-10-24	2.7586660385131836
2124	BMY	1980-10-27	2.7289230823516846
2125	BMY	1980-10-28	2.662000894546509
2126	BMY	1980-10-29	2.662000894546509
2127	BMY	1980-10-30	2.6248230934143066
2128	BMY	1980-10-31	2.736358880996704
2129	BMY	1980-11-03	2.751230001449585
2130	BMY	1980-11-05	2.7958450317382812
2131	BMY	1980-11-06	2.6694369316101074
2132	BMY	1980-11-07	2.676872968673706
2133	BMY	1980-11-10	2.6843090057373047
2134	BMY	1980-11-11	2.706615924835205
2135	BMY	1980-11-12	2.780972957611084
2136	BMY	1980-11-13	2.7661020755767822
2137	BMY	1980-11-14	2.7661020755767822
2138	BMY	1980-11-17	2.7289230823516846
2139	BMY	1980-11-18	2.773538112640381
2140	BMY	1980-11-19	2.7437949180603027
2141	BMY	1980-11-20	2.7661020755767822
2142	BMY	1980-11-21	2.736358880996704
2143	BMY	1980-11-24	2.751230001449585
2144	BMY	1980-11-25	2.736358880996704
2145	BMY	1980-11-26	2.7140519618988037
2146	BMY	1980-11-28	2.7140519618988037
2147	BMY	1980-12-01	2.6545660495758057
2148	BMY	1980-12-02	2.721487045288086
2149	BMY	1980-12-03	2.721487045288086
2150	BMY	1980-12-04	2.840459108352661
2151	BMY	1980-12-05	2.8553309440612793
2152	BMY	1980-12-08	2.7437949180603027
2153	BMY	1980-12-09	2.6694369316101074
2154	BMY	1980-12-10	2.647130012512207
2155	BMY	1980-12-11	2.6545660495758057
2156	BMY	1980-12-12	2.6843090057373047
2157	BMY	1980-12-15	2.662000894546509
2158	BMY	1980-12-16	2.6694369316101074
2159	BMY	1980-12-17	2.721487045288086
2160	BMY	1980-12-18	2.6694369316101074
2161	BMY	1980-12-19	2.676872968673706
2162	BMY	1980-12-22	2.7661020755767822
2163	BMY	1980-12-23	2.7884089946746826
2164	BMY	1980-12-24	2.840459108352661
2165	BMY	1980-12-26	2.8702030181884766
2166	BMY	1980-12-29	2.892509937286377
2167	BMY	1980-12-30	2.907381057739258
2168	BMY	1980-12-31	2.996609926223755
2169	BMY	1981-01-02	3.0337889194488525
2170	BMY	1981-01-05	3.041224956512451
2171	BMY	1981-01-06	3.056096076965332
2172	BMY	1981-01-07	2.9743030071258545
2173	BMY	1981-01-08	2.9891750812530518
2174	BMY	1981-01-09	2.9743030071258545
2175	BMY	1981-01-12	2.951996088027954
2176	BMY	1981-01-13	2.9148170948028564
2177	BMY	1981-01-14	2.8850739002227783
2178	BMY	1981-01-15	2.8478949069976807
2179	BMY	1981-01-16	2.907381057739258
2180	BMY	1981-01-19	2.8999459743499756
2181	BMY	1981-01-20	2.8255879878997803
2182	BMY	1981-01-21	2.7884089946746826
2183	BMY	1981-01-22	2.7437949180603027
2184	BMY	1981-01-23	2.840459108352661
2185	BMY	1981-01-26	2.951996088027954
2186	BMY	1981-01-27	2.966866970062256
2187	BMY	1981-01-28	2.937124013900757
2188	BMY	1981-01-29	2.8999459743499756
2189	BMY	1981-01-30	2.9296889305114746
2190	BMY	1981-02-02	2.8999459743499756
2191	BMY	1981-02-03	2.966866970062256
2192	BMY	1981-02-04	3.0337889194488525
2193	BMY	1981-02-05	3.07096791267395
2194	BMY	1981-02-06	3.108146905899048
2195	BMY	1981-02-09	3.056096076965332
2196	BMY	1981-02-10	3.078403949737549
2197	BMY	1981-02-11	3.085839033126831
2198	BMY	1981-02-12	3.078403949737549
2199	BMY	1981-02-13	3.108146905899048
2200	BMY	1981-02-17	3.137890100479126
2201	BMY	1981-02-18	3.1825039386749268
2202	BMY	1981-02-19	3.1155829429626465
2203	BMY	1981-02-20	3.0932750701904297
2204	BMY	1981-02-23	3.1750690937042236
2205	BMY	1981-02-24	3.2196829319000244
2206	BMY	1981-02-25	3.2196829319000244
2207	BMY	1981-02-26	3.271733045578003
2208	BMY	1981-02-27	3.301476001739502
2209	BMY	1981-03-02	3.301476001739502
2210	BMY	1981-03-03	3.271733045578003
2211	BMY	1981-03-04	3.271733045578003
2212	BMY	1981-03-05	3.2791690826416016
2213	BMY	1981-03-06	3.286604881286621
2214	BMY	1981-03-09	3.286604881286621
2215	BMY	1981-03-10	3.2345550060272217
2216	BMY	1981-03-11	3.197376012802124
2217	BMY	1981-03-12	3.2196829319000244
2218	BMY	1981-03-13	3.256861925125122
2219	BMY	1981-03-16	3.271733045578003
2220	BMY	1981-03-17	3.286604881286621
2221	BMY	1981-03-18	3.3089120388031006
2222	BMY	1981-03-19	3.3609631061553955
2223	BMY	1981-03-20	3.383270025253296
2224	BMY	1981-03-23	3.4501919746398926
2225	BMY	1981-03-24	3.3981409072875977
2226	BMY	1981-03-25	3.4353199005126953
2227	BMY	1981-03-26	3.3683979511260986
2228	BMY	1981-03-27	3.316348075866699
2229	BMY	1981-03-30	3.323784112930298
2230	BMY	1981-03-31	3.3609631061553955
2231	BMY	1981-04-01	3.4055769443511963
2232	BMY	1981-04-02	3.353527069091797
2233	BMY	1981-04-03	3.3089120388031006
2234	BMY	1981-04-06	3.1899399757385254
2235	BMY	1981-04-07	3.227118968963623
2236	BMY	1981-04-08	3.212246894836426
2237	BMY	1981-04-09	3.241990089416504
2238	BMY	1981-04-10	3.2642979621887207
2239	BMY	1981-04-13	3.2940409183502197
2240	BMY	1981-04-14	3.2791690826416016
2241	BMY	1981-04-15	3.3312199115753174
2242	BMY	1981-04-16	3.3907060623168945
2243	BMY	1981-04-20	3.4799349308013916
2244	BMY	1981-04-21	3.4353199005126953
2245	BMY	1981-04-22	3.442755937576294
2246	BMY	1981-04-23	3.383270025253296
2247	BMY	1981-04-24	3.3683979511260986
2248	BMY	1981-04-27	3.3312199115753174
2249	BMY	1981-04-28	3.323784112930298
2250	BMY	1981-04-29	3.271733045578003
2251	BMY	1981-04-30	3.2048120498657227
2252	BMY	1981-05-01	3.1527609825134277
2253	BMY	1981-05-04	3.07096791267395
2254	BMY	1981-05-05	3.1527609825134277
2255	BMY	1981-05-06	3.108146905899048
2256	BMY	1981-05-07	3.1304540634155273
2257	BMY	1981-05-08	3.1304540634155273
2258	BMY	1981-05-11	3.085839033126831
2259	BMY	1981-05-12	3.137890100479126
2260	BMY	1981-05-13	3.1007111072540283
2261	BMY	1981-05-14	3.0932750701904297
2262	BMY	1981-05-15	3.1304540634155273
2263	BMY	1981-05-18	3.1527609825134277
2264	BMY	1981-05-19	3.1750690937042236
2265	BMY	1981-05-20	3.212246894836426
2266	BMY	1981-05-21	3.197376012802124
2267	BMY	1981-05-22	3.197376012802124
2268	BMY	1981-05-26	3.1825039386749268
2269	BMY	1981-05-27	3.1825039386749268
2270	BMY	1981-05-28	3.1527609825134277
2271	BMY	1981-05-29	3.1899399757385254
2272	BMY	1981-06-01	3.241990089416504
2273	BMY	1981-06-02	3.301476001739502
2274	BMY	1981-06-03	3.2940409183502197
2275	BMY	1981-06-04	3.271733045578003
2276	BMY	1981-06-05	3.2642979621887207
2277	BMY	1981-06-08	3.2345550060272217
2278	BMY	1981-06-09	3.1825039386749268
2279	BMY	1981-06-10	3.197376012802124
2280	BMY	1981-06-11	3.197376012802124
2281	BMY	1981-06-12	3.1601970195770264
2282	BMY	1981-06-15	3.137890100479126
2283	BMY	1981-06-16	3.0932750701904297
2284	BMY	1981-06-17	3.1230180263519287
2285	BMY	1981-06-18	3.056096076965332
2286	BMY	1981-06-19	3.0337889194488525
2287	BMY	1981-06-22	3.011482000350952
2288	BMY	1981-06-23	3.085839033126831
2289	BMY	1981-06-24	3.085839033126831
2290	BMY	1981-06-25	3.1155829429626465
2291	BMY	1981-06-26	3.085839033126831
2292	BMY	1981-06-29	3.041224956512451
2293	BMY	1981-06-30	2.966866970062256
2294	BMY	1981-07-01	2.9594318866729736
2295	BMY	1981-07-02	2.9296889305114746
2296	BMY	1981-07-06	2.840459108352661
2297	BMY	1981-07-07	2.8702030181884766
2298	BMY	1981-07-08	2.922252893447876
2299	BMY	1981-07-09	2.9296889305114746
2300	BMY	1981-07-10	2.9148170948028564
2301	BMY	1981-07-13	2.9148170948028564
2302	BMY	1981-07-14	2.9296889305114746
2303	BMY	1981-07-15	2.981739044189453
2304	BMY	1981-07-16	2.9891750812530518
2305	BMY	1981-07-17	3.0040459632873535
2306	BMY	1981-07-20	2.951996088027954
2307	BMY	1981-07-21	2.9445600509643555
2308	BMY	1981-07-22	2.892509937286377
2309	BMY	1981-07-23	2.9148170948028564
2310	BMY	1981-07-24	3.0040459632873535
2311	BMY	1981-07-27	3.011482000350952
2312	BMY	1981-07-28	3.0040459632873535
2313	BMY	1981-07-29	2.996609926223755
2314	BMY	1981-07-30	2.981739044189453
2315	BMY	1981-07-31	2.8999459743499756
2316	BMY	1981-08-03	2.862766981124878
2317	BMY	1981-08-04	2.862766981124878
2318	BMY	1981-08-05	2.9296889305114746
2319	BMY	1981-08-06	2.9148170948028564
2320	BMY	1981-08-07	2.907381057739258
2321	BMY	1981-08-10	2.9296889305114746
2322	BMY	1981-08-11	2.922252893447876
2323	BMY	1981-08-12	2.9445600509643555
2324	BMY	1981-08-13	2.9296889305114746
2325	BMY	1981-08-14	2.862766981124878
2326	BMY	1981-08-17	2.8255879878997803
2327	BMY	1981-08-18	2.8478949069976807
2328	BMY	1981-08-19	2.8999459743499756
2329	BMY	1981-08-20	2.922252893447876
2330	BMY	1981-08-21	2.8850739002227783
2331	BMY	1981-08-24	2.840459108352661
2332	BMY	1981-08-25	2.8553309440612793
2333	BMY	1981-08-26	2.892509937286377
2334	BMY	1981-08-27	2.892509937286377
2335	BMY	1981-08-28	2.8850739002227783
2336	BMY	1981-08-31	2.877638101577759
2337	BMY	1981-09-01	2.877638101577759
2338	BMY	1981-09-02	2.9148170948028564
2339	BMY	1981-09-03	2.877638101577759
2340	BMY	1981-09-04	2.8702030181884766
2341	BMY	1981-09-08	2.862766981124878
2342	BMY	1981-09-09	2.8850739002227783
2343	BMY	1981-09-10	2.9296889305114746
2344	BMY	1981-09-11	2.9445600509643555
2345	BMY	1981-09-14	2.951996088027954
2346	BMY	1981-09-15	2.9594318866729736
2347	BMY	1981-09-16	2.922252893447876
2348	BMY	1981-09-17	2.8850739002227783
2349	BMY	1981-09-18	2.8999459743499756
2350	BMY	1981-09-21	2.907381057739258
2351	BMY	1981-09-22	2.8702030181884766
2352	BMY	1981-09-23	2.833024024963379
2353	BMY	1981-09-24	2.8255879878997803
2354	BMY	1981-09-25	2.7958450317382812
2355	BMY	1981-09-28	2.8255879878997803
2356	BMY	1981-09-29	2.8999459743499756
2357	BMY	1981-09-30	2.9445600509643555
2358	BMY	1981-10-01	2.9743030071258545
2359	BMY	1981-10-02	3.0337889194488525
2360	BMY	1981-10-05	3.026352882385254
2361	BMY	1981-10-06	2.9296889305114746
2362	BMY	1981-10-07	3.1230180263519287
2363	BMY	1981-10-08	3.167633056640625
2364	BMY	1981-10-09	3.197376012802124
2365	BMY	1981-10-12	3.1453258991241455
2366	BMY	1981-10-13	3.1899399757385254
2367	BMY	1981-10-14	3.1750690937042236
2368	BMY	1981-10-15	3.227118968963623
2369	BMY	1981-10-16	3.197376012802124
2370	BMY	1981-10-19	3.1825039386749268
2371	BMY	1981-10-20	3.2345550060272217
2372	BMY	1981-10-21	3.241990089416504
2373	BMY	1981-10-22	3.2791690826416016
2374	BMY	1981-10-23	3.271733045578003
2375	BMY	1981-10-26	3.2642979621887207
2376	BMY	1981-10-27	3.2791690826416016
2377	BMY	1981-10-28	3.2494258880615234
2378	BMY	1981-10-29	3.2345550060272217
2379	BMY	1981-10-30	3.286604881286621
2380	BMY	1981-11-02	3.3609631061553955
2381	BMY	1981-11-03	3.383270025253296
2382	BMY	1981-11-04	3.383270025253296
2383	BMY	1981-11-05	3.3609631061553955
2384	BMY	1981-11-06	3.2642979621887207
2385	BMY	1981-11-09	3.2642979621887207
2386	BMY	1981-11-10	3.167633056640625
2387	BMY	1981-11-11	3.212246894836426
2388	BMY	1981-11-12	3.1899399757385254
2389	BMY	1981-11-13	3.1453258991241455
2390	BMY	1981-11-16	3.108146905899048
2391	BMY	1981-11-17	3.197376012802124
2392	BMY	1981-11-18	3.167633056640625
2393	BMY	1981-11-19	3.1453258991241455
2394	BMY	1981-11-20	3.167633056640625
2395	BMY	1981-11-23	3.2196829319000244
2396	BMY	1981-11-24	3.301476001739502
2397	BMY	1981-11-25	3.3907060623168945
2398	BMY	1981-11-27	3.4055769443511963
2399	BMY	1981-11-30	3.4353199005126953
2400	BMY	1981-12-01	3.4055769443511963
2401	BMY	1981-12-02	3.316348075866699
2402	BMY	1981-12-03	3.3386549949645996
2403	BMY	1981-12-04	3.3312199115753174
2404	BMY	1981-12-07	3.2345550060272217
2405	BMY	1981-12-08	3.271733045578003
2406	BMY	1981-12-09	3.2940409183502197
2407	BMY	1981-12-10	3.2940409183502197
2408	BMY	1981-12-11	3.256861925125122
2409	BMY	1981-12-14	3.1899399757385254
2410	BMY	1981-12-15	3.227118968963623
2411	BMY	1981-12-16	3.227118968963623
2412	BMY	1981-12-17	3.2196829319000244
2413	BMY	1981-12-18	3.2494258880615234
2414	BMY	1981-12-21	3.2345550060272217
2415	BMY	1981-12-22	3.1601970195770264
2416	BMY	1981-12-23	3.1155829429626465
2417	BMY	1981-12-24	3.1453258991241455
2418	BMY	1981-12-28	3.1601970195770264
2419	BMY	1981-12-29	3.137890100479126
2420	BMY	1981-12-30	3.1527609825134277
2421	BMY	1981-12-31	3.1601970195770264
2422	BMY	1982-01-04	3.137890100479126
2423	BMY	1982-01-05	3.0932750701904297
2424	BMY	1982-01-06	3.1007111072540283
2425	BMY	1982-01-07	3.108146905899048
2426	BMY	1982-01-08	3.137890100479126
2427	BMY	1982-01-11	3.078403949737549
2428	BMY	1982-01-12	3.056096076965332
2429	BMY	1982-01-13	3.04866099357605
2430	BMY	1982-01-14	3.1007111072540283
2431	BMY	1982-01-15	3.1230180263519287
2432	BMY	1982-01-18	3.1230180263519287
2433	BMY	1982-01-19	3.1304540634155273
2434	BMY	1982-01-20	3.1453258991241455
2435	BMY	1982-01-21	3.137890100479126
2436	BMY	1982-01-22	3.1155829429626465
2437	BMY	1982-01-25	3.1230180263519287
2438	BMY	1982-01-26	3.167633056640625
2439	BMY	1982-01-27	3.1601970195770264
2440	BMY	1982-01-28	3.286604881286621
2441	BMY	1982-01-29	3.3312199115753174
2442	BMY	1982-02-01	3.2940409183502197
2443	BMY	1982-02-02	3.301476001739502
2444	BMY	1982-02-03	3.2940409183502197
2445	BMY	1982-02-04	3.271733045578003
2446	BMY	1982-02-05	3.2791690826416016
2447	BMY	1982-02-08	3.256861925125122
2448	BMY	1982-02-09	3.1825039386749268
2449	BMY	1982-02-10	3.1527609825134277
2450	BMY	1982-02-11	3.137890100479126
2451	BMY	1982-02-12	3.1230180263519287
2452	BMY	1982-02-16	3.2048120498657227
2453	BMY	1982-02-17	3.2642979621887207
2454	BMY	1982-02-18	3.3386549949645996
2455	BMY	1982-02-19	3.3460910320281982
2456	BMY	1982-02-22	3.2940409183502197
2457	BMY	1982-02-23	3.2494258880615234
2458	BMY	1982-02-24	3.227118968963623
2459	BMY	1982-02-25	3.2494258880615234
2460	BMY	1982-02-26	3.286604881286621
2461	BMY	1982-03-01	3.3089120388031006
2462	BMY	1982-03-02	3.301476001739502
2463	BMY	1982-03-03	3.286604881286621
2464	BMY	1982-03-04	3.1825039386749268
2465	BMY	1982-03-05	3.212246894836426
2466	BMY	1982-03-08	3.137890100479126
2467	BMY	1982-03-09	3.1230180263519287
2468	BMY	1982-03-10	3.1230180263519287
2469	BMY	1982-03-11	3.137890100479126
2470	BMY	1982-03-12	3.041224956512451
2471	BMY	1982-03-15	3.078403949737549
2472	BMY	1982-03-16	3.07096791267395
2473	BMY	1982-03-17	3.1007111072540283
2474	BMY	1982-03-18	3.227118968963623
2475	BMY	1982-03-19	3.241990089416504
2476	BMY	1982-03-22	3.2940409183502197
2477	BMY	1982-03-23	3.3089120388031006
2478	BMY	1982-03-24	3.241990089416504
2479	BMY	1982-03-25	3.241990089416504
2480	BMY	1982-03-26	3.227118968963623
2481	BMY	1982-03-29	3.2494258880615234
2482	BMY	1982-03-30	3.241990089416504
2483	BMY	1982-03-31	3.2791690826416016
2484	BMY	1982-04-01	3.383270025253296
2485	BMY	1982-04-02	3.383270025253296
2486	BMY	1982-04-05	3.3386549949645996
2487	BMY	1982-04-06	3.353527069091797
2488	BMY	1982-04-07	3.3312199115753174
2489	BMY	1982-04-08	3.3312199115753174
2490	BMY	1982-04-12	3.3386549949645996
2491	BMY	1982-04-13	3.3312199115753174
2492	BMY	1982-04-14	3.286604881286621
2493	BMY	1982-04-15	3.271733045578003
2494	BMY	1982-04-16	3.3460910320281982
2495	BMY	1982-04-19	3.3981409072875977
2496	BMY	1982-04-20	3.353527069091797
2497	BMY	1982-04-21	3.3609631061553955
2498	BMY	1982-04-22	3.4353199005126953
2499	BMY	1982-04-23	3.472498893737793
2500	BMY	1982-04-26	3.5096778869628906
2501	BMY	1982-04-27	3.472498893737793
2502	BMY	1982-04-28	3.4501919746398926
2503	BMY	1982-04-29	3.413012981414795
2504	BMY	1982-04-30	3.4204490184783936
2505	BMY	1982-05-03	3.442755937576294
2506	BMY	1982-05-04	3.4799349308013916
2507	BMY	1982-05-05	3.4650630950927734
2508	BMY	1982-05-06	3.4650630950927734
2509	BMY	1982-05-07	3.4204490184783936
2510	BMY	1982-05-10	3.3460910320281982
2511	BMY	1982-05-11	3.3758339881896973
2512	BMY	1982-05-12	3.353527069091797
2513	BMY	1982-05-13	3.3386549949645996
2514	BMY	1982-05-14	3.3089120388031006
2515	BMY	1982-05-17	3.2642979621887207
2516	BMY	1982-05-18	3.241990089416504
2517	BMY	1982-05-19	3.1601970195770264
2518	BMY	1982-05-20	3.197376012802124
2519	BMY	1982-05-21	3.2345550060272217
2520	BMY	1982-05-24	3.2494258880615234
2521	BMY	1982-05-25	3.227118968963623
2522	BMY	1982-05-26	3.197376012802124
2523	BMY	1982-05-27	3.212246894836426
2524	BMY	1982-05-28	3.1899399757385254
2525	BMY	1982-06-01	3.1453258991241455
2526	BMY	1982-06-02	3.2048120498657227
2527	BMY	1982-06-03	3.197376012802124
2528	BMY	1982-06-04	3.1304540634155273
2529	BMY	1982-06-07	3.197376012802124
2530	BMY	1982-06-08	3.1825039386749268
2531	BMY	1982-06-09	3.2196829319000244
2532	BMY	1982-06-10	3.3386549949645996
2533	BMY	1982-06-11	3.3683979511260986
2534	BMY	1982-06-14	3.316348075866699
2535	BMY	1982-06-15	3.316348075866699
2536	BMY	1982-06-16	3.3758339881896973
2537	BMY	1982-06-17	3.3460910320281982
2538	BMY	1982-06-18	3.3386549949645996
2539	BMY	1982-06-21	3.3609631061553955
2540	BMY	1982-06-22	3.383270025253296
2541	BMY	1982-06-23	3.457627058029175
2542	BMY	1982-06-24	3.383270025253296
2543	BMY	1982-06-25	3.3460910320281982
2544	BMY	1982-06-28	3.3386549949645996
2545	BMY	1982-06-29	3.3460910320281982
2546	BMY	1982-06-30	3.3089120388031006
2547	BMY	1982-07-01	3.301476001739502
2548	BMY	1982-07-02	3.2494258880615234
2549	BMY	1982-07-06	3.227118968963623
2550	BMY	1982-07-07	3.2345550060272217
2551	BMY	1982-07-08	3.241990089416504
2552	BMY	1982-07-09	3.3460910320281982
2553	BMY	1982-07-12	3.5096778869628906
2554	BMY	1982-07-13	3.457627058029175
2555	BMY	1982-07-14	3.5096778869628906
2556	BMY	1982-07-15	3.546855926513672
2557	BMY	1982-07-16	3.6063430309295654
2558	BMY	1982-07-19	3.5542919635772705
2559	BMY	1982-07-20	3.6063430309295654
2560	BMY	1982-07-21	3.598906993865967
2561	BMY	1982-07-22	3.561728000640869
2562	BMY	1982-07-23	3.457627058029175
2563	BMY	1982-07-26	3.4353199005126953
2564	BMY	1982-07-27	3.4353199005126953
2565	BMY	1982-07-28	3.3907060623168945
2566	BMY	1982-07-29	3.383270025253296
2567	BMY	1982-07-30	3.3758339881896973
2568	BMY	1982-08-02	3.487370014190674
2569	BMY	1982-08-03	3.487370014190674
2570	BMY	1982-08-04	3.3907060623168945
2571	BMY	1982-08-05	3.3089120388031006
2572	BMY	1982-08-06	3.2494258880615234
2573	BMY	1982-08-09	3.301476001739502
2574	BMY	1982-08-10	3.271733045578003
2575	BMY	1982-08-11	3.2494258880615234
2576	BMY	1982-08-12	3.271733045578003
2577	BMY	1982-08-13	3.2494258880615234
2578	BMY	1982-08-16	3.286604881286621
2579	BMY	1982-08-17	3.4799349308013916
2580	BMY	1982-08-18	3.3907060623168945
2581	BMY	1982-08-19	3.4501919746398926
2582	BMY	1982-08-20	3.5691640377044678
2583	BMY	1982-08-23	3.6063430309295654
2584	BMY	1982-08-24	3.561728000640869
2585	BMY	1982-08-25	3.561728000640869
2586	BMY	1982-08-26	3.5840349197387695
2587	BMY	1982-08-27	3.5542919635772705
2588	BMY	1982-08-30	3.598906993865967
2589	BMY	1982-08-31	3.7401859760284424
2590	BMY	1982-09-01	3.6658289432525635
2591	BMY	1982-09-02	3.7104430198669434
2592	BMY	1982-09-03	3.7104430198669434
2593	BMY	1982-09-07	3.688136100769043
2594	BMY	1982-09-08	3.7253150939941406
2595	BMY	1982-09-09	3.6658289432525635
2596	BMY	1982-09-10	3.621213912963867
2597	BMY	1982-09-13	3.688136100769043
2598	BMY	1982-09-14	3.7699289321899414
2599	BMY	1982-09-15	3.7996718883514404
2600	BMY	1982-09-16	3.8145439624786377
2601	BMY	1982-09-17	3.77736496925354
2602	BMY	1982-09-20	3.8219799995422363
2603	BMY	1982-09-21	3.8814659118652344
2604	BMY	1982-09-22	3.807107925415039
2605	BMY	1982-09-23	3.7996718883514404
2606	BMY	1982-09-24	3.717879056930542
2607	BMY	1982-09-27	3.7327499389648438
2608	BMY	1982-09-28	3.7253150939941406
2609	BMY	1982-09-29	3.717879056930542
2610	BMY	1982-09-30	3.6435210704803467
2611	BMY	1982-10-01	3.7624928951263428
2612	BMY	1982-10-04	3.7253150939941406
2613	BMY	1982-10-05	3.7253150939941406
2614	BMY	1982-10-06	3.8442869186401367
2615	BMY	1982-10-07	3.9558229446411133
2616	BMY	1982-10-08	4.0450520515441895
2617	BMY	1982-10-11	4.126845836639404
2618	BMY	1982-10-12	4.126845836639404
2619	BMY	1982-10-13	4.178895950317383
2620	BMY	1982-10-14	4.089666843414307
2621	BMY	1982-10-15	4.037615776062012
2622	BMY	1982-10-18	4.126845836639404
2623	BMY	1982-10-19	4.1863322257995605
2624	BMY	1982-10-20	4.201202869415283
2625	BMY	1982-10-21	4.149153232574463
2626	BMY	1982-10-22	4.126845836639404
2627	BMY	1982-10-25	4.015308856964111
2628	BMY	1982-10-26	4.059924125671387
2629	BMY	1982-10-27	4.030180931091309
2630	BMY	1982-10-28	4.052487850189209
2631	BMY	1982-10-29	4.1863322257995605
2632	BMY	1982-11-01	4.230946063995361
2633	BMY	1982-11-02	4.2755608558654785
2634	BMY	1982-11-03	4.357354164123535
2635	BMY	1982-11-04	4.1640238761901855
2636	BMY	1982-11-05	4.1863322257995605
2637	BMY	1982-11-08	4.1640238761901855
2638	BMY	1982-11-09	4.2755608558654785
2639	BMY	1982-11-10	4.238381862640381
2640	BMY	1982-11-11	4.282997131347656
2641	BMY	1982-11-12	4.1863322257995605
2642	BMY	1982-11-15	4.097103118896484
2643	BMY	1982-11-16	4.015308856964111
2644	BMY	1982-11-17	4.030180931091309
2645	BMY	1982-11-18	3.9855659008026123
2646	BMY	1982-11-19	4.037615776062012
2647	BMY	1982-11-22	4.007873058319092
2648	BMY	1982-11-23	3.9112091064453125
2649	BMY	1982-11-24	3.9112091064453125
2650	BMY	1982-11-26	3.874030113220215
2651	BMY	1982-11-29	3.8517229557037354
2652	BMY	1982-11-30	4.082231044769287
2653	BMY	1982-12-01	4.193767070770264
2654	BMY	1982-12-02	4.149153232574463
2655	BMY	1982-12-03	4.149153232574463
2656	BMY	1982-12-06	4.223509788513184
2657	BMY	1982-12-07	4.1640238761901855
2658	BMY	1982-12-08	4.1045379638671875
2659	BMY	1982-12-09	4.052487850189209
2660	BMY	1982-12-10	4.007873058319092
2661	BMY	1982-12-13	3.993001937866211
2662	BMY	1982-12-14	3.9260799884796143
2663	BMY	1982-12-15	3.8963370323181152
2664	BMY	1982-12-16	3.9186439514160156
2665	BMY	1982-12-17	4.000438213348389
2666	BMY	1982-12-20	3.9558229446411133
2667	BMY	1982-12-21	4.171460151672363
2668	BMY	1982-12-22	4.141716957092285
2669	BMY	1982-12-23	4.156589031219482
2670	BMY	1982-12-27	4.1640238761901855
2671	BMY	1982-12-28	4.0450520515441895
2672	BMY	1982-12-29	4.111973762512207
2673	BMY	1982-12-30	3.993001937866211
2674	BMY	1982-12-31	4.000438213348389
2675	BMY	1983-01-03	3.9855659008026123
2676	BMY	1983-01-04	4.074794769287109
2677	BMY	1983-01-05	3.9706950187683105
2678	BMY	1983-01-06	3.8963370323181152
2679	BMY	1983-01-07	3.8889009952545166
2680	BMY	1983-01-10	3.993001937866211
2681	BMY	1983-01-11	4.007873058319092
2682	BMY	1983-01-12	3.9706950187683105
2683	BMY	1983-01-13	3.9112091064453125
2684	BMY	1983-01-14	3.8963370323181152
2685	BMY	1983-01-17	3.8963370323181152
2686	BMY	1983-01-18	3.9706950187683105
2687	BMY	1983-01-19	3.963258981704712
2688	BMY	1983-01-20	3.9483869075775146
2689	BMY	1983-01-21	3.9483869075775146
2690	BMY	1983-01-24	3.933516025543213
2691	BMY	1983-01-25	3.9781301021575928
2692	BMY	1983-01-26	3.963258981704712
2693	BMY	1983-01-27	3.9855659008026123
2694	BMY	1983-01-28	4.0450520515441895
2695	BMY	1983-01-31	4.1045379638671875
2696	BMY	1983-02-01	4.007873058319092
2697	BMY	1983-02-02	3.9781301021575928
2698	BMY	1983-02-03	3.9260799884796143
2699	BMY	1983-02-04	3.8814659118652344
2700	BMY	1983-02-07	3.8294150829315186
2701	BMY	1983-02-08	3.747622013092041
2702	BMY	1983-02-09	3.747622013092041
2703	BMY	1983-02-10	3.8294150829315186
2704	BMY	1983-02-11	3.866594076156616
2705	BMY	1983-02-14	3.8814659118652344
2706	BMY	1983-02-15	3.866594076156616
2707	BMY	1983-02-16	3.8814659118652344
2708	BMY	1983-02-17	3.8963370323181152
2709	BMY	1983-02-18	3.8963370323181152
2710	BMY	1983-02-22	3.8814659118652344
2711	BMY	1983-02-23	3.8963370323181152
2712	BMY	1983-02-24	4.037615776062012
2713	BMY	1983-02-25	4.022745132446289
2714	BMY	1983-02-28	3.9706950187683105
2715	BMY	1983-03-01	4.074794769287109
2716	BMY	1983-03-02	4.208639144897461
2717	BMY	1983-03-03	4.282997131347656
2718	BMY	1983-03-04	4.253252983093262
2719	BMY	1983-03-07	4.253252983093262
2720	BMY	1983-03-08	4.201202869415283
2721	BMY	1983-03-09	4.2160749435424805
2722	BMY	1983-03-10	4.193767070770264
2723	BMY	1983-03-11	4.2160749435424805
2724	BMY	1983-03-14	4.208639144897461
2725	BMY	1983-03-15	4.253252983093262
2726	BMY	1983-03-16	4.1863322257995605
2727	BMY	1983-03-17	4.223509788513184
2728	BMY	1983-03-18	4.245818138122559
2729	BMY	1983-03-21	4.349917888641357
2730	BMY	1983-03-22	4.312739849090576
2731	BMY	1983-03-23	4.401968955993652
2732	BMY	1983-03-24	4.3796610832214355
2733	BMY	1983-03-25	4.327610969543457
2734	BMY	1983-03-28	4.282997131347656
2735	BMY	1983-03-29	4.305304050445557
2736	BMY	1983-03-30	4.297867774963379
2737	BMY	1983-03-31	4.260688781738281
2738	BMY	1983-04-04	4.193767070770264
2739	BMY	1983-04-05	4.171460151672363
2740	BMY	1983-04-06	4.1640238761901855
2741	BMY	1983-04-07	4.238381862640381
2742	BMY	1983-04-08	4.349917888641357
2743	BMY	1983-04-11	4.364789962768555
2744	BMY	1983-04-12	4.349917888641357
2745	BMY	1983-04-13	4.349917888641357
2746	BMY	1983-04-14	4.282997131347656
2747	BMY	1983-04-15	4.401968955993652
2748	BMY	1983-04-18	4.476325988769531
2749	BMY	1983-04-19	4.4317121505737305
2750	BMY	1983-04-20	4.476325988769531
2751	BMY	1983-04-21	4.476325988769531
2752	BMY	1983-04-22	4.543248176574707
2753	BMY	1983-04-25	4.558119773864746
2754	BMY	1983-04-26	4.714270114898682
2755	BMY	1983-04-27	4.758884906768799
2756	BMY	1983-04-28	4.773756980895996
2757	BMY	1983-04-29	4.773756980895996
2758	BMY	1983-05-02	4.632476806640625
2759	BMY	1983-05-03	4.580427169799805
2760	BMY	1983-05-04	4.565555095672607
2761	BMY	1983-05-05	4.662220001220703
2762	BMY	1983-05-06	4.6770920753479
2763	BMY	1983-05-09	4.721705913543701
2764	BMY	1983-05-10	4.691963195800781
2765	BMY	1983-05-11	4.729142189025879
2766	BMY	1983-05-12	4.714270114898682
2767	BMY	1983-05-13	4.6845269203186035
2768	BMY	1983-05-16	4.714270114898682
2769	BMY	1983-05-17	4.6845269203186035
2770	BMY	1983-05-18	4.6845269203186035
2771	BMY	1983-05-19	4.550683975219727
2772	BMY	1983-05-20	4.528377056121826
2773	BMY	1983-05-23	4.550683975219727
2774	BMY	1983-05-24	4.550683975219727
2775	BMY	1983-05-25	4.535811901092529
2776	BMY	1983-05-26	4.4911980628967285
2777	BMY	1983-05-27	4.46145486831665
2778	BMY	1983-05-31	4.4317121505737305
2779	BMY	1983-06-01	4.610169887542725
2780	BMY	1983-06-02	4.729142189025879
2781	BMY	1983-06-03	4.6845269203186035
2782	BMY	1983-06-06	4.580427169799805
2783	BMY	1983-06-07	4.476325988769531
2784	BMY	1983-06-08	4.387096881866455
2785	BMY	1983-06-09	4.4317121505737305
2786	BMY	1983-06-10	4.4317121505737305
2787	BMY	1983-06-13	4.476325988769531
2788	BMY	1983-06-14	4.595297813415527
2789	BMY	1983-06-15	4.550683975219727
2790	BMY	1983-06-16	4.6250410079956055
2791	BMY	1983-06-17	4.520940780639648
2792	BMY	1983-06-20	4.6250410079956055
2793	BMY	1983-06-21	4.610169887542725
2794	BMY	1983-06-22	4.520940780639648
2795	BMY	1983-06-23	4.580427169799805
2796	BMY	1983-06-24	4.714270114898682
2797	BMY	1983-06-27	4.758884906768799
2798	BMY	1983-06-28	4.744012832641602
2799	BMY	1983-06-29	4.877857208251953
2800	BMY	1983-06-30	4.862986087799072
2801	BMY	1983-07-01	4.848114013671875
2802	BMY	1983-07-05	4.818370819091797
2803	BMY	1983-07-06	4.848114013671875
2804	BMY	1983-07-07	4.758884906768799
2805	BMY	1983-07-08	4.758884906768799
2806	BMY	1983-07-11	4.833242893218994
2807	BMY	1983-07-12	4.773756980895996
2808	BMY	1983-07-13	4.699398994445801
2809	BMY	1983-07-14	4.595297813415527
2810	BMY	1983-07-15	4.580427169799805
2811	BMY	1983-07-18	4.550683975219727
2812	BMY	1983-07-19	4.565555095672607
2813	BMY	1983-07-20	4.565555095672607
2814	BMY	1983-07-21	4.580427169799805
2815	BMY	1983-07-22	4.580427169799805
2816	BMY	1983-07-25	4.744012832641602
2817	BMY	1983-07-26	4.818370819091797
2818	BMY	1983-07-27	4.744012832641602
2819	BMY	1983-07-28	4.699398994445801
2820	BMY	1983-07-29	4.654784202575684
2821	BMY	1983-08-01	4.595297813415527
2822	BMY	1983-08-02	4.550683975219727
2823	BMY	1983-08-03	4.46145486831665
2824	BMY	1983-08-04	4.401968955993652
2825	BMY	1983-08-05	4.372226238250732
2826	BMY	1983-08-08	4.312739849090576
2827	BMY	1983-08-09	4.387096881866455
2828	BMY	1983-08-10	4.4317121505737305
2829	BMY	1983-08-11	4.401968955993652
2830	BMY	1983-08-12	4.372226238250732
2831	BMY	1983-08-15	4.4911980628967285
2832	BMY	1983-08-16	4.535811901092529
2833	BMY	1983-08-17	4.595297813415527
2834	BMY	1983-08-18	4.654784202575684
2835	BMY	1983-08-19	4.669655799865723
2836	BMY	1983-08-22	4.654784202575684
2837	BMY	1983-08-23	4.610169887542725
2838	BMY	1983-08-24	4.46145486831665
2839	BMY	1983-08-25	4.46145486831665
2840	BMY	1983-08-26	4.520940780639648
2841	BMY	1983-08-29	4.520940780639648
2842	BMY	1983-08-30	4.4911980628967285
2843	BMY	1983-08-31	4.476325988769531
2844	BMY	1983-09-01	4.416840076446533
2845	BMY	1983-09-02	4.401968955993652
2846	BMY	1983-09-06	4.446582794189453
2847	BMY	1983-09-07	4.4911980628967285
2848	BMY	1983-09-08	4.4317121505737305
2849	BMY	1983-09-09	4.416840076446533
2850	BMY	1983-09-12	4.416840076446533
2851	BMY	1983-09-13	4.476325988769531
2852	BMY	1983-09-14	4.4317121505737305
2853	BMY	1983-09-15	4.4317121505737305
2854	BMY	1983-09-16	4.580427169799805
2855	BMY	1983-09-19	4.714270114898682
2856	BMY	1983-09-20	4.833242893218994
2857	BMY	1983-09-21	4.892728805541992
2858	BMY	1983-09-22	4.937343120574951
2859	BMY	1983-09-23	5.086058139801025
2860	BMY	1983-09-26	5.190158843994141
2861	BMY	1983-09-27	5.145544052124023
2862	BMY	1983-09-28	5.086058139801025
2863	BMY	1983-09-29	5.0117011070251465
2864	BMY	1983-09-30	4.92247200012207
2865	BMY	1983-10-03	5.100930213928223
2866	BMY	1983-10-04	5.190158843994141
2867	BMY	1983-10-05	5.41323184967041
2868	BMY	1983-10-06	5.502460956573486
2869	BMY	1983-10-07	5.502460956573486
2870	BMY	1983-10-10	5.502460956573486
2871	BMY	1983-10-11	5.398359775543213
2872	BMY	1983-10-12	5.324003219604492
2873	BMY	1983-10-13	5.309131145477295
2874	BMY	1983-10-14	5.428102970123291
2875	BMY	1983-10-17	5.5322041511535645
2876	BMY	1983-10-18	5.428102970123291
2877	BMY	1983-10-19	5.457846164703369
2878	BMY	1983-10-20	5.561946868896484
2879	BMY	1983-10-21	5.576817989349365
2880	BMY	1983-10-24	5.621432781219482
2881	BMY	1983-10-25	5.666047096252441
2882	BMY	1983-10-26	5.487588882446289
2883	BMY	1983-10-27	5.41323184967041
2884	BMY	1983-10-28	5.294260025024414
2885	BMY	1983-10-31	5.234774112701416
2886	BMY	1983-11-01	5.264516830444336
2887	BMY	1983-11-02	5.338873863220215
2888	BMY	1983-11-03	5.309131145477295
2889	BMY	1983-11-04	5.234774112701416
2890	BMY	1983-11-07	5.2050299644470215
2891	BMY	1983-11-08	5.175286769866943
2892	BMY	1983-11-09	5.338873863220215
2893	BMY	1983-11-10	5.324003219604492
2894	BMY	1983-11-11	5.368617057800293
2895	BMY	1983-11-14	5.353745937347412
2896	BMY	1983-11-15	5.279387950897217
2897	BMY	1983-11-16	5.294260025024414
2898	BMY	1983-11-17	5.264516830444336
2899	BMY	1983-11-18	5.219902038574219
2900	BMY	1983-11-21	5.264516830444336
2901	BMY	1983-11-22	5.2050299644470215
2902	BMY	1983-11-23	5.145544052124023
2903	BMY	1983-11-25	5.2050299644470215
2904	BMY	1983-11-28	5.249645233154297
2905	BMY	1983-11-29	5.279387950897217
2906	BMY	1983-11-30	5.249645233154297
2907	BMY	1983-12-01	5.175286769866943
2908	BMY	1983-12-02	5.056314945220947
2909	BMY	1983-12-05	4.996829032897949
2910	BMY	1983-12-06	4.996829032897949
2911	BMY	1983-12-07	5.026572227478027
2912	BMY	1983-12-08	5.041443824768066
2913	BMY	1983-12-09	5.041443824768066
2914	BMY	1983-12-12	5.0711870193481445
2915	BMY	1983-12-13	5.041443824768066
2916	BMY	1983-12-14	4.862986087799072
2917	BMY	1983-12-15	4.877857208251953
2918	BMY	1983-12-16	4.981957912445068
2919	BMY	1983-12-19	5.145544052124023
2920	BMY	1983-12-20	5.0711870193481445
2921	BMY	1983-12-21	4.996829032897949
2922	BMY	1983-12-22	5.0117011070251465
2923	BMY	1983-12-23	5.0117011070251465
2924	BMY	1983-12-27	5.026572227478027
2925	BMY	1983-12-28	5.056314945220947
2926	BMY	1983-12-29	5.026572227478027
2927	BMY	1983-12-30	5.026572227478027
2928	BMY	1984-01-03	5.130672931671143
2929	BMY	1984-01-04	5.160416126251221
2930	BMY	1984-01-05	5.219902038574219
2931	BMY	1984-01-06	5.190158843994141
2932	BMY	1984-01-09	5.2050299644470215
2933	BMY	1984-01-10	5.219902038574219
2934	BMY	1984-01-11	5.249645233154297
2935	BMY	1984-01-12	5.234774112701416
2936	BMY	1984-01-13	5.279387950897217
2937	BMY	1984-01-16	5.368617057800293
2938	BMY	1984-01-17	5.368617057800293
2939	BMY	1984-01-18	5.353745937347412
2940	BMY	1984-01-19	5.309131145477295
2941	BMY	1984-01-20	5.264516830444336
2942	BMY	1984-01-23	5.175286769866943
2943	BMY	1984-01-24	5.234774112701416
2944	BMY	1984-01-25	5.190158843994141
2945	BMY	1984-01-26	5.190158843994141
2946	BMY	1984-01-27	5.2050299644470215
2947	BMY	1984-01-30	5.2050299644470215
2948	BMY	1984-01-31	5.219902038574219
2949	BMY	1984-02-01	5.190158843994141
2950	BMY	1984-02-02	5.398359775543213
2951	BMY	1984-02-03	5.353745937347412
2952	BMY	1984-02-06	5.234774112701416
2953	BMY	1984-02-07	5.264516830444336
2954	BMY	1984-02-08	5.175286769866943
2955	BMY	1984-02-09	5.160416126251221
2956	BMY	1984-02-10	5.145544052124023
2957	BMY	1984-02-13	5.145544052124023
2958	BMY	1984-02-14	5.249645233154297
2959	BMY	1984-02-15	5.145544052124023
2960	BMY	1984-02-16	5.219902038574219
2961	BMY	1984-02-17	5.219902038574219
2962	BMY	1984-02-21	5.100930213928223
2963	BMY	1984-02-22	4.967085838317871
2964	BMY	1984-02-23	5.0117011070251465
2965	BMY	1984-02-24	5.234774112701416
2966	BMY	1984-02-27	5.175286769866943
2967	BMY	1984-02-28	5.0711870193481445
2968	BMY	1984-02-29	5.115800857543945
2969	BMY	1984-03-01	5.130672931671143
2970	BMY	1984-03-02	5.2050299644470215
2971	BMY	1984-03-05	5.190158843994141
2972	BMY	1984-03-06	5.190158843994141
2973	BMY	1984-03-07	5.2050299644470215
2974	BMY	1984-03-08	5.190158843994141
2975	BMY	1984-03-09	5.145544052124023
2976	BMY	1984-03-12	5.294260025024414
2977	BMY	1984-03-13	5.368617057800293
2978	BMY	1984-03-14	5.41323184967041
2979	BMY	1984-03-15	5.442975044250488
2980	BMY	1984-03-16	5.502460956573486
2981	BMY	1984-03-19	5.398359775543213
2982	BMY	1984-03-20	5.487588882446289
2983	BMY	1984-03-21	5.41323184967041
2984	BMY	1984-03-22	5.338873863220215
2985	BMY	1984-03-23	5.38348913192749
2986	BMY	1984-03-26	5.38348913192749
2987	BMY	1984-03-27	5.442975044250488
2988	BMY	1984-03-28	5.621432781219482
2989	BMY	1984-03-29	5.6511759757995605
2990	BMY	1984-03-30	5.666047096252441
2991	BMY	1984-04-02	5.457846164703369
2992	BMY	1984-04-03	5.398359775543213
2993	BMY	1984-04-04	5.457846164703369
2994	BMY	1984-04-05	5.353745937347412
2995	BMY	1984-04-06	5.517332077026367
2996	BMY	1984-04-09	5.487588882446289
2997	BMY	1984-04-10	5.517332077026367
2998	BMY	1984-04-11	5.428102970123291
2999	BMY	1984-04-12	5.5322041511535645
3000	BMY	1984-04-13	5.561946868896484
3001	BMY	1984-04-16	5.606561183929443
3002	BMY	1984-04-17	5.621432781219482
3003	BMY	1984-04-18	5.576817989349365
3004	BMY	1984-04-19	5.576817989349365
3005	BMY	1984-04-23	5.547074794769287
3006	BMY	1984-04-24	5.561946868896484
3007	BMY	1984-04-25	5.561946868896484
3008	BMY	1984-04-26	5.621432781219482
3009	BMY	1984-04-27	5.561946868896484
3010	BMY	1984-04-30	5.5322041511535645
3011	BMY	1984-05-01	5.5322041511535645
3012	BMY	1984-05-02	5.5322041511535645
3013	BMY	1984-05-03	5.428102970123291
3014	BMY	1984-05-04	5.338873863220215
3015	BMY	1984-05-07	5.249645233154297
3016	BMY	1984-05-08	5.353745937347412
3017	BMY	1984-05-09	5.338873863220215
3018	BMY	1984-05-10	5.353745937347412
3019	BMY	1984-05-11	5.324003219604492
3020	BMY	1984-05-14	5.294260025024414
3021	BMY	1984-05-15	5.324003219604492
3022	BMY	1984-05-16	5.368617057800293
3023	BMY	1984-05-17	5.324003219604492
3024	BMY	1984-05-18	5.2050299644470215
3025	BMY	1984-05-21	5.145544052124023
3026	BMY	1984-05-22	5.249645233154297
3027	BMY	1984-05-23	5.264516830444336
3028	BMY	1984-05-24	5.264516830444336
3029	BMY	1984-05-25	5.294260025024414
3030	BMY	1984-05-29	5.190158843994141
3031	BMY	1984-05-30	5.234774112701416
3032	BMY	1984-05-31	5.249645233154297
3033	BMY	1984-06-01	5.442975044250488
3034	BMY	1984-06-04	5.428102970123291
3035	BMY	1984-06-05	5.502460956573486
3036	BMY	1984-06-06	5.621432781219482
3037	BMY	1984-06-07	5.6511759757995605
3038	BMY	1984-06-08	5.710661888122559
3039	BMY	1984-06-11	5.606561183929443
3040	BMY	1984-06-12	5.561946868896484
3041	BMY	1984-06-13	5.576817989349365
3042	BMY	1984-06-14	5.547074794769287
3043	BMY	1984-06-15	5.5322041511535645
3044	BMY	1984-06-18	5.621432781219482
3045	BMY	1984-06-19	5.666047096252441
3046	BMY	1984-06-20	5.755277156829834
3047	BMY	1984-06-21	5.829634189605713
3048	BMY	1984-06-22	5.710661888122559
3049	BMY	1984-06-25	5.6511759757995605
3050	BMY	1984-06-26	5.576817989349365
3051	BMY	1984-06-27	5.561946868896484
3052	BMY	1984-06-28	5.6511759757995605
3053	BMY	1984-06-29	5.576817989349365
3054	BMY	1984-07-02	5.547074794769287
3055	BMY	1984-07-03	5.502460956573486
3056	BMY	1984-07-05	5.398359775543213
3057	BMY	1984-07-06	5.368617057800293
3058	BMY	1984-07-09	5.428102970123291
3059	BMY	1984-07-10	5.41323184967041
3060	BMY	1984-07-11	5.234774112701416
3061	BMY	1984-07-12	5.249645233154297
3062	BMY	1984-07-13	5.338873863220215
3063	BMY	1984-07-16	5.38348913192749
3064	BMY	1984-07-17	5.41323184967041
3065	BMY	1984-07-18	5.279387950897217
3066	BMY	1984-07-19	5.190158843994141
3067	BMY	1984-07-20	5.2050299644470215
3068	BMY	1984-07-23	5.219902038574219
3069	BMY	1984-07-24	5.175286769866943
3070	BMY	1984-07-25	5.234774112701416
3071	BMY	1984-07-26	5.353745937347412
3072	BMY	1984-07-27	5.442975044250488
3073	BMY	1984-07-30	5.428102970123291
3074	BMY	1984-07-31	5.442975044250488
3075	BMY	1984-08-01	5.487588882446289
3076	BMY	1984-08-02	5.814763069152832
3077	BMY	1984-08-03	5.799890995025635
3078	BMY	1984-08-06	5.680919170379639
3079	BMY	1984-08-07	5.710661888122559
3080	BMY	1984-08-08	5.666047096252441
3081	BMY	1984-08-09	5.859376907348633
3082	BMY	1984-08-10	5.770147800445557
3083	BMY	1984-08-13	5.829634189605713
3084	BMY	1984-08-14	5.725533962249756
3085	BMY	1984-08-15	5.6511759757995605
3086	BMY	1984-08-16	5.814763069152832
3087	BMY	1984-08-17	5.785019874572754
3088	BMY	1984-08-20	5.859376907348633
3089	BMY	1984-08-21	5.889120101928711
3090	BMY	1984-08-22	5.740405082702637
3091	BMY	1984-08-23	5.725533962249756
3092	BMY	1984-08-24	5.740405082702637
3093	BMY	1984-08-27	5.666047096252441
3094	BMY	1984-08-28	5.740405082702637
3095	BMY	1984-08-29	5.725533962249756
3096	BMY	1984-08-30	5.680919170379639
3097	BMY	1984-08-31	5.710661888122559
3098	BMY	1984-09-04	5.5916900634765625
3099	BMY	1984-09-05	5.666047096252441
3100	BMY	1984-09-06	5.755277156829834
3101	BMY	1984-09-07	5.636303901672363
3102	BMY	1984-09-10	5.6511759757995605
3103	BMY	1984-09-11	5.725533962249756
3104	BMY	1984-09-12	5.621432781219482
3105	BMY	1984-09-13	5.799890995025635
3106	BMY	1984-09-14	5.755277156829834
3107	BMY	1984-09-17	5.725533962249756
3108	BMY	1984-09-18	5.710661888122559
3109	BMY	1984-09-19	5.695789813995361
3110	BMY	1984-09-20	5.695789813995361
3111	BMY	1984-09-21	5.606561183929443
3112	BMY	1984-09-24	5.517332077026367
3113	BMY	1984-09-25	5.517332077026367
3114	BMY	1984-09-26	5.547074794769287
3115	BMY	1984-09-27	5.547074794769287
3116	BMY	1984-09-28	5.487588882446289
3117	BMY	1984-10-01	5.338873863220215
3118	BMY	1984-10-02	5.368617057800293
3119	BMY	1984-10-03	5.338873863220215
3120	BMY	1984-10-04	5.338873863220215
3121	BMY	1984-10-05	5.309131145477295
3122	BMY	1984-10-08	5.234774112701416
3123	BMY	1984-10-09	5.264516830444336
3124	BMY	1984-10-10	5.294260025024414
3125	BMY	1984-10-11	5.324003219604492
3126	BMY	1984-10-12	5.309131145477295
3127	BMY	1984-10-15	5.324003219604492
3128	BMY	1984-10-16	5.38348913192749
3129	BMY	1984-10-17	5.547074794769287
3130	BMY	1984-10-18	5.829634189605713
3131	BMY	1984-10-19	5.740405082702637
3132	BMY	1984-10-22	5.710661888122559
3133	BMY	1984-10-23	5.680919170379639
3134	BMY	1984-10-24	5.725533962249756
3135	BMY	1984-10-25	5.755277156829834
3136	BMY	1984-10-26	5.770147800445557
3137	BMY	1984-10-29	5.770147800445557
3138	BMY	1984-10-30	5.829634189605713
3139	BMY	1984-10-31	5.844505786895752
3140	BMY	1984-11-01	5.859376907348633
3141	BMY	1984-11-02	5.889120101928711
3142	BMY	1984-11-05	5.918862819671631
3143	BMY	1984-11-06	5.948606014251709
3144	BMY	1984-11-07	5.918862819671631
3145	BMY	1984-11-08	5.799890995025635
3146	BMY	1984-11-09	5.740405082702637
3147	BMY	1984-11-12	5.740405082702637
3148	BMY	1984-11-13	5.770147800445557
3149	BMY	1984-11-14	5.844505786895752
3150	BMY	1984-11-15	5.859376907348633
3151	BMY	1984-11-16	5.740405082702637
3152	BMY	1984-11-19	5.770147800445557
3153	BMY	1984-11-20	5.829634189605713
3154	BMY	1984-11-21	5.844505786895752
3155	BMY	1984-11-23	5.978349208831787
3156	BMY	1984-11-26	5.87424898147583
3157	BMY	1984-11-27	5.948606014251709
3158	BMY	1984-11-28	5.844505786895752
3159	BMY	1984-11-29	5.740405082702637
3160	BMY	1984-11-30	5.695789813995361
3161	BMY	1984-12-03	5.680919170379639
3162	BMY	1984-12-04	5.695789813995361
3163	BMY	1984-12-05	5.695789813995361
3164	BMY	1984-12-06	5.680919170379639
3165	BMY	1984-12-07	5.680919170379639
3166	BMY	1984-12-10	5.680919170379639
3167	BMY	1984-12-11	5.770147800445557
3168	BMY	1984-12-12	5.710661888122559
3169	BMY	1984-12-13	5.740405082702637
3170	BMY	1984-12-14	5.844505786895752
3171	BMY	1984-12-17	5.87424898147583
3172	BMY	1984-12-18	6.052707195281982
3173	BMY	1984-12-19	6.067577838897705
3174	BMY	1984-12-20	6.127064228057861
3175	BMY	1984-12-21	6.082449913024902
3176	BMY	1984-12-24	6.246037006378174
3177	BMY	1984-12-26	6.156806945800781
3178	BMY	1984-12-27	6.1419358253479
3179	BMY	1984-12-28	6.216293811798096
3180	BMY	1984-12-31	6.231164932250977
3181	BMY	1985-01-02	6.097321033477783
3182	BMY	1985-01-03	5.918862819671631
3183	BMY	1985-01-04	5.933734893798828
3184	BMY	1985-01-07	5.993220806121826
3185	BMY	1985-01-08	6.022964000701904
3186	BMY	1985-01-09	6.1419358253479
3187	BMY	1985-01-10	6.1716790199279785
3188	BMY	1985-01-11	6.1419358253479
3189	BMY	1985-01-14	6.1121931076049805
3190	BMY	1985-01-15	6.082449913024902
3191	BMY	1985-01-16	6.067577838897705
3192	BMY	1985-01-17	6.037835121154785
3193	BMY	1985-01-18	6.1121931076049805
3194	BMY	1985-01-21	6.305522918701172
3195	BMY	1985-01-22	6.1716790199279785
3196	BMY	1985-01-23	6.290650844573975
3197	BMY	1985-01-24	6.275780200958252
3198	BMY	1985-01-25	6.350137233734131
3199	BMY	1985-01-28	6.409623146057129
3200	BMY	1985-01-29	6.454237937927246
3201	BMY	1985-01-30	6.469109058380127
3202	BMY	1985-01-31	6.469109058380127
3203	BMY	1985-02-01	6.439365863800049
3204	BMY	1985-02-04	6.528594970703125
3205	BMY	1985-02-05	6.483981132507324
3206	BMY	1985-02-06	6.424495220184326
3207	BMY	1985-02-07	6.543467044830322
3208	BMY	1985-02-08	6.543467044830322
3209	BMY	1985-02-11	6.513723850250244
3210	BMY	1985-02-12	6.454237937927246
3211	BMY	1985-02-13	6.60295295715332
3212	BMY	1985-02-14	6.528594970703125
3213	BMY	1985-02-15	6.498851776123047
3214	BMY	1985-02-19	6.543467044830322
3215	BMY	1985-02-20	6.558338165283203
3216	BMY	1985-02-21	6.483981132507324
3217	BMY	1985-02-22	6.439365863800049
3218	BMY	1985-02-25	6.379879951477051
3219	BMY	1985-02-26	6.483981132507324
3220	BMY	1985-02-27	6.543467044830322
3221	BMY	1985-02-28	6.60295295715332
3222	BMY	1985-03-01	6.707054138183594
3223	BMY	1985-03-04	6.647566795349121
3224	BMY	1985-03-05	6.647566795349121
3225	BMY	1985-03-06	6.543467044830322
3226	BMY	1985-03-07	6.588080883026123
3227	BMY	1985-03-08	6.543467044830322
3228	BMY	1985-03-11	6.543467044830322
3229	BMY	1985-03-12	6.588080883026123
3230	BMY	1985-03-13	6.558338165283203
3231	BMY	1985-03-14	6.558338165283203
3232	BMY	1985-03-15	6.558338165283203
3233	BMY	1985-03-18	6.513723850250244
3234	BMY	1985-03-19	6.632696151733398
3235	BMY	1985-03-20	6.662438869476318
3236	BMY	1985-03-21	6.632696151733398
3237	BMY	1985-03-22	6.632696151733398
3238	BMY	1985-03-25	6.632696151733398
3239	BMY	1985-03-26	6.6921820640563965
3240	BMY	1985-03-27	6.840897083282471
3241	BMY	1985-03-28	6.840897083282471
3242	BMY	1985-03-29	6.840897083282471
3243	BMY	1985-04-01	6.885511875152588
3244	BMY	1985-04-02	6.870639801025391
3245	BMY	1985-04-03	6.811153888702393
3246	BMY	1985-04-04	6.736796855926514
3247	BMY	1985-04-08	6.677310943603516
3248	BMY	1985-04-09	6.6921820640563965
3249	BMY	1985-04-10	6.766540050506592
3250	BMY	1985-04-11	6.7516679763793945
3251	BMY	1985-04-12	6.736796855926514
3252	BMY	1985-04-15	6.7516679763793945
3253	BMY	1985-04-16	6.707054138183594
3254	BMY	1985-04-17	6.721924781799316
3255	BMY	1985-04-18	6.6921820640563965
3256	BMY	1985-04-19	6.707054138183594
3257	BMY	1985-04-22	6.82602596282959
3258	BMY	1985-04-23	6.855769157409668
3259	BMY	1985-04-24	6.840897083282471
3260	BMY	1985-04-25	6.855769157409668
3261	BMY	1985-04-26	6.870639801025391
3262	BMY	1985-04-29	6.82602596282959
3263	BMY	1985-04-30	6.766540050506592
3264	BMY	1985-05-01	6.796282768249512
3265	BMY	1985-05-02	6.811153888702393
3266	BMY	1985-05-03	6.870639801025391
3267	BMY	1985-05-06	6.870639801025391
3268	BMY	1985-05-07	6.930126190185547
3269	BMY	1985-05-08	6.930126190185547
3270	BMY	1985-05-09	6.959868907928467
3271	BMY	1985-05-10	6.974740982055664
3272	BMY	1985-05-13	7.049098014831543
3273	BMY	1985-05-14	7.049098014831543
3274	BMY	1985-05-15	7.06397008895874
3275	BMY	1985-05-16	7.1383280754089355
3276	BMY	1985-05-17	7.197813987731934
3277	BMY	1985-05-20	7.2721710205078125
3278	BMY	1985-05-21	7.2721710205078125
3279	BMY	1985-05-22	7.242427825927734
3280	BMY	1985-05-23	7.197813987731934
3281	BMY	1985-05-24	7.227557182312012
3282	BMY	1985-05-28	7.227557182312012
3283	BMY	1985-05-29	7.242427825927734
3284	BMY	1985-05-30	7.242427825927734
3285	BMY	1985-05-31	7.257299900054932
3286	BMY	1985-06-03	7.2126851081848145
3287	BMY	1985-06-04	7.2721710205078125
3288	BMY	1985-06-05	7.242427825927734
3289	BMY	1985-06-06	7.227557182312012
3290	BMY	1985-06-07	7.242427825927734
3291	BMY	1985-06-10	7.301914215087891
3292	BMY	1985-06-11	7.227557182312012
3293	BMY	1985-06-12	7.197813987731934
3294	BMY	1985-06-13	7.1383280754089355
3295	BMY	1985-06-14	7.1680707931518555
3296	BMY	1985-06-17	7.227557182312012
3297	BMY	1985-06-18	7.242427825927734
3298	BMY	1985-06-19	7.242427825927734
3299	BMY	1985-06-20	7.242427825927734
3300	BMY	1985-06-21	7.2721710205078125
3301	BMY	1985-06-24	7.301914215087891
3302	BMY	1985-06-25	7.3316569328308105
3303	BMY	1985-06-26	7.361400127410889
3304	BMY	1985-06-27	7.346529006958008
3305	BMY	1985-06-28	7.301914215087891
3306	BMY	1985-07-01	7.28704309463501
3307	BMY	1985-07-02	7.257299900054932
3308	BMY	1985-07-03	7.2126851081848145
3309	BMY	1985-07-05	7.31678581237793
3310	BMY	1985-07-08	7.420886039733887
3311	BMY	1985-07-09	7.465500831604004
3312	BMY	1985-07-10	7.643959045410156
3313	BMY	1985-07-11	7.718317031860352
3314	BMY	1985-07-12	7.733188152313232
3315	BMY	1985-07-15	7.733188152313232
3316	BMY	1985-07-16	7.881903171539307
3317	BMY	1985-07-17	7.718317031860352
3318	BMY	1985-07-18	7.539857864379883
3319	BMY	1985-07-19	7.510115146636963
3320	BMY	1985-07-22	7.52498722076416
3321	BMY	1985-07-23	7.599343776702881
3322	BMY	1985-07-24	7.480371952056885
3323	BMY	1985-07-25	7.420886039733887
3324	BMY	1985-07-26	7.3316569328308105
3325	BMY	1985-07-29	7.227557182312012
3326	BMY	1985-07-30	7.1383280754089355
3327	BMY	1985-07-31	7.153199195861816
3328	BMY	1985-08-01	7.197813987731934
3329	BMY	1985-08-02	7.078841209411621
3330	BMY	1985-08-05	7.019354820251465
3331	BMY	1985-08-06	7.019354820251465
3332	BMY	1985-08-07	6.974740982055664
3333	BMY	1985-08-08	7.049098014831543
3334	BMY	1985-08-09	7.078841209411621
3335	BMY	1985-08-12	7.034226894378662
3336	BMY	1985-08-13	7.09371280670166
3337	BMY	1985-08-14	7.09371280670166
3338	BMY	1985-08-15	7.06397008895874
3339	BMY	1985-08-16	6.959868907928467
3340	BMY	1985-08-19	6.959868907928467
3341	BMY	1985-08-20	7.034226894378662
3342	BMY	1985-08-21	7.06397008895874
3343	BMY	1985-08-22	7.004484176635742
3344	BMY	1985-08-23	6.959868907928467
3345	BMY	1985-08-26	6.989612102508545
3346	BMY	1985-08-27	7.06397008895874
3347	BMY	1985-08-28	7.078841209411621
3348	BMY	1985-08-29	7.108583927154541
3349	BMY	1985-08-30	7.078841209411621
3350	BMY	1985-09-03	7.06397008895874
3351	BMY	1985-09-04	6.989612102508545
3352	BMY	1985-09-05	6.959868907928467
3353	BMY	1985-09-06	7.034226894378662
3354	BMY	1985-09-09	6.974740982055664
3355	BMY	1985-09-10	6.930126190185547
3356	BMY	1985-09-11	6.870639801025391
3357	BMY	1985-09-12	6.885511875152588
3358	BMY	1985-09-13	6.885511875152588
3359	BMY	1985-09-16	6.855769157409668
3360	BMY	1985-09-17	6.766540050506592
3361	BMY	1985-09-18	6.721924781799316
3362	BMY	1985-09-19	6.766540050506592
3363	BMY	1985-09-20	6.6921820640563965
3364	BMY	1985-09-23	6.870639801025391
3365	BMY	1985-09-24	6.840897083282471
3366	BMY	1985-09-25	6.588080883026123
3367	BMY	1985-09-26	6.558338165283203
3368	BMY	1985-09-30	6.424495220184326
3369	BMY	1985-10-01	6.662438869476318
3370	BMY	1985-10-02	6.617824077606201
3371	BMY	1985-10-03	6.647566795349121
3372	BMY	1985-10-04	6.617824077606201
3373	BMY	1985-10-07	6.469109058380127
3374	BMY	1985-10-08	6.409623146057129
3375	BMY	1985-10-09	6.498851776123047
3376	BMY	1985-10-10	6.573209762573242
3377	BMY	1985-10-11	6.647566795349121
3378	BMY	1985-10-14	6.781411170959473
3379	BMY	1985-10-15	6.7516679763793945
3380	BMY	1985-10-16	6.959868907928467
3381	BMY	1985-10-17	6.900382995605469
3382	BMY	1985-10-18	6.7516679763793945
3383	BMY	1985-10-21	6.6921820640563965
3384	BMY	1985-10-22	6.870639801025391
3385	BMY	1985-10-23	6.870639801025391
3386	BMY	1985-10-24	6.766540050506592
3387	BMY	1985-10-25	6.6921820640563965
3388	BMY	1985-10-28	6.632696151733398
3389	BMY	1985-10-29	6.647566795349121
3390	BMY	1985-10-30	6.840897083282471
3391	BMY	1985-10-31	6.7516679763793945
3392	BMY	1985-11-01	6.885511875152588
3393	BMY	1985-11-04	6.959868907928467
3394	BMY	1985-11-05	7.2721710205078125
3395	BMY	1985-11-06	7.197813987731934
3396	BMY	1985-11-07	7.108583927154541
3397	BMY	1985-11-08	7.108583927154541
3398	BMY	1985-11-11	7.242427825927734
3399	BMY	1985-11-12	7.465500831604004
3400	BMY	1985-11-13	7.301914215087891
3401	BMY	1985-11-14	7.450629234313965
3402	BMY	1985-11-15	7.301914215087891
3403	BMY	1985-11-18	7.435758113861084
3404	BMY	1985-11-19	7.406014919281006
3405	BMY	1985-11-20	7.391142845153809
3406	BMY	1985-11-21	7.495244026184082
3407	BMY	1985-11-22	7.55472993850708
3408	BMY	1985-11-25	7.584473133087158
3409	BMY	1985-11-26	7.688573837280273
3410	BMY	1985-11-27	7.82241678237915
3411	BMY	1985-11-29	7.762930870056152
3412	BMY	1985-12-02	7.614215850830078
3413	BMY	1985-12-03	7.569601058959961
3414	BMY	1985-12-04	7.733188152313232
3415	BMY	1985-12-05	7.688573837280273
3416	BMY	1985-12-06	7.599343776702881
3417	BMY	1985-12-09	7.703444957733154
3418	BMY	1985-12-10	7.718317031860352
3419	BMY	1985-12-11	7.77780294418335
3420	BMY	1985-12-12	7.77780294418335
3421	BMY	1985-12-13	7.896774768829346
3422	BMY	1985-12-16	8.045490264892578
3423	BMY	1985-12-17	8.0157470703125
3424	BMY	1985-12-18	8.0157470703125
3425	BMY	1985-12-19	7.971131801605225
3426	BMY	1985-12-20	8.000875473022461
3427	BMY	1985-12-23	7.926517963409424
3428	BMY	1985-12-24	7.867032051086426
3429	BMY	1985-12-26	7.77780294418335
3430	BMY	1985-12-27	7.82241678237915
3431	BMY	1985-12-30	7.837288856506348
3432	BMY	1985-12-31	7.881903171539307
3433	BMY	1986-01-02	7.82241678237915
3434	BMY	1986-01-03	7.941389083862305
3435	BMY	1986-01-06	7.971131801605225
3436	BMY	1986-01-07	8.0603609085083
3437	BMY	1986-01-08	7.733188152313232
3438	BMY	1986-01-09	7.55472993850708
3439	BMY	1986-01-10	7.495244026184082
3440	BMY	1986-01-13	7.391142845153809
3441	BMY	1986-01-14	7.361400127410889
3442	BMY	1986-01-15	7.480371952056885
3443	BMY	1986-01-16	7.435758113861084
3444	BMY	1986-01-17	7.435758113861084
3445	BMY	1986-01-20	7.391142845153809
3446	BMY	1986-01-21	7.28704309463501
3447	BMY	1986-01-22	7.182941913604736
3448	BMY	1986-01-23	7.28704309463501
3449	BMY	1986-01-24	7.480371952056885
3450	BMY	1986-01-27	7.480371952056885
3451	BMY	1986-01-28	7.495244026184082
3452	BMY	1986-01-29	7.480371952056885
3453	BMY	1986-01-30	7.3316569328308105
3454	BMY	1986-01-31	7.346529006958008
3455	BMY	1986-02-03	7.55472993850708
3456	BMY	1986-02-04	7.629087924957275
3457	BMY	1986-02-05	7.495244026184082
3458	BMY	1986-02-06	7.480371952056885
3459	BMY	1986-02-07	7.539857864379883
3460	BMY	1986-02-10	7.614215850830078
3461	BMY	1986-02-11	7.673701763153076
3462	BMY	1986-02-12	7.584473133087158
3463	BMY	1986-02-13	7.569601058959961
3464	BMY	1986-02-14	7.688573837280273
3465	BMY	1986-02-18	7.881903171539307
3466	BMY	1986-02-19	7.7926740646362305
3467	BMY	1986-02-20	8.000875473022461
3468	BMY	1986-02-21	8.0157470703125
3469	BMY	1986-02-24	7.881903171539307
3470	BMY	1986-02-25	7.941389083862305
3471	BMY	1986-02-26	7.941389083862305
3472	BMY	1986-02-27	8.253690719604492
3473	BMY	1986-02-28	8.387535095214844
3474	BMY	1986-03-03	8.223947525024414
3475	BMY	1986-03-04	8.298306465148926
3476	BMY	1986-03-05	8.342920303344727
3477	BMY	1986-03-06	8.387535095214844
3478	BMY	1986-03-07	8.565993309020996
3479	BMY	1986-03-10	8.610608100891113
3480	BMY	1986-03-11	8.759323120117188
3481	BMY	1986-03-12	8.684965133666992
3482	BMY	1986-03-13	8.23882007598877
3483	BMY	1986-03-14	8.50650691986084
3484	BMY	1986-03-17	8.565993309020996
3485	BMY	1986-03-18	8.684965133666992
3486	BMY	1986-03-19	8.744450569152832
3487	BMY	1986-03-20	8.833680152893066
3488	BMY	1986-03-21	8.908038139343262
3489	BMY	1986-03-24	8.848551750183105
3490	BMY	1986-03-25	8.803936958312988
3491	BMY	1986-03-26	8.93778133392334
3492	BMY	1986-03-27	8.99726676940918
3493	BMY	1986-03-31	8.99726676940918
3494	BMY	1986-04-01	8.848551750183105
3495	BMY	1986-04-02	8.744450569152832
3496	BMY	1986-04-03	8.595735549926758
3497	BMY	1986-04-04	8.402405738830566
3498	BMY	1986-04-07	8.432148933410645
3499	BMY	1986-04-08	8.640351295471191
3500	BMY	1986-04-09	8.759323120117188
3501	BMY	1986-04-10	8.908038139343262
3502	BMY	1986-04-11	8.863423347473145
3503	BMY	1986-04-14	8.93778133392334
3504	BMY	1986-04-15	8.878294944763184
3505	BMY	1986-04-16	9.190596580505371
3506	BMY	1986-04-17	9.279826164245605
3507	BMY	1986-04-18	9.369054794311523
3508	BMY	1986-04-21	9.606999397277832
3509	BMY	1986-04-22	9.47315502166748
3510	BMY	1986-04-23	9.458284378051758
3511	BMY	1986-04-24	9.339311599731445
3512	BMY	1986-04-25	9.235211372375488
3513	BMY	1986-04-28	9.309569358825684
3514	BMY	1986-04-29	9.294696807861328
3515	BMY	1986-04-30	9.116238594055176
3516	BMY	1986-05-01	8.848551750183105
3517	BMY	1986-05-02	8.98239517211914
3518	BMY	1986-05-05	9.235211372375488
3519	BMY	1986-05-06	9.26495361328125
3520	BMY	1986-05-07	9.175724983215332
3521	BMY	1986-05-08	9.20546817779541
3522	BMY	1986-05-09	9.101367950439453
3523	BMY	1986-05-12	9.012138366699219
3524	BMY	1986-05-13	9.056753158569336
3525	BMY	1986-05-14	9.145981788635254
3526	BMY	1986-05-15	9.012138366699219
3527	BMY	1986-05-16	8.952651977539062
3528	BMY	1986-05-19	8.98239517211914
3529	BMY	1986-05-20	9.131111145019531
3530	BMY	1986-05-21	9.086496353149414
3531	BMY	1986-05-22	9.294696807861328
3532	BMY	1986-05-23	9.369054794311523
3533	BMY	1986-05-27	9.621870994567871
3534	BMY	1986-05-28	9.621870994567871
3535	BMY	1986-05-29	9.592127799987793
3536	BMY	1986-05-30	9.532642364501953
3537	BMY	1986-06-02	9.42854118347168
3538	BMY	1986-06-03	9.458284378051758
3539	BMY	1986-06-04	9.413668632507324
3540	BMY	1986-06-05	9.502898216247559
3541	BMY	1986-06-06	9.666484832763672
3542	BMY	1986-06-09	9.502898216247559
3543	BMY	1986-06-10	9.47315502166748
3544	BMY	1986-06-11	9.42854118347168
3545	BMY	1986-06-12	9.562384605407715
3546	BMY	1986-06-13	9.711099624633789
3547	BMY	1986-06-16	9.934171676635742
3548	BMY	1986-06-17	9.740842819213867
3549	BMY	1986-06-18	10.053145408630371
3550	BMY	1986-06-19	10.023402214050293
3551	BMY	1986-06-20	10.023402214050293
3552	BMY	1986-06-23	10.12750244140625
3553	BMY	1986-06-24	10.157244682312012
3554	BMY	1986-06-25	10.261345863342285
3555	BMY	1986-06-26	10.45467472076416
3556	BMY	1986-06-27	10.439804077148438
3557	BMY	1986-06-30	10.231602668762207
3558	BMY	1986-07-01	10.261345863342285
3559	BMY	1986-07-02	10.276217460632324
3560	BMY	1986-07-03	10.320832252502441
3561	BMY	1986-07-07	10.112630844116211
3562	BMY	1986-07-08	9.844943046569824
3563	BMY	1986-07-09	9.978787422180176
3564	BMY	1986-07-10	9.844943046569824
3565	BMY	1986-07-11	9.755714416503906
3566	BMY	1986-07-14	9.458284378051758
3567	BMY	1986-07-15	9.279826164245605
3568	BMY	1986-07-16	9.324440002441406
3569	BMY	1986-07-17	9.666484832763672
3570	BMY	1986-07-18	10.068016052246094
3571	BMY	1986-07-21	9.889557838439941
3572	BMY	1986-07-22	9.770586013793945
3573	BMY	1986-07-23	9.725971221923828
3574	BMY	1986-07-24	9.65161418914795
3575	BMY	1986-07-25	9.502898216247559
3576	BMY	1986-07-28	9.354183197021484
3577	BMY	1986-07-29	9.116238594055176
3578	BMY	1986-07-30	9.383926391601562
3579	BMY	1986-07-31	9.517769813537598
3580	BMY	1986-08-01	9.592127799987793
3581	BMY	1986-08-04	9.532642364501953
3582	BMY	1986-08-05	9.547513008117676
3583	BMY	1986-08-06	9.562384605407715
3584	BMY	1986-08-07	9.42854118347168
3585	BMY	1986-08-08	9.309569358825684
3586	BMY	1986-08-11	9.577256202697754
3587	BMY	1986-08-12	9.69622802734375
3588	BMY	1986-08-13	9.800329208374023
3589	BMY	1986-08-14	9.844943046569824
3590	BMY	1986-08-15	9.65161418914795
3591	BMY	1986-08-18	9.606999397277832
3592	BMY	1986-08-19	9.502898216247559
3593	BMY	1986-08-20	9.47315502166748
3594	BMY	1986-08-21	9.532642364501953
3595	BMY	1986-08-22	9.547513008117676
3596	BMY	1986-08-25	9.443411827087402
3597	BMY	1986-08-26	9.621870994567871
3598	BMY	1986-08-27	9.458284378051758
3599	BMY	1986-08-28	9.309569358825684
3600	BMY	1986-08-29	9.279826164245605
3601	BMY	1986-09-02	9.101367950439453
3602	BMY	1986-09-03	9.012138366699219
3603	BMY	1986-09-04	8.99726676940918
3604	BMY	1986-09-05	8.922908782958984
3605	BMY	1986-09-08	8.952651977539062
3606	BMY	1986-09-09	8.99726676940918
3607	BMY	1986-09-10	8.952651977539062
3608	BMY	1986-09-11	8.595735549926758
3609	BMY	1986-09-12	8.655221939086914
3610	BMY	1986-09-15	8.670093536376953
3611	BMY	1986-09-16	8.595735549926758
3612	BMY	1986-09-17	8.357791900634766
3613	BMY	1986-09-18	8.432148933410645
3614	BMY	1986-09-19	8.342920303344727
3615	BMY	1986-09-22	8.447020530700684
3616	BMY	1986-09-23	8.640351295471191
3617	BMY	1986-09-24	8.818808555603027
3618	BMY	1986-09-25	8.655221939086914
3619	BMY	1986-09-26	8.55112075805664
3620	BMY	1986-09-29	8.610608100891113
3621	BMY	1986-09-30	8.536250114440918
3622	BMY	1986-10-01	8.50650691986084
3623	BMY	1986-10-02	8.565993309020996
3624	BMY	1986-10-03	8.580864906311035
3625	BMY	1986-10-06	8.655221939086914
3626	BMY	1986-10-07	8.684965133666992
3627	BMY	1986-10-08	8.908038139343262
3628	BMY	1986-10-09	8.98239517211914
3629	BMY	1986-10-10	8.893165588378906
3630	BMY	1986-10-13	8.863423347473145
3631	BMY	1986-10-14	8.744450569152832
3632	BMY	1986-10-15	8.893165588378906
3633	BMY	1986-10-16	9.131111145019531
3634	BMY	1986-10-17	9.16085433959961
3635	BMY	1986-10-20	9.071624755859375
3636	BMY	1986-10-21	9.101367950439453
3637	BMY	1986-10-22	9.116238594055176
3638	BMY	1986-10-23	9.279826164245605
3639	BMY	1986-10-24	9.26495361328125
3640	BMY	1986-10-27	9.324440002441406
3641	BMY	1986-10-28	9.250082969665527
3642	BMY	1986-10-29	9.309569358825684
3643	BMY	1986-10-30	9.383926391601562
3644	BMY	1986-10-31	9.354183197021484
3645	BMY	1986-11-03	9.383926391601562
3646	BMY	1986-11-04	9.369054794311523
3647	BMY	1986-11-05	9.309569358825684
3648	BMY	1986-11-06	9.190596580505371
3649	BMY	1986-11-07	9.086496353149414
3650	BMY	1986-11-10	9.16085433959961
3651	BMY	1986-11-11	9.294696807861328
3652	BMY	1986-11-12	9.279826164245605
3653	BMY	1986-11-13	9.086496353149414
3654	BMY	1986-11-14	9.190596580505371
3655	BMY	1986-11-17	9.116238594055176
3656	BMY	1986-11-18	8.893165588378906
3657	BMY	1986-11-19	8.893165588378906
3658	BMY	1986-11-20	9.086496353149414
3659	BMY	1986-11-21	9.26495361328125
3660	BMY	1986-11-24	9.47315502166748
3661	BMY	1986-11-25	9.47315502166748
3662	BMY	1986-11-26	9.413668632507324
3663	BMY	1986-11-28	9.294696807861328
3664	BMY	1986-12-01	9.22033977508545
3665	BMY	1986-12-02	9.666484832763672
3666	BMY	1986-12-03	9.65161418914795
3667	BMY	1986-12-04	9.69622802734375
3668	BMY	1986-12-05	9.592127799987793
3669	BMY	1986-12-08	9.740842819213867
3670	BMY	1986-12-09	9.666484832763672
3671	BMY	1986-12-10	9.755714416503906
3672	BMY	1986-12-11	9.636741638183594
3673	BMY	1986-12-12	9.532642364501953
3674	BMY	1986-12-15	9.562384605407715
3675	BMY	1986-12-16	9.636741638183594
3676	BMY	1986-12-17	9.621870994567871
3677	BMY	1986-12-18	9.681357383728027
3678	BMY	1986-12-19	9.785456657409668
3679	BMY	1986-12-22	9.815199851989746
3680	BMY	1986-12-23	9.800329208374023
3681	BMY	1986-12-24	9.96391487121582
3682	BMY	1986-12-26	10.112630844116211
3683	BMY	1986-12-29	9.949044227600098
3684	BMY	1986-12-30	9.949044227600098
3685	BMY	1986-12-31	9.830072402954102
3686	BMY	1987-01-02	10.038272857666016
3687	BMY	1987-01-05	10.201860427856445
3688	BMY	1987-01-06	10.172117233276367
3689	BMY	1987-01-07	10.335702896118164
3690	BMY	1987-01-08	10.499290466308594
3691	BMY	1987-01-09	10.439804077148438
3692	BMY	1987-01-12	10.424931526184082
3693	BMY	1987-01-13	10.380317687988281
3694	BMY	1987-01-14	10.469547271728516
3695	BMY	1987-01-15	10.484418869018555
3696	BMY	1987-01-16	10.752105712890625
3697	BMY	1987-01-19	10.871077537536621
3698	BMY	1987-01-20	10.826462745666504
3699	BMY	1987-01-21	10.990050315856934
3700	BMY	1987-01-22	11.361838340759277
3701	BMY	1987-01-23	10.88594913482666
3702	BMY	1987-01-26	10.856205940246582
3703	BMY	1987-01-27	11.153636932373047
3704	BMY	1987-01-28	11.183380126953125
3705	BMY	1987-01-29	11.153636932373047
3706	BMY	1987-01-30	11.019792556762695
3707	BMY	1987-02-02	11.153636932373047
3708	BMY	1987-02-03	11.004921913146973
3709	BMY	1987-02-04	11.079278945922852
3710	BMY	1987-02-05	11.049535751342773
3711	BMY	1987-02-06	11.079278945922852
3712	BMY	1987-02-09	11.138765335083008
3713	BMY	1987-02-10	10.990050315856934
3714	BMY	1987-02-11	11.019792556762695
3715	BMY	1987-02-12	11.183380126953125
3716	BMY	1987-02-13	11.584911346435547
3717	BMY	1987-02-17	12.01618480682373
3718	BMY	1987-02-18	11.86746883392334
3719	BMY	1987-02-19	11.659268379211426
3720	BMY	1987-02-20	11.897212982177734
3721	BMY	1987-02-23	11.748497009277344
3722	BMY	1987-02-24	11.882341384887695
3723	BMY	1987-02-25	12.03105640411377
3724	BMY	1987-02-26	12.01618480682373
3725	BMY	1987-02-27	11.926956176757812
3726	BMY	1987-03-02	11.778240203857422
3727	BMY	1987-03-03	11.748497009277344
3728	BMY	1987-03-04	12.01618480682373
3729	BMY	1987-03-05	12.075671195983887
3730	BMY	1987-03-06	12.075671195983887
3731	BMY	1987-03-09	11.926956176757812
3732	BMY	1987-03-10	11.897212982177734
3733	BMY	1987-03-11	11.837725639343262
3734	BMY	1987-03-12	11.748497009277344
3735	BMY	1987-03-13	11.8079833984375
3736	BMY	1987-03-16	11.852598190307617
3737	BMY	1987-03-17	12.179771423339844
3738	BMY	1987-03-18	12.730016708374023
3739	BMY	1987-03-19	13.042319297790527
3740	BMY	1987-03-20	13.086934089660645
3741	BMY	1987-03-23	13.086934089660645
3742	BMY	1987-03-24	12.804374694824219
3743	BMY	1987-03-25	12.700274467468262
3744	BMY	1987-03-26	12.492073059082031
3745	BMY	1987-03-27	12.209513664245605
3746	BMY	1987-03-30	11.926956176757812
3747	BMY	1987-03-31	12.045928001403809
3748	BMY	1987-04-01	11.986441612243652
3749	BMY	1987-04-02	12.01618480682373
3750	BMY	1987-04-03	12.640788078308105
3751	BMY	1987-04-06	12.611044883728027
3752	BMY	1987-04-07	12.492073059082031
3753	BMY	1987-04-08	12.343358039855957
3754	BMY	1987-04-09	12.060798645019531
3755	BMY	1987-04-10	12.01618480682373
3756	BMY	1987-04-13	11.59978199005127
3757	BMY	1987-04-14	11.346965789794922
3758	BMY	1987-04-15	11.748497009277344
3759	BMY	1987-04-16	11.837725639343262
3760	BMY	1987-04-20	11.644396781921387
3761	BMY	1987-04-21	12.075671195983887
3762	BMY	1987-04-22	11.8079833984375
3763	BMY	1987-04-23	11.718753814697266
3764	BMY	1987-04-24	11.465938568115234
3765	BMY	1987-04-27	11.495681762695312
3766	BMY	1987-04-28	11.570038795471191
3767	BMY	1987-04-29	11.59978199005127
3768	BMY	1987-04-30	11.793111801147461
3769	BMY	1987-05-01	11.59978199005127
3770	BMY	1987-05-04	11.570038795471191
3771	BMY	1987-05-05	11.912083625793457
3772	BMY	1987-05-06	11.897212982177734
3773	BMY	1987-05-07	11.644396781921387
3774	BMY	1987-05-08	11.52542495727539
3775	BMY	1987-05-11	11.510553359985352
3776	BMY	1987-05-12	11.674139976501465
3777	BMY	1987-05-13	11.689010620117188
3778	BMY	1987-05-14	11.778240203857422
3779	BMY	1987-05-15	11.540295600891113
3780	BMY	1987-05-18	11.451066970825195
3781	BMY	1987-05-19	11.138765335083008
3782	BMY	1987-05-20	11.138765335083008
3783	BMY	1987-05-21	11.10902214050293
3784	BMY	1987-05-22	11.138765335083008
3785	BMY	1987-05-26	11.451066970825195
3786	BMY	1987-05-27	11.451066970825195
3787	BMY	1987-05-28	11.570038795471191
3788	BMY	1987-05-29	11.555168151855469
3789	BMY	1987-06-01	11.59978199005127
3790	BMY	1987-06-02	11.510553359985352
3791	BMY	1987-06-03	11.778240203857422
3792	BMY	1987-06-04	11.822854995727539
3793	BMY	1987-06-05	11.584911346435547
3794	BMY	1987-06-08	11.763368606567383
3795	BMY	1987-06-09	11.778240203857422
3796	BMY	1987-06-10	11.570038795471191
3797	BMY	1987-06-11	11.540295600891113
3798	BMY	1987-06-12	11.86746883392334
3799	BMY	1987-06-15	12.045928001403809
3800	BMY	1987-06-16	12.313614845275879
3801	BMY	1987-06-17	12.343358039855957
3802	BMY	1987-06-18	12.194643020629883
3803	BMY	1987-06-19	12.075671195983887
3804	BMY	1987-06-22	12.402844429016113
3805	BMY	1987-06-23	12.551559448242188
3806	BMY	1987-06-24	12.2838716506958
3807	BMY	1987-06-25	12.343358039855957
3808	BMY	1987-06-26	12.224386215209961
3809	BMY	1987-06-29	12.135156631469727
3810	BMY	1987-06-30	11.837725639343262
3811	BMY	1987-07-01	11.748497009277344
3812	BMY	1987-07-02	11.897212982177734
3813	BMY	1987-07-06	11.897212982177734
3814	BMY	1987-07-07	12.075671195983887
3815	BMY	1987-07-08	12.254129409790039
3816	BMY	1987-07-09	11.926956176757812
3817	BMY	1987-07-10	11.837725639343262
3818	BMY	1987-07-13	11.59978199005127
3819	BMY	1987-07-14	11.95669937133789
3820	BMY	1987-07-15	11.778240203857422
3821	BMY	1987-07-16	11.86746883392334
3822	BMY	1987-07-17	12.194643020629883
3823	BMY	1987-07-20	11.86746883392334
3824	BMY	1987-07-21	11.778240203857422
3825	BMY	1987-07-22	11.242865562438965
3826	BMY	1987-07-23	11.3320951461792
3827	BMY	1987-07-24	11.421323776245117
3828	BMY	1987-07-27	11.480810165405273
3829	BMY	1987-07-28	11.361838340759277
3830	BMY	1987-07-29	11.421323776245117
3831	BMY	1987-07-30	11.95669937133789
3832	BMY	1987-07-31	12.135156631469727
3833	BMY	1987-08-03	11.95669937133789
3834	BMY	1987-08-04	11.59978199005127
3835	BMY	1987-08-05	11.837725639343262
3836	BMY	1987-08-06	12.135156631469727
3837	BMY	1987-08-07	12.224386215209961
3838	BMY	1987-08-10	12.492073059082031
3839	BMY	1987-08-11	12.551559448242188
3840	BMY	1987-08-12	12.670531272888184
3841	BMY	1987-08-13	12.78950309753418
3842	BMY	1987-08-14	12.611044883728027
3843	BMY	1987-08-17	12.462329864501953
3844	BMY	1987-08-18	12.343358039855957
3845	BMY	1987-08-19	12.2838716506958
3846	BMY	1987-08-20	12.492073059082031
3847	BMY	1987-08-21	12.373101234436035
3848	BMY	1987-08-24	12.373101234436035
3849	BMY	1987-08-25	12.52181625366211
3850	BMY	1987-08-26	12.670531272888184
3851	BMY	1987-08-27	12.313614845275879
3852	BMY	1987-08-28	12.135156631469727
3853	BMY	1987-08-31	12.224386215209961
3854	BMY	1987-09-01	12.075671195983887
3855	BMY	1987-09-02	12.01618480682373
3856	BMY	1987-09-03	12.01618480682373
3857	BMY	1987-09-04	11.778240203857422
3858	BMY	1987-09-08	11.480810165405273
3859	BMY	1987-09-09	11.451066970825195
3860	BMY	1987-09-10	11.59978199005127
3861	BMY	1987-09-11	11.897212982177734
3862	BMY	1987-09-14	12.105414390563965
3863	BMY	1987-09-15	11.778240203857422
3864	BMY	1987-09-16	11.629525184631348
3865	BMY	1987-09-17	11.748497009277344
3866	BMY	1987-09-18	12.135156631469727
3867	BMY	1987-09-21	11.8079833984375
3868	BMY	1987-09-22	12.075671195983887
3869	BMY	1987-09-23	12.343358039855957
3870	BMY	1987-09-24	12.313614845275879
3871	BMY	1987-09-25	12.224386215209961
3872	BMY	1987-09-28	12.194643020629883
3873	BMY	1987-09-29	12.135156631469727
3874	BMY	1987-09-30	12.01618480682373
3875	BMY	1987-10-01	12.402844429016113
3876	BMY	1987-10-02	12.670531272888184
3877	BMY	1987-10-05	12.402844429016113
3878	BMY	1987-10-06	11.897212982177734
3879	BMY	1987-10-07	11.778240203857422
3880	BMY	1987-10-08	11.659268379211426
3881	BMY	1987-10-09	11.391580581665039
3882	BMY	1987-10-12	11.272608757019043
3883	BMY	1987-10-13	11.480810165405273
3884	BMY	1987-10-14	10.88594913482666
3885	BMY	1987-10-15	10.499290466308594
3886	BMY	1987-10-16	10.053145408630371
3887	BMY	1987-10-19	9.041881561279297
3888	BMY	1987-10-20	8.803936958312988
3889	BMY	1987-10-21	10.201860427856445
3890	BMY	1987-10-22	9.458284378051758
3891	BMY	1987-10-23	9.725971221923828
3892	BMY	1987-10-26	8.684965133666992
3893	BMY	1987-10-27	9.22033977508545
3894	BMY	1987-10-28	9.547513008117676
3895	BMY	1987-10-29	10.35057544708252
3896	BMY	1987-10-30	10.35057544708252
3897	BMY	1987-11-02	10.35057544708252
3898	BMY	1987-11-03	9.90442943572998
3899	BMY	1987-11-04	9.725971221923828
3900	BMY	1987-11-05	10.35057544708252
3901	BMY	1987-11-06	9.874686241149902
3902	BMY	1987-11-09	9.309569358825684
3903	BMY	1987-11-10	9.131111145019531
3904	BMY	1987-11-11	9.250082969665527
3905	BMY	1987-11-12	9.69622802734375
3906	BMY	1987-11-13	9.755714416503906
3907	BMY	1987-11-16	9.636741638183594
3908	BMY	1987-11-17	9.577256202697754
3909	BMY	1987-11-18	9.844943046569824
3910	BMY	1987-11-19	9.69622802734375
3911	BMY	1987-11-20	9.48802661895752
3912	BMY	1987-11-23	9.517769813537598
3913	BMY	1987-11-24	9.755714416503906
3914	BMY	1987-11-25	9.96391487121582
3915	BMY	1987-11-27	9.547513008117676
3916	BMY	1987-11-30	9.071624755859375
3917	BMY	1987-12-01	9.369054794311523
3918	BMY	1987-12-02	9.547513008117676
3919	BMY	1987-12-03	9.16085433959961
3920	BMY	1987-12-04	9.369054794311523
3921	BMY	1987-12-07	9.48802661895752
3922	BMY	1987-12-08	9.755714416503906
3923	BMY	1987-12-09	9.874686241149902
3924	BMY	1987-12-10	9.636741638183594
3925	BMY	1987-12-11	9.755714416503906
3926	BMY	1987-12-14	9.993659019470215
3927	BMY	1987-12-15	10.082887649536133
3928	BMY	1987-12-16	10.469547271728516
3929	BMY	1987-12-17	10.291089057922363
3930	BMY	1987-12-18	10.529032707214355
3931	BMY	1987-12-21	10.558775901794434
3932	BMY	1987-12-22	10.529032707214355
3933	BMY	1987-12-23	10.320832252502441
3934	BMY	1987-12-24	10.35057544708252
3935	BMY	1987-12-28	10.112630844116211
3936	BMY	1987-12-29	9.993659019470215
3937	BMY	1987-12-30	10.231602668762207
3938	BMY	1987-12-31	9.90442943572998
3939	BMY	1988-01-04	10.291089057922363
3940	BMY	1988-01-05	10.380317687988281
3941	BMY	1988-01-06	10.291089057922363
3942	BMY	1988-01-07	10.499290466308594
3943	BMY	1988-01-08	9.606999397277832
3944	BMY	1988-01-11	9.874686241149902
3945	BMY	1988-01-12	10.082887649536133
3946	BMY	1988-01-13	10.082887649536133
3947	BMY	1988-01-14	10.053145408630371
3948	BMY	1988-01-15	10.201860427856445
3949	BMY	1988-01-18	10.053145408630371
3950	BMY	1988-01-19	9.90442943572998
3951	BMY	1988-01-20	9.517769813537598
3952	BMY	1988-01-21	9.69622802734375
3953	BMY	1988-01-22	9.874686241149902
3954	BMY	1988-01-25	10.112630844116211
3955	BMY	1988-01-26	10.082887649536133
3956	BMY	1988-01-27	10.201860427856445
3957	BMY	1988-01-28	10.41006088256836
3958	BMY	1988-01-29	10.469547271728516
3959	BMY	1988-02-01	10.469547271728516
3960	BMY	1988-02-02	10.439804077148438
3961	BMY	1988-02-03	10.082887649536133
3962	BMY	1988-02-04	9.96391487121582
3963	BMY	1988-02-05	10.112630844116211
3964	BMY	1988-02-08	10.231602668762207
3965	BMY	1988-02-09	10.320832252502441
3966	BMY	1988-02-10	10.558775901794434
3967	BMY	1988-02-11	10.439804077148438
3968	BMY	1988-02-12	10.529032707214355
3969	BMY	1988-02-16	10.499290466308594
3970	BMY	1988-02-17	10.35057544708252
3971	BMY	1988-02-18	10.380317687988281
3972	BMY	1988-02-19	10.588519096374512
3973	BMY	1988-02-22	10.648004531860352
3974	BMY	1988-02-23	10.648004531860352
3975	BMY	1988-02-24	10.67774772644043
3976	BMY	1988-02-25	10.291089057922363
3977	BMY	1988-02-26	10.35057544708252
3978	BMY	1988-02-29	10.67774772644043
3979	BMY	1988-03-01	10.648004531860352
3980	BMY	1988-03-02	10.766977310180664
3981	BMY	1988-03-03	10.67774772644043
3982	BMY	1988-03-04	10.558775901794434
3983	BMY	1988-03-07	10.558775901794434
3984	BMY	1988-03-08	10.67774772644043
3985	BMY	1988-03-09	10.61826229095459
3986	BMY	1988-03-10	10.41006088256836
3987	BMY	1988-03-11	10.231602668762207
3988	BMY	1988-03-14	10.41006088256836
3989	BMY	1988-03-15	10.41006088256836
3990	BMY	1988-03-16	10.439804077148438
3991	BMY	1988-03-17	10.707490921020508
3992	BMY	1988-03-18	10.67774772644043
3993	BMY	1988-03-21	10.499290466308594
3994	BMY	1988-03-22	10.499290466308594
3995	BMY	1988-03-23	10.231602668762207
3996	BMY	1988-03-24	10.112630844116211
3997	BMY	1988-03-25	10.023402214050293
3998	BMY	1988-03-28	9.993659019470215
3999	BMY	1988-03-29	9.993659019470215
4000	BMY	1988-03-30	9.844943046569824
4001	BMY	1988-03-31	9.785456657409668
4002	BMY	1988-04-04	9.547513008117676
4003	BMY	1988-04-05	9.636741638183594
4004	BMY	1988-04-06	9.993659019470215
4005	BMY	1988-04-07	10.112630844116211
4006	BMY	1988-04-08	10.261345863342285
4007	BMY	1988-04-11	10.172117233276367
4008	BMY	1988-04-12	10.082887649536133
4009	BMY	1988-04-13	10.112630844116211
4010	BMY	1988-04-14	9.666484832763672
4011	BMY	1988-04-15	9.606999397277832
4012	BMY	1988-04-18	9.547513008117676
4013	BMY	1988-04-19	9.339311599731445
4014	BMY	1988-04-20	9.42854118347168
4015	BMY	1988-04-21	9.458284378051758
4016	BMY	1988-04-22	9.666484832763672
4017	BMY	1988-04-25	9.785456657409668
4018	BMY	1988-04-26	9.844943046569824
4019	BMY	1988-04-27	9.755714416503906
4020	BMY	1988-04-28	9.69622802734375
4021	BMY	1988-04-29	9.666484832763672
4022	BMY	1988-05-02	9.606999397277832
4023	BMY	1988-05-03	9.666484832763672
4024	BMY	1988-05-04	9.577256202697754
4025	BMY	1988-05-05	9.398797988891602
4026	BMY	1988-05-06	9.279826164245605
4027	BMY	1988-05-09	9.369054794311523
4028	BMY	1988-05-10	9.458284378051758
4029	BMY	1988-05-11	9.22033977508545
4030	BMY	1988-05-12	9.16085433959961
4031	BMY	1988-05-13	9.42854118347168
4032	BMY	1988-05-16	9.577256202697754
4033	BMY	1988-05-17	9.42854118347168
4034	BMY	1988-05-18	9.250082969665527
4035	BMY	1988-05-19	9.398797988891602
4036	BMY	1988-05-20	9.48802661895752
4037	BMY	1988-05-23	9.42854118347168
4038	BMY	1988-05-24	9.48802661895752
4039	BMY	1988-05-25	9.517769813537598
4040	BMY	1988-05-26	9.666484832763672
4041	BMY	1988-05-27	9.577256202697754
4042	BMY	1988-05-31	9.96391487121582
4043	BMY	1988-06-01	10.35057544708252
4044	BMY	1988-06-02	10.172117233276367
4045	BMY	1988-06-03	9.815199851989746
4046	BMY	1988-06-06	9.636741638183594
4047	BMY	1988-06-07	9.636741638183594
4048	BMY	1988-06-08	9.934171676635742
4049	BMY	1988-06-09	9.844943046569824
4050	BMY	1988-06-10	9.874686241149902
4051	BMY	1988-06-13	9.874686241149902
4052	BMY	1988-06-14	9.96391487121582
4053	BMY	1988-06-15	10.023402214050293
4054	BMY	1988-06-16	9.844943046569824
4055	BMY	1988-06-17	9.755714416503906
4056	BMY	1988-06-20	9.69622802734375
4057	BMY	1988-06-21	9.636741638183594
4058	BMY	1988-06-22	9.755714416503906
4059	BMY	1988-06-23	9.69622802734375
4060	BMY	1988-06-24	9.547513008117676
4061	BMY	1988-06-27	9.458284378051758
4062	BMY	1988-06-28	9.636741638183594
4063	BMY	1988-06-29	9.666484832763672
4064	BMY	1988-06-30	9.636741638183594
4065	BMY	1988-07-01	9.517769813537598
4066	BMY	1988-07-05	9.577256202697754
4067	BMY	1988-07-06	9.458284378051758
4068	BMY	1988-07-07	9.547513008117676
4069	BMY	1988-07-08	9.517769813537598
4070	BMY	1988-07-11	9.458284378051758
4071	BMY	1988-07-12	9.48802661895752
4072	BMY	1988-07-13	9.398797988891602
4073	BMY	1988-07-14	9.42854118347168
4074	BMY	1988-07-15	9.666484832763672
4075	BMY	1988-07-18	9.606999397277832
4076	BMY	1988-07-19	9.606999397277832
4077	BMY	1988-07-20	9.755714416503906
4078	BMY	1988-07-21	9.785456657409668
4079	BMY	1988-07-22	9.636741638183594
4080	BMY	1988-07-25	9.755714416503906
4081	BMY	1988-07-26	9.874686241149902
4082	BMY	1988-07-27	9.815199851989746
4083	BMY	1988-07-28	10.023402214050293
4084	BMY	1988-07-29	10.261345863342285
4085	BMY	1988-08-01	10.291089057922363
4086	BMY	1988-08-02	10.231602668762207
4087	BMY	1988-08-03	10.291089057922363
4088	BMY	1988-08-04	10.112630844116211
4089	BMY	1988-08-05	10.053145408630371
4090	BMY	1988-08-08	10.023402214050293
4091	BMY	1988-08-09	10.023402214050293
4092	BMY	1988-08-10	9.844943046569824
4093	BMY	1988-08-11	9.934171676635742
4094	BMY	1988-08-12	9.993659019470215
4095	BMY	1988-08-15	9.785456657409668
4096	BMY	1988-08-16	10.082887649536133
4097	BMY	1988-08-17	9.96391487121582
4098	BMY	1988-08-18	10.023402214050293
4099	BMY	1988-08-19	9.874686241149902
4100	BMY	1988-08-22	9.725971221923828
4101	BMY	1988-08-23	9.96391487121582
4102	BMY	1988-08-24	10.082887649536133
4103	BMY	1988-08-25	9.934171676635742
4104	BMY	1988-08-26	9.993659019470215
4105	BMY	1988-08-29	10.201860427856445
4106	BMY	1988-08-30	10.172117233276367
4107	BMY	1988-08-31	10.082887649536133
4108	BMY	1988-09-01	9.874686241149902
4109	BMY	1988-09-02	10.172117233276367
4110	BMY	1988-09-06	10.35057544708252
4111	BMY	1988-09-07	10.41006088256836
4112	BMY	1988-09-08	10.469547271728516
4113	BMY	1988-09-09	10.469547271728516
4114	BMY	1988-09-12	10.380317687988281
4115	BMY	1988-09-13	10.469547271728516
4116	BMY	1988-09-14	10.439804077148438
4117	BMY	1988-09-15	10.35057544708252
4118	BMY	1988-09-16	10.439804077148438
4119	BMY	1988-09-19	10.320832252502441
4120	BMY	1988-09-20	10.41006088256836
4121	BMY	1988-09-21	10.41006088256836
4122	BMY	1988-09-22	10.439804077148438
4123	BMY	1988-09-23	10.41006088256836
4124	BMY	1988-09-26	10.380317687988281
4125	BMY	1988-09-27	10.320832252502441
4126	BMY	1988-09-28	10.35057544708252
4127	BMY	1988-09-29	10.558775901794434
4128	BMY	1988-09-30	10.558775901794434
4129	BMY	1988-10-03	10.469547271728516
4130	BMY	1988-10-04	10.439804077148438
4131	BMY	1988-10-05	10.529032707214355
4132	BMY	1988-10-06	10.469547271728516
4133	BMY	1988-10-07	10.796719551086426
4134	BMY	1988-10-10	10.737234115600586
4135	BMY	1988-10-11	10.707490921020508
4136	BMY	1988-10-12	10.469547271728516
4137	BMY	1988-10-13	10.469547271728516
4138	BMY	1988-10-14	10.41006088256836
4139	BMY	1988-10-17	10.499290466308594
4140	BMY	1988-10-18	10.588519096374512
4141	BMY	1988-10-19	10.439804077148438
4142	BMY	1988-10-20	10.707490921020508
4143	BMY	1988-10-21	10.737234115600586
4144	BMY	1988-10-24	10.67774772644043
4145	BMY	1988-10-25	10.707490921020508
4146	BMY	1988-10-26	10.737234115600586
4147	BMY	1988-10-27	10.61826229095459
4148	BMY	1988-10-28	10.558775901794434
4149	BMY	1988-10-31	10.558775901794434
4150	BMY	1988-11-01	10.588519096374512
4151	BMY	1988-11-02	10.67774772644043
4152	BMY	1988-11-03	10.588519096374512
4153	BMY	1988-11-04	10.41006088256836
4154	BMY	1988-11-07	10.291089057922363
4155	BMY	1988-11-08	10.142374038696289
4156	BMY	1988-11-09	10.142374038696289
4157	BMY	1988-11-10	10.231602668762207
4158	BMY	1988-11-11	9.993659019470215
4159	BMY	1988-11-14	9.96391487121582
4160	BMY	1988-11-15	10.053145408630371
4161	BMY	1988-11-16	9.874686241149902
4162	BMY	1988-11-17	9.96391487121582
4163	BMY	1988-11-18	10.053145408630371
4164	BMY	1988-11-21	10.112630844116211
4165	BMY	1988-11-22	10.35057544708252
4166	BMY	1988-11-23	10.469547271728516
4167	BMY	1988-11-25	10.201860427856445
4168	BMY	1988-11-28	10.291089057922363
4169	BMY	1988-11-29	10.439804077148438
4170	BMY	1988-11-30	10.558775901794434
4171	BMY	1988-12-01	10.588519096374512
4172	BMY	1988-12-02	10.558775901794434
4173	BMY	1988-12-05	10.61826229095459
4174	BMY	1988-12-06	10.796719551086426
4175	BMY	1988-12-07	10.766977310180664
4176	BMY	1988-12-08	10.67774772644043
4177	BMY	1988-12-09	10.796719551086426
4178	BMY	1988-12-12	10.856205940246582
4179	BMY	1988-12-13	10.88594913482666
4180	BMY	1988-12-14	10.826462745666504
4181	BMY	1988-12-15	10.766977310180664
4182	BMY	1988-12-16	10.766977310180664
4183	BMY	1988-12-19	10.945435523986816
4184	BMY	1988-12-20	10.88594913482666
4185	BMY	1988-12-21	10.88594913482666
4186	BMY	1988-12-22	10.826462745666504
4187	BMY	1988-12-23	10.88594913482666
4188	BMY	1988-12-27	10.766977310180664
4189	BMY	1988-12-28	10.766977310180664
4190	BMY	1988-12-29	10.915692329406738
4191	BMY	1988-12-30	10.766977310180664
4192	BMY	1989-01-03	10.558775901794434
4193	BMY	1989-01-04	10.707490921020508
4194	BMY	1989-01-05	10.588519096374512
4195	BMY	1989-01-06	10.529032707214355
4196	BMY	1989-01-09	10.67774772644043
4197	BMY	1989-01-10	10.588519096374512
4198	BMY	1989-01-11	10.67774772644043
4199	BMY	1989-01-12	10.61826229095459
4200	BMY	1989-01-13	10.61826229095459
4201	BMY	1989-01-16	10.529032707214355
4202	BMY	1989-01-17	10.558775901794434
4203	BMY	1989-01-18	10.707490921020508
4204	BMY	1989-01-19	10.61826229095459
4205	BMY	1989-01-20	10.529032707214355
4206	BMY	1989-01-23	10.469547271728516
4207	BMY	1989-01-24	10.529032707214355
4208	BMY	1989-01-25	10.588519096374512
4209	BMY	1989-01-26	10.737234115600586
4210	BMY	1989-01-27	10.856205940246582
4211	BMY	1989-01-30	10.975178718566895
4212	BMY	1989-01-31	10.945435523986816
4213	BMY	1989-02-01	10.915692329406738
4214	BMY	1989-02-02	10.826462745666504
4215	BMY	1989-02-03	10.975178718566895
4216	BMY	1989-02-06	10.945435523986816
4217	BMY	1989-02-07	11.09415054321289
4218	BMY	1989-02-08	11.09415054321289
4219	BMY	1989-02-09	11.09415054321289
4220	BMY	1989-02-10	10.975178718566895
4221	BMY	1989-02-13	10.945435523986816
4222	BMY	1989-02-14	10.88594913482666
4223	BMY	1989-02-15	11.004921913146973
4224	BMY	1989-02-16	11.03466510772705
4225	BMY	1989-02-17	11.064408302307129
4226	BMY	1989-02-21	11.09415054321289
4227	BMY	1989-02-22	10.856205940246582
4228	BMY	1989-02-23	10.826462745666504
4229	BMY	1989-02-24	10.737234115600586
4230	BMY	1989-02-27	10.67774772644043
4231	BMY	1989-02-28	10.737234115600586
4232	BMY	1989-03-01	10.648004531860352
4233	BMY	1989-03-02	10.707490921020508
4234	BMY	1989-03-03	10.737234115600586
4235	BMY	1989-03-06	10.766977310180664
4236	BMY	1989-03-07	10.67774772644043
4237	BMY	1989-03-08	10.796719551086426
4238	BMY	1989-03-09	11.004921913146973
4239	BMY	1989-03-10	10.856205940246582
4240	BMY	1989-03-13	11.004921913146973
4241	BMY	1989-03-14	11.004921913146973
4242	BMY	1989-03-15	11.03466510772705
4243	BMY	1989-03-16	11.272608757019043
4244	BMY	1989-03-17	11.03466510772705
4245	BMY	1989-03-20	10.945435523986816
4246	BMY	1989-03-21	11.03466510772705
4247	BMY	1989-03-22	11.064408302307129
4248	BMY	1989-03-23	11.064408302307129
4249	BMY	1989-03-27	11.09415054321289
4250	BMY	1989-03-28	11.123893737792969
4251	BMY	1989-03-29	11.09415054321289
4252	BMY	1989-03-30	11.064408302307129
4253	BMY	1989-03-31	11.183380126953125
4254	BMY	1989-04-03	11.183380126953125
4255	BMY	1989-04-04	11.123893737792969
4256	BMY	1989-04-05	11.242865562438965
4257	BMY	1989-04-06	11.272608757019043
4258	BMY	1989-04-07	11.391580581665039
4259	BMY	1989-04-10	11.480810165405273
4260	BMY	1989-04-11	11.451066970825195
4261	BMY	1989-04-12	11.480810165405273
4262	BMY	1989-04-13	11.3320951461792
4263	BMY	1989-04-14	11.510553359985352
4264	BMY	1989-04-17	11.510553359985352
4265	BMY	1989-04-18	11.59978199005127
4266	BMY	1989-04-19	11.540295600891113
4267	BMY	1989-04-20	11.361838340759277
4268	BMY	1989-04-21	11.480810165405273
4269	BMY	1989-04-24	11.421323776245117
4270	BMY	1989-04-25	11.302351951599121
4271	BMY	1989-04-26	11.302351951599121
4272	BMY	1989-04-27	11.510553359985352
4273	BMY	1989-04-28	11.540295600891113
4274	BMY	1989-05-01	11.629525184631348
4275	BMY	1989-05-02	11.659268379211426
4276	BMY	1989-05-03	11.659268379211426
4277	BMY	1989-05-04	11.629525184631348
4278	BMY	1989-05-05	11.629525184631348
4279	BMY	1989-05-08	11.540295600891113
4280	BMY	1989-05-09	11.540295600891113
4281	BMY	1989-05-10	11.659268379211426
4282	BMY	1989-05-11	11.689010620117188
4283	BMY	1989-05-12	11.986441612243652
4284	BMY	1989-05-15	12.075671195983887
4285	BMY	1989-05-16	12.045928001403809
4286	BMY	1989-05-17	12.075671195983887
4287	BMY	1989-05-18	12.045928001403809
4288	BMY	1989-05-19	12.075671195983887
4289	BMY	1989-05-22	12.01618480682373
4290	BMY	1989-05-23	11.778240203857422
4291	BMY	1989-05-24	11.837725639343262
4292	BMY	1989-05-25	11.897212982177734
4293	BMY	1989-05-26	11.986441612243652
4294	BMY	1989-05-30	11.8079833984375
4295	BMY	1989-05-31	11.897212982177734
4296	BMY	1989-06-01	11.8079833984375
4297	BMY	1989-06-02	11.86746883392334
4298	BMY	1989-06-05	11.748497009277344
4299	BMY	1989-06-06	11.8079833984375
4300	BMY	1989-06-07	11.926956176757812
4301	BMY	1989-06-08	11.837725639343262
4302	BMY	1989-06-09	11.897212982177734
4303	BMY	1989-06-12	11.86746883392334
4304	BMY	1989-06-13	11.718753814697266
4305	BMY	1989-06-14	11.451066970825195
4306	BMY	1989-06-15	11.391580581665039
4307	BMY	1989-06-16	11.361838340759277
4308	BMY	1989-06-19	11.480810165405273
4309	BMY	1989-06-20	11.421323776245117
4310	BMY	1989-06-21	11.391580581665039
4311	BMY	1989-06-22	11.391580581665039
4312	BMY	1989-06-23	11.718753814697266
4313	BMY	1989-06-26	11.718753814697266
4314	BMY	1989-06-27	11.837725639343262
4315	BMY	1989-06-28	11.8079833984375
4316	BMY	1989-06-29	11.570038795471191
4317	BMY	1989-06-30	11.391580581665039
4318	BMY	1989-07-03	11.510553359985352
4319	BMY	1989-07-05	11.421323776245117
4320	BMY	1989-07-06	11.510553359985352
4321	BMY	1989-07-07	11.629525184631348
4322	BMY	1989-07-10	11.748497009277344
4323	BMY	1989-07-11	11.778240203857422
4324	BMY	1989-07-12	11.748497009277344
4325	BMY	1989-07-13	11.748497009277344
4326	BMY	1989-07-14	11.837725639343262
4327	BMY	1989-07-17	12.105414390563965
4328	BMY	1989-07-18	12.075671195983887
4329	BMY	1989-07-19	12.194643020629883
4330	BMY	1989-07-20	12.254129409790039
4331	BMY	1989-07-21	12.2838716506958
4332	BMY	1989-07-24	12.224386215209961
4333	BMY	1989-07-25	12.2838716506958
4334	BMY	1989-07-26	12.343358039855957
4335	BMY	1989-07-27	11.778240203857422
4336	BMY	1989-07-28	11.480810165405273
4337	BMY	1989-07-31	11.480810165405273
4338	BMY	1989-08-01	11.480810165405273
4339	BMY	1989-08-02	11.480810165405273
4340	BMY	1989-08-03	11.302351951599121
4341	BMY	1989-08-04	11.213123321533203
4342	BMY	1989-08-07	11.242865562438965
4343	BMY	1989-08-08	11.242865562438965
4344	BMY	1989-08-09	11.183380126953125
4345	BMY	1989-08-10	11.391580581665039
4346	BMY	1989-08-11	11.451066970825195
4347	BMY	1989-08-14	11.391580581665039
4348	BMY	1989-08-15	11.361838340759277
4349	BMY	1989-08-16	11.391580581665039
4350	BMY	1989-08-17	11.361838340759277
4351	BMY	1989-08-18	11.510553359985352
4352	BMY	1989-08-21	11.59978199005127
4353	BMY	1989-08-22	11.59978199005127
4354	BMY	1989-08-23	11.629525184631348
4355	BMY	1989-08-24	11.748497009277344
4356	BMY	1989-08-25	11.8079833984375
4357	BMY	1989-08-28	11.8079833984375
4358	BMY	1989-08-29	11.748497009277344
4359	BMY	1989-08-30	11.718753814697266
4360	BMY	1989-08-31	11.748497009277344
4361	BMY	1989-09-01	11.926956176757812
4362	BMY	1989-09-05	12.105414390563965
4363	BMY	1989-09-06	12.164899826049805
4364	BMY	1989-09-07	12.135156631469727
4365	BMY	1989-09-08	12.075671195983887
4366	BMY	1989-09-11	11.926956176757812
4367	BMY	1989-09-12	11.926956176757812
4368	BMY	1989-09-13	11.897212982177734
4369	BMY	1989-09-14	11.8079833984375
4370	BMY	1989-09-15	11.778240203857422
4371	BMY	1989-09-18	11.8079833984375
4372	BMY	1989-09-19	11.718753814697266
4373	BMY	1989-09-20	11.837725639343262
4374	BMY	1989-09-21	11.86746883392334
4375	BMY	1989-09-22	11.95669937133789
4376	BMY	1989-09-25	11.926956176757812
4377	BMY	1989-09-26	11.926956176757812
4378	BMY	1989-09-27	12.224386215209961
4379	BMY	1989-09-28	12.462329864501953
4380	BMY	1989-09-29	12.551559448242188
4381	BMY	1989-10-02	12.492073059082031
4382	BMY	1989-10-03	12.730016708374023
4383	BMY	1989-10-04	12.78950309753418
4384	BMY	1989-10-05	12.78950309753418
4385	BMY	1989-10-06	12.848990440368652
4386	BMY	1989-10-09	12.908475875854492
4387	BMY	1989-10-10	13.027447700500488
4388	BMY	1989-10-11	12.848990440368652
4389	BMY	1989-10-12	12.611044883728027
4390	BMY	1989-10-13	11.986441612243652
4391	BMY	1989-10-16	12.343358039855957
4392	BMY	1989-10-17	12.224386215209961
4393	BMY	1989-10-18	12.135156631469727
4394	BMY	1989-10-19	12.551559448242188
4395	BMY	1989-10-20	12.373101234436035
4396	BMY	1989-10-23	12.462329864501953
4397	BMY	1989-10-24	12.432586669921875
4398	BMY	1989-10-25	12.402844429016113
4399	BMY	1989-10-26	12.2838716506958
4400	BMY	1989-10-27	12.135156631469727
4401	BMY	1989-10-30	12.2838716506958
4402	BMY	1989-10-31	12.551559448242188
4403	BMY	1989-11-01	12.848990440368652
4404	BMY	1989-11-02	12.848990440368652
4405	BMY	1989-11-03	12.78950309753418
4406	BMY	1989-11-06	12.58130168914795
4407	BMY	1989-11-07	12.759759902954102
4408	BMY	1989-11-08	12.78950309753418
4409	BMY	1989-11-09	12.878732681274414
4410	BMY	1989-11-10	13.027447700500488
4411	BMY	1989-11-13	12.997705459594727
4412	BMY	1989-11-14	12.819246292114258
4413	BMY	1989-11-15	13.235649108886719
4414	BMY	1989-11-16	13.176162719726562
4415	BMY	1989-11-17	13.20590591430664
4416	BMY	1989-11-20	13.027447700500488
4417	BMY	1989-11-21	13.027447700500488
4418	BMY	1989-11-22	13.354620933532715
4419	BMY	1989-11-24	13.414107322692871
4420	BMY	1989-11-27	13.443849563598633
4421	BMY	1989-11-28	13.443849563598633
4422	BMY	1989-11-29	13.176162719726562
4423	BMY	1989-11-30	13.235649108886719
4424	BMY	1989-12-01	13.503335952758789
4425	BMY	1989-12-04	13.562822341918945
4426	BMY	1989-12-05	13.473592758178711
4427	BMY	1989-12-06	13.533079147338867
4428	BMY	1989-12-07	13.503335952758789
4429	BMY	1989-12-08	13.592564582824707
4430	BMY	1989-12-11	13.384364128112793
4431	BMY	1989-12-12	13.295134544372559
4432	BMY	1989-12-13	13.295134544372559
4433	BMY	1989-12-14	13.384364128112793
4434	BMY	1989-12-15	13.295134544372559
4435	BMY	1989-12-18	13.20590591430664
4436	BMY	1989-12-19	13.146419525146484
4437	BMY	1989-12-20	13.176162719726562
4438	BMY	1989-12-21	13.265392303466797
4439	BMY	1989-12-22	13.265392303466797
4440	BMY	1989-12-26	13.20590591430664
4441	BMY	1989-12-27	13.324877738952637
4442	BMY	1989-12-28	13.503335952758789
4443	BMY	1989-12-29	13.324877738952637
4444	BMY	1990-01-02	13.562822341918945
4445	BMY	1990-01-03	13.830510139465332
4446	BMY	1990-01-04	13.741279602050781
4447	BMY	1990-01-05	13.324877738952637
4448	BMY	1990-01-08	13.414107322692871
4449	BMY	1990-01-09	13.20590591430664
4450	BMY	1990-01-10	13.384364128112793
4451	BMY	1990-01-11	13.533079147338867
4452	BMY	1990-01-12	13.086934089660645
4453	BMY	1990-01-15	12.93821907043457
4454	BMY	1990-01-16	13.057190895080566
4455	BMY	1990-01-17	13.146419525146484
4456	BMY	1990-01-18	13.20590591430664
4457	BMY	1990-01-19	13.235649108886719
4458	BMY	1990-01-22	12.670531272888184
4459	BMY	1990-01-23	12.640788078308105
4460	BMY	1990-01-24	12.640788078308105
4461	BMY	1990-01-25	12.462329864501953
4462	BMY	1990-01-26	12.373101234436035
4463	BMY	1990-01-29	12.402844429016113
4464	BMY	1990-01-30	12.2838716506958
4465	BMY	1990-01-31	12.343358039855957
4466	BMY	1990-02-01	12.700274467468262
4467	BMY	1990-02-02	12.58130168914795
4468	BMY	1990-02-05	12.551559448242188
4469	BMY	1990-02-06	12.402844429016113
4470	BMY	1990-02-07	12.700274467468262
4471	BMY	1990-02-08	12.492073059082031
4472	BMY	1990-02-09	12.462329864501953
4473	BMY	1990-02-12	12.462329864501953
4474	BMY	1990-02-13	12.640788078308105
4475	BMY	1990-02-14	12.759759902954102
4476	BMY	1990-02-15	12.908475875854492
4477	BMY	1990-02-16	12.78950309753418
4478	BMY	1990-02-20	12.611044883728027
4479	BMY	1990-02-21	12.492073059082031
4480	BMY	1990-02-22	12.313614845275879
4481	BMY	1990-02-23	12.135156631469727
4482	BMY	1990-02-26	12.432586669921875
4483	BMY	1990-02-27	12.462329864501953
4484	BMY	1990-02-28	12.373101234436035
4485	BMY	1990-03-01	12.462329864501953
4486	BMY	1990-03-02	12.611044883728027
4487	BMY	1990-03-05	12.492073059082031
4488	BMY	1990-03-06	12.670531272888184
4489	BMY	1990-03-07	12.611044883728027
4490	BMY	1990-03-08	12.78950309753418
4491	BMY	1990-03-09	12.878732681274414
4492	BMY	1990-03-12	12.78950309753418
4493	BMY	1990-03-13	12.432586669921875
4494	BMY	1990-03-14	12.462329864501953
4495	BMY	1990-03-15	12.432586669921875
4496	BMY	1990-03-16	12.611044883728027
4497	BMY	1990-03-19	12.670531272888184
4498	BMY	1990-03-20	12.611044883728027
4499	BMY	1990-03-21	12.551559448242188
4500	BMY	1990-03-22	12.343358039855957
4501	BMY	1990-03-23	12.432586669921875
4502	BMY	1990-03-26	12.551559448242188
4503	BMY	1990-03-27	12.730016708374023
4504	BMY	1990-03-28	12.730016708374023
4505	BMY	1990-03-29	12.730016708374023
4506	BMY	1990-03-30	12.670531272888184
4507	BMY	1990-04-02	12.670531272888184
4508	BMY	1990-04-03	12.967962265014648
4509	BMY	1990-04-04	12.93821907043457
4510	BMY	1990-04-05	12.997705459594727
4511	BMY	1990-04-06	12.93821907043457
4512	BMY	1990-04-09	13.086934089660645
4513	BMY	1990-04-10	13.086934089660645
4514	BMY	1990-04-11	13.057190895080566
4515	BMY	1990-04-12	13.20590591430664
4516	BMY	1990-04-16	13.086934089660645
4517	BMY	1990-04-17	13.057190895080566
4518	BMY	1990-04-18	12.878732681274414
4519	BMY	1990-04-19	12.700274467468262
4520	BMY	1990-04-20	12.551559448242188
4521	BMY	1990-04-23	12.402844429016113
4522	BMY	1990-04-24	12.52181625366211
4523	BMY	1990-04-25	12.551559448242188
4524	BMY	1990-04-26	13.057190895080566
4525	BMY	1990-04-27	13.116677284240723
4526	BMY	1990-04-30	13.354620933532715
4527	BMY	1990-05-01	13.384364128112793
4528	BMY	1990-05-02	13.503335952758789
4529	BMY	1990-05-03	13.354620933532715
4530	BMY	1990-05-04	13.414107322692871
4531	BMY	1990-05-07	13.562822341918945
4532	BMY	1990-05-08	13.800766944885254
4533	BMY	1990-05-09	13.91973876953125
4534	BMY	1990-05-10	14.12794017791748
4535	BMY	1990-05-11	14.306398391723633
4536	BMY	1990-05-14	14.276655197143555
4537	BMY	1990-05-15	14.098196983337402
4538	BMY	1990-05-16	13.91973876953125
4539	BMY	1990-05-17	14.068453788757324
4540	BMY	1990-05-18	14.068453788757324
4541	BMY	1990-05-21	14.39562702178955
4542	BMY	1990-05-22	14.603828430175781
4543	BMY	1990-05-23	14.722800254821777
4544	BMY	1990-05-24	14.663313865661621
4545	BMY	1990-05-25	14.455113410949707
4546	BMY	1990-05-29	14.722800254821777
4547	BMY	1990-05-30	14.722800254821777
4548	BMY	1990-05-31	14.574085235595703
4549	BMY	1990-06-01	14.603828430175781
4550	BMY	1990-06-04	14.812029838562012
4551	BMY	1990-06-05	14.782286643981934
4552	BMY	1990-06-06	14.812029838562012
4553	BMY	1990-06-07	14.6930570602417
4554	BMY	1990-06-08	14.39562702178955
4555	BMY	1990-06-11	14.544342041015625
4556	BMY	1990-06-12	14.84177303314209
4557	BMY	1990-06-13	14.812029838562012
4558	BMY	1990-06-14	14.722800254821777
4559	BMY	1990-06-15	14.722800254821777
4560	BMY	1990-06-18	14.544342041015625
4561	BMY	1990-06-19	14.574085235595703
4562	BMY	1990-06-20	14.722800254821777
4563	BMY	1990-06-21	14.901259422302246
4564	BMY	1990-06-22	14.663313865661621
4565	BMY	1990-06-25	14.514598846435547
4566	BMY	1990-06-26	14.603828430175781
4567	BMY	1990-06-27	15.04997444152832
4568	BMY	1990-06-28	15.347403526306152
4569	BMY	1990-06-29	15.079716682434082
4570	BMY	1990-07-02	15.10945987701416
4571	BMY	1990-07-03	15.31766128540039
4572	BMY	1990-07-05	15.079716682434082
4573	BMY	1990-07-06	15.168946266174316
4574	BMY	1990-07-09	15.04997444152832
4575	BMY	1990-07-10	15.020231246948242
4576	BMY	1990-07-11	15.228431701660156
4577	BMY	1990-07-12	15.347403526306152
4578	BMY	1990-07-13	15.466376304626465
4579	BMY	1990-07-16	15.6448335647583
4580	BMY	1990-07-17	15.406889915466309
4581	BMY	1990-07-18	15.287918090820312
4582	BMY	1990-07-19	15.37714672088623
4583	BMY	1990-07-20	15.228431701660156
4584	BMY	1990-07-23	14.901259422302246
4585	BMY	1990-07-24	14.84177303314209
4586	BMY	1990-07-25	15.020231246948242
4587	BMY	1990-07-26	15.139203071594238
4588	BMY	1990-07-27	15.020231246948242
4589	BMY	1990-07-30	15.198689460754395
4590	BMY	1990-07-31	15.466376304626465
4591	BMY	1990-08-01	15.466376304626465
4592	BMY	1990-08-02	14.812029838562012
4593	BMY	1990-08-03	14.39562702178955
4594	BMY	1990-08-06	13.91973876953125
4595	BMY	1990-08-07	14.306398391723633
4596	BMY	1990-08-08	14.633570671081543
4597	BMY	1990-08-09	14.6930570602417
4598	BMY	1990-08-10	14.574085235595703
4599	BMY	1990-08-13	14.6930570602417
4600	BMY	1990-08-14	14.633570671081543
4601	BMY	1990-08-15	14.722800254821777
4602	BMY	1990-08-16	14.425370216369629
4603	BMY	1990-08-17	14.18742561340332
4604	BMY	1990-08-20	14.276655197143555
4605	BMY	1990-08-21	13.949481964111328
4606	BMY	1990-08-22	13.562822341918945
4607	BMY	1990-08-23	13.324877738952637
4608	BMY	1990-08-24	13.741279602050781
4609	BMY	1990-08-27	14.157683372497559
4610	BMY	1990-08-28	14.12794017791748
4611	BMY	1990-08-29	14.455113410949707
4612	BMY	1990-08-30	14.365883827209473
4613	BMY	1990-08-31	14.484855651855469
4614	BMY	1990-09-04	14.633570671081543
4615	BMY	1990-09-05	14.544342041015625
4616	BMY	1990-09-06	14.336140632629395
4617	BMY	1990-09-07	14.455113410949707
4618	BMY	1990-09-10	14.306398391723633
4619	BMY	1990-09-11	14.306398391723633
4620	BMY	1990-09-12	14.514598846435547
4621	BMY	1990-09-13	14.306398391723633
4622	BMY	1990-09-14	14.157683372497559
4623	BMY	1990-09-17	14.306398391723633
4624	BMY	1990-09-18	14.246912002563477
4625	BMY	1990-09-19	13.91973876953125
4626	BMY	1990-09-20	13.741279602050781
4627	BMY	1990-09-21	13.622307777404785
4628	BMY	1990-09-24	13.414107322692871
4629	BMY	1990-09-25	13.741279602050781
4630	BMY	1990-09-26	13.562822341918945
4631	BMY	1990-09-27	13.443849563598633
4632	BMY	1990-09-28	13.741279602050781
4633	BMY	1990-10-01	14.455113410949707
4634	BMY	1990-10-02	14.336140632629395
4635	BMY	1990-10-03	14.12794017791748
4636	BMY	1990-10-04	14.217168807983398
4637	BMY	1990-10-05	14.157683372497559
4638	BMY	1990-10-08	14.455113410949707
4639	BMY	1990-10-09	14.038710594177246
4640	BMY	1990-10-10	13.889995574951172
4641	BMY	1990-10-11	13.681794166564941
4642	BMY	1990-10-12	13.77102279663086
4643	BMY	1990-10-15	14.038710594177246
4644	BMY	1990-10-16	13.979225158691406
4645	BMY	1990-10-17	14.008968353271484
4646	BMY	1990-10-18	14.425370216369629
4647	BMY	1990-10-19	14.752544403076172
4648	BMY	1990-10-22	14.931001663208008
4649	BMY	1990-10-23	14.901259422302246
4650	BMY	1990-10-24	15.04997444152832
4651	BMY	1990-10-25	14.931001663208008
4652	BMY	1990-10-26	14.6930570602417
4653	BMY	1990-10-29	14.455113410949707
4654	BMY	1990-10-30	14.306398391723633
4655	BMY	1990-10-31	14.008968353271484
4656	BMY	1990-11-01	14.098196983337402
4657	BMY	1990-11-02	14.425370216369629
4658	BMY	1990-11-05	14.603828430175781
4659	BMY	1990-11-06	14.455113410949707
4660	BMY	1990-11-07	14.306398391723633
4661	BMY	1990-11-08	14.455113410949707
4662	BMY	1990-11-09	14.782286643981934
4663	BMY	1990-11-12	14.990488052368164
4664	BMY	1990-11-13	14.84177303314209
4665	BMY	1990-11-14	14.931001663208008
4666	BMY	1990-11-15	14.812029838562012
4667	BMY	1990-11-16	14.990488052368164
4668	BMY	1990-11-19	15.198689460754395
4669	BMY	1990-11-20	14.990488052368164
4670	BMY	1990-11-21	14.84177303314209
4671	BMY	1990-11-23	14.931001663208008
4672	BMY	1990-11-26	15.079716682434082
4673	BMY	1990-11-27	15.10945987701416
4674	BMY	1990-11-28	15.168946266174316
4675	BMY	1990-11-29	15.04997444152832
4676	BMY	1990-11-30	15.6448335647583
4677	BMY	1990-12-03	15.6448335647583
4678	BMY	1990-12-04	15.76380729675293
4679	BMY	1990-12-05	15.674576759338379
4680	BMY	1990-12-06	15.76380729675293
4681	BMY	1990-12-07	15.912522315979004
4682	BMY	1990-12-10	15.912522315979004
4683	BMY	1990-12-11	15.912522315979004
4684	BMY	1990-12-12	16.120723724365234
4685	BMY	1990-12-13	15.942264556884766
4686	BMY	1990-12-14	15.76380729675293
4687	BMY	1990-12-17	15.674576759338379
4688	BMY	1990-12-18	15.82329273223877
4689	BMY	1990-12-19	15.674576759338379
4690	BMY	1990-12-20	15.76380729675293
4691	BMY	1990-12-21	15.972007751464844
4692	BMY	1990-12-24	15.853035926818848
4693	BMY	1990-12-26	15.912522315979004
4694	BMY	1990-12-27	15.972007751464844
4695	BMY	1990-12-28	15.882779121398926
4696	BMY	1990-12-31	15.942264556884766
4697	BMY	1991-01-02	15.853035926818848
4698	BMY	1991-01-03	15.31766128540039
4699	BMY	1991-01-04	15.139203071594238
4700	BMY	1991-01-07	14.752544403076172
4701	BMY	1991-01-08	14.871516227722168
4702	BMY	1991-01-09	14.603828430175781
4703	BMY	1991-01-10	14.990488052368164
4704	BMY	1991-01-11	15.020231246948242
4705	BMY	1991-01-14	14.871516227722168
4706	BMY	1991-01-15	15.079716682434082
4707	BMY	1991-01-16	15.496118545532227
4708	BMY	1991-01-17	15.793549537658691
4709	BMY	1991-01-18	15.912522315979004
4710	BMY	1991-01-21	16.001750946044922
4711	BMY	1991-01-22	15.853035926818848
4712	BMY	1991-01-23	16.031494140625
4713	BMY	1991-01-24	16.269437789916992
4714	BMY	1991-01-25	16.269437789916992
4715	BMY	1991-01-28	16.269437789916992
4716	BMY	1991-01-29	16.209951400756836
4717	BMY	1991-01-30	16.507381439208984
4718	BMY	1991-01-31	16.418153762817383
4719	BMY	1991-02-01	16.358667373657227
4720	BMY	1991-02-04	16.656097412109375
4721	BMY	1991-02-05	16.834556579589844
4722	BMY	1991-02-06	17.102243423461914
4723	BMY	1991-02-07	16.864299774169922
4724	BMY	1991-02-08	17.250957489013672
4725	BMY	1991-02-11	17.935047149658203
4726	BMY	1991-02-12	17.488901138305664
4727	BMY	1991-02-13	17.8458194732666
4728	BMY	1991-02-14	17.5781307220459
4729	BMY	1991-02-15	17.87556266784668
4730	BMY	1991-02-19	18.054019927978516
4731	BMY	1991-02-20	17.756589889526367
4732	BMY	1991-02-21	17.99453353881836
4733	BMY	1991-02-22	18.202735900878906
4734	BMY	1991-02-25	18.202735900878906
4735	BMY	1991-02-26	17.756589889526367
4736	BMY	1991-02-27	17.905305862426758
4737	BMY	1991-02-28	17.786333084106445
4738	BMY	1991-03-01	18.024276733398438
4739	BMY	1991-03-04	18.113506317138672
4740	BMY	1991-03-05	18.4406795501709
4741	BMY	1991-03-06	18.14324951171875
4742	BMY	1991-03-07	18.024276733398438
4743	BMY	1991-03-08	18.321706771850586
4744	BMY	1991-03-11	18.291963577270508
4745	BMY	1991-03-12	18.172992706298828
4746	BMY	1991-03-13	18.23247718811035
4747	BMY	1991-03-14	18.351449966430664
4748	BMY	1991-03-15	18.23247718811035
4749	BMY	1991-03-18	18.024276733398438
4750	BMY	1991-03-19	17.60787582397461
4751	BMY	1991-03-20	17.935047149658203
4752	BMY	1991-03-21	18.083763122558594
4753	BMY	1991-03-22	18.172992706298828
4754	BMY	1991-03-25	18.321706771850586
4755	BMY	1991-03-26	18.916568756103516
4756	BMY	1991-03-27	18.648881912231445
4757	BMY	1991-03-28	18.619138717651367
4758	BMY	1991-04-01	18.291963577270508
4759	BMY	1991-04-02	18.946311950683594
4760	BMY	1991-04-03	18.5299072265625
4761	BMY	1991-04-04	18.797595977783203
4762	BMY	1991-04-05	18.500165939331055
4763	BMY	1991-04-08	18.619138717651367
4764	BMY	1991-04-09	18.14324951171875
4765	BMY	1991-04-10	18.23247718811035
4766	BMY	1991-04-11	18.619138717651367
4767	BMY	1991-04-12	18.886825561523438
4768	BMY	1991-04-15	18.470422744750977
4769	BMY	1991-04-16	19.005796432495117
4770	BMY	1991-04-17	18.916568756103516
4771	BMY	1991-04-18	18.886825561523438
4772	BMY	1991-04-19	18.58939552307129
4773	BMY	1991-04-22	18.202735900878906
4774	BMY	1991-04-23	17.8458194732666
4775	BMY	1991-04-24	17.786333084106445
4776	BMY	1991-04-25	17.99453353881836
4777	BMY	1991-04-26	18.14324951171875
4778	BMY	1991-04-29	17.905305862426758
4779	BMY	1991-04-30	17.905305862426758
4780	BMY	1991-05-01	18.619138717651367
4781	BMY	1991-05-02	18.67862319946289
4782	BMY	1991-05-03	18.797595977783203
4783	BMY	1991-05-06	18.82733917236328
4784	BMY	1991-05-07	18.67862319946289
4785	BMY	1991-05-08	18.58939552307129
4786	BMY	1991-05-09	19.213998794555664
4787	BMY	1991-05-10	18.946311950683594
4788	BMY	1991-05-13	19.12476921081543
4789	BMY	1991-05-14	18.886825561523438
4790	BMY	1991-05-15	18.5299072265625
4791	BMY	1991-05-16	18.797595977783203
4792	BMY	1991-05-17	19.035539627075195
4793	BMY	1991-05-20	19.303226470947266
4794	BMY	1991-05-21	19.749372482299805
4795	BMY	1991-05-22	19.987316131591797
4796	BMY	1991-05-23	19.95757484436035
4797	BMY	1991-05-24	19.749372482299805
4798	BMY	1991-05-28	19.987316131591797
4799	BMY	1991-05-29	19.898088455200195
4800	BMY	1991-05-30	19.600658416748047
4801	BMY	1991-05-31	19.213998794555664
4802	BMY	1991-06-03	18.916568756103516
4803	BMY	1991-06-04	18.97605323791504
4804	BMY	1991-06-05	19.154512405395508
4805	BMY	1991-06-06	18.85708236694336
4806	BMY	1991-06-07	18.619138717651367
4807	BMY	1991-06-10	18.55965232849121
4808	BMY	1991-06-11	18.82733917236328
4809	BMY	1991-06-12	18.738109588623047
4810	BMY	1991-06-13	18.738109588623047
4811	BMY	1991-06-14	19.273483276367188
4812	BMY	1991-06-17	19.09502601623535
4813	BMY	1991-06-18	18.916568756103516
4814	BMY	1991-06-19	18.738109588623047
4815	BMY	1991-06-20	18.797595977783203
4816	BMY	1991-06-21	19.035539627075195
4817	BMY	1991-06-24	18.67862319946289
4818	BMY	1991-06-25	18.946311950683594
4819	BMY	1991-06-26	18.85708236694336
4820	BMY	1991-06-27	18.82733917236328
4821	BMY	1991-06-28	18.500165939331055
4822	BMY	1991-07-01	19.12476921081543
4823	BMY	1991-07-02	19.213998794555664
4824	BMY	1991-07-03	19.035539627075195
4825	BMY	1991-07-05	19.09502601623535
4826	BMY	1991-07-08	19.005796432495117
4827	BMY	1991-07-09	19.065282821655273
4828	BMY	1991-07-10	19.065282821655273
4829	BMY	1991-07-11	19.154512405395508
4830	BMY	1991-07-12	19.3924560546875
4831	BMY	1991-07-15	19.80885887145996
4832	BMY	1991-07-16	19.630401611328125
4833	BMY	1991-07-17	19.511428833007812
4834	BMY	1991-07-18	19.481685638427734
4835	BMY	1991-07-19	19.451942443847656
4836	BMY	1991-07-22	19.332969665527344
4837	BMY	1991-07-23	19.005796432495117
4838	BMY	1991-07-24	19.213998794555664
4839	BMY	1991-07-25	19.481685638427734
4840	BMY	1991-07-26	19.481685638427734
4841	BMY	1991-07-29	19.80885887145996
4842	BMY	1991-07-30	19.927831649780273
4843	BMY	1991-07-31	20.017059326171875
4844	BMY	1991-08-01	20.136032104492188
4845	BMY	1991-08-02	20.37397575378418
4846	BMY	1991-08-05	20.165775299072266
4847	BMY	1991-08-06	20.433462142944336
4848	BMY	1991-08-07	20.314489364624023
4849	BMY	1991-08-08	20.2550048828125
4850	BMY	1991-08-09	20.2550048828125
4851	BMY	1991-08-12	20.314489364624023
4852	BMY	1991-08-13	20.403718948364258
4853	BMY	1991-08-14	20.463205337524414
4854	BMY	1991-08-15	20.67140769958496
4855	BMY	1991-08-16	20.3442325592041
4856	BMY	1991-08-19	19.83860206604004
4857	BMY	1991-08-20	19.927831649780273
4858	BMY	1991-08-21	20.52269172668457
4859	BMY	1991-08-22	20.492948532104492
4860	BMY	1991-08-23	20.284746170043945
4861	BMY	1991-08-26	20.403718948364258
4862	BMY	1991-08-27	20.82012176513672
4863	BMY	1991-08-28	20.82012176513672
4864	BMY	1991-08-29	20.849864959716797
4865	BMY	1991-08-30	20.70115089416504
4866	BMY	1991-09-03	20.492948532104492
4867	BMY	1991-09-04	20.2550048828125
4868	BMY	1991-09-05	20.314489364624023
4869	BMY	1991-09-06	20.52269172668457
4870	BMY	1991-09-09	20.611921310424805
4871	BMY	1991-09-10	20.433462142944336
4872	BMY	1991-09-11	20.433462142944336
4873	BMY	1991-09-12	20.70115089416504
4874	BMY	1991-09-13	20.433462142944336
4875	BMY	1991-09-16	20.463205337524414
4876	BMY	1991-09-17	20.492948532104492
4877	BMY	1991-09-18	20.492948532104492
4878	BMY	1991-09-19	20.403718948364258
4879	BMY	1991-09-20	20.314489364624023
4880	BMY	1991-09-23	20.165775299072266
4881	BMY	1991-09-24	20.314489364624023
4882	BMY	1991-09-25	19.95757484436035
4883	BMY	1991-09-26	19.719629287719727
4884	BMY	1991-09-27	19.481685638427734
4885	BMY	1991-09-30	19.68988609313965
4886	BMY	1991-10-01	19.987316131591797
4887	BMY	1991-10-02	19.868345260620117
4888	BMY	1991-10-03	19.719629287719727
4889	BMY	1991-10-04	19.3924560546875
4890	BMY	1991-10-07	19.3924560546875
4891	BMY	1991-10-08	19.422199249267578
4892	BMY	1991-10-09	19.481685638427734
4893	BMY	1991-10-10	19.83860206604004
4894	BMY	1991-10-11	19.57091522216797
4895	BMY	1991-10-14	19.600658416748047
4896	BMY	1991-10-15	19.868345260620117
4897	BMY	1991-10-16	19.83860206604004
4898	BMY	1991-10-17	19.54117202758789
4899	BMY	1991-10-18	19.57091522216797
4900	BMY	1991-10-21	19.184255599975586
4901	BMY	1991-10-22	18.886825561523438
4902	BMY	1991-10-23	19.332969665527344
4903	BMY	1991-10-24	19.24374008178711
4904	BMY	1991-10-25	19.451942443847656
4905	BMY	1991-10-28	19.80885887145996
4906	BMY	1991-10-29	20.10628890991211
4907	BMY	1991-10-30	20.136032104492188
4908	BMY	1991-10-31	20.611921310424805
4909	BMY	1991-11-01	20.611921310424805
4910	BMY	1991-11-04	20.611921310424805
4911	BMY	1991-11-05	20.55243492126465
4912	BMY	1991-11-06	20.314489364624023
4913	BMY	1991-11-07	20.165775299072266
4914	BMY	1991-11-08	19.927831649780273
4915	BMY	1991-11-11	19.898088455200195
4916	BMY	1991-11-12	20.046802520751953
4917	BMY	1991-11-13	20.136032104492188
4918	BMY	1991-11-14	20.225261688232422
4919	BMY	1991-11-15	19.273483276367188
4920	BMY	1991-11-18	19.57091522216797
4921	BMY	1991-11-19	19.303226470947266
4922	BMY	1991-11-20	19.362712860107422
4923	BMY	1991-11-21	19.451942443847656
4924	BMY	1991-11-22	19.09502601623535
4925	BMY	1991-11-25	18.5299072265625
4926	BMY	1991-11-26	18.024276733398438
4927	BMY	1991-11-27	18.470422744750977
4928	BMY	1991-11-29	18.67862319946289
4929	BMY	1991-12-02	19.12476921081543
4930	BMY	1991-12-03	18.916568756103516
4931	BMY	1991-12-04	18.85708236694336
4932	BMY	1991-12-05	18.648881912231445
4933	BMY	1991-12-06	18.767852783203125
4934	BMY	1991-12-09	18.738109588623047
4935	BMY	1991-12-10	18.58939552307129
4936	BMY	1991-12-11	18.4406795501709
4937	BMY	1991-12-12	18.85708236694336
4938	BMY	1991-12-13	18.70836639404297
4939	BMY	1991-12-16	18.82733917236328
4940	BMY	1991-12-17	18.70836639404297
4941	BMY	1991-12-18	19.154512405395508
4942	BMY	1991-12-19	19.005796432495117
4943	BMY	1991-12-20	19.213998794555664
4944	BMY	1991-12-23	19.422199249267578
4945	BMY	1991-12-24	19.95757484436035
4946	BMY	1991-12-26	20.492948532104492
4947	BMY	1991-12-27	20.195518493652344
4948	BMY	1991-12-30	20.70115089416504
4949	BMY	1991-12-31	20.998580932617188
4950	BMY	1992-01-02	20.998580932617188
4951	BMY	1992-01-03	20.998580932617188
4952	BMY	1992-01-06	21.08780860900879
4953	BMY	1992-01-07	20.93909454345703
4954	BMY	1992-01-08	21.117551803588867
4955	BMY	1992-01-09	21.117551803588867
4956	BMY	1992-01-10	20.582178115844727
4957	BMY	1992-01-13	20.403718948364258
4958	BMY	1992-01-14	20.403718948364258
4959	BMY	1992-01-15	20.10628890991211
4960	BMY	1992-01-16	19.927831649780273
4961	BMY	1992-01-17	20.3442325592041
4962	BMY	1992-01-20	20.136032104492188
4963	BMY	1992-01-21	19.451942443847656
4964	BMY	1992-01-22	19.95757484436035
4965	BMY	1992-01-23	19.3924560546875
4966	BMY	1992-01-24	19.660144805908203
4967	BMY	1992-01-27	19.481685638427734
4968	BMY	1992-01-28	19.184255599975586
4969	BMY	1992-01-29	18.97605323791504
4970	BMY	1992-01-30	19.184255599975586
4971	BMY	1992-01-31	19.005796432495117
4972	BMY	1992-02-03	19.035539627075195
4973	BMY	1992-02-04	19.451942443847656
4974	BMY	1992-02-05	19.3924560546875
4975	BMY	1992-02-06	19.184255599975586
4976	BMY	1992-02-07	19.065282821655273
4977	BMY	1992-02-10	19.035539627075195
4978	BMY	1992-02-11	19.035539627075195
4979	BMY	1992-02-12	19.154512405395508
4980	BMY	1992-02-13	19.035539627075195
4981	BMY	1992-02-14	18.58939552307129
4982	BMY	1992-02-18	18.470422744750977
4983	BMY	1992-02-19	18.738109588623047
4984	BMY	1992-02-20	18.67862319946289
4985	BMY	1992-02-21	18.70836639404297
4986	BMY	1992-02-24	18.767852783203125
4987	BMY	1992-02-25	19.154512405395508
4988	BMY	1992-02-26	19.24374008178711
4989	BMY	1992-02-27	19.24374008178711
4990	BMY	1992-02-28	19.213998794555664
4991	BMY	1992-03-02	19.154512405395508
4992	BMY	1992-03-03	19.065282821655273
4993	BMY	1992-03-04	18.82733917236328
4994	BMY	1992-03-05	18.70836639404297
4995	BMY	1992-03-06	18.97605323791504
4996	BMY	1992-03-09	18.946311950683594
4997	BMY	1992-03-10	19.035539627075195
4998	BMY	1992-03-11	18.797595977783203
4999	BMY	1992-03-12	18.797595977783203
5000	BMY	1992-03-13	18.619138717651367
5001	BMY	1992-03-16	18.797595977783203
5002	BMY	1992-03-17	18.82733917236328
5003	BMY	1992-03-18	18.70836639404297
5004	BMY	1992-03-19	18.85708236694336
5005	BMY	1992-03-20	19.065282821655273
5006	BMY	1992-03-23	19.12476921081543
5007	BMY	1992-03-24	19.154512405395508
5008	BMY	1992-03-25	19.09502601623535
5009	BMY	1992-03-26	19.005796432495117
5010	BMY	1992-03-27	18.886825561523438
5011	BMY	1992-03-30	18.619138717651367
5012	BMY	1992-03-31	18.14324951171875
5013	BMY	1992-04-01	18.470422744750977
5014	BMY	1992-04-02	18.172992706298828
5015	BMY	1992-04-03	18.083763122558594
5016	BMY	1992-04-06	18.202735900878906
5017	BMY	1992-04-07	17.8458194732666
5018	BMY	1992-04-08	17.905305862426758
5019	BMY	1992-04-09	17.96479034423828
5020	BMY	1992-04-10	18.172992706298828
5021	BMY	1992-04-13	18.470422744750977
5022	BMY	1992-04-14	18.58939552307129
5023	BMY	1992-04-15	18.4406795501709
5024	BMY	1992-04-16	17.96479034423828
5025	BMY	1992-04-20	17.518644332885742
5026	BMY	1992-04-21	17.637617111206055
5027	BMY	1992-04-22	17.28070068359375
5028	BMY	1992-04-23	17.369930267333984
5029	BMY	1992-04-24	17.54838752746582
5030	BMY	1992-04-27	17.72684669494629
5031	BMY	1992-04-28	17.816076278686523
5032	BMY	1992-04-29	17.8458194732666
5033	BMY	1992-04-30	17.69710350036621
5034	BMY	1992-05-01	17.786333084106445
5035	BMY	1992-05-04	18.202735900878906
5036	BMY	1992-05-05	18.202735900878906
5037	BMY	1992-05-06	18.054019927978516
5038	BMY	1992-05-07	18.024276733398438
5039	BMY	1992-05-08	17.87556266784668
5040	BMY	1992-05-11	17.99453353881836
5041	BMY	1992-05-12	17.756589889526367
5042	BMY	1992-05-13	17.72684669494629
5043	BMY	1992-05-14	17.60787582397461
5044	BMY	1992-05-15	17.369930267333984
5045	BMY	1992-05-18	17.369930267333984
5046	BMY	1992-05-19	17.816076278686523
5047	BMY	1992-05-20	17.5781307220459
5048	BMY	1992-05-21	17.369930267333984
5049	BMY	1992-05-22	17.16172981262207
5050	BMY	1992-05-26	17.01301383972168
5051	BMY	1992-05-27	17.01301383972168
5052	BMY	1992-05-28	17.42941665649414
5053	BMY	1992-05-29	17.221214294433594
5054	BMY	1992-06-01	17.54838752746582
5055	BMY	1992-06-02	15.912522315979004
5056	BMY	1992-06-03	15.793549537658691
5057	BMY	1992-06-04	15.585348129272461
5058	BMY	1992-06-05	15.6448335647583
5059	BMY	1992-06-08	15.406889915466309
5060	BMY	1992-06-09	15.347403526306152
5061	BMY	1992-06-10	14.960744857788086
5062	BMY	1992-06-11	15.04997444152832
5063	BMY	1992-06-12	15.168946266174316
5064	BMY	1992-06-15	15.228431701660156
5065	BMY	1992-06-16	15.228431701660156
5066	BMY	1992-06-17	15.347403526306152
5067	BMY	1992-06-18	15.555604934692383
5068	BMY	1992-06-19	15.704320907592773
5069	BMY	1992-06-22	15.882779121398926
5070	BMY	1992-06-23	15.793549537658691
5071	BMY	1992-06-24	15.674576759338379
5072	BMY	1992-06-25	15.734064102172852
5073	BMY	1992-06-26	15.496118545532227
5074	BMY	1992-06-29	15.734064102172852
5075	BMY	1992-06-30	15.674576759338379
5076	BMY	1992-07-01	15.942264556884766
5077	BMY	1992-07-02	15.704320907592773
5078	BMY	1992-07-06	16.001750946044922
5079	BMY	1992-07-07	15.82329273223877
5080	BMY	1992-07-08	15.972007751464844
5081	BMY	1992-07-09	15.793549537658691
5082	BMY	1992-07-10	15.793549537658691
5083	BMY	1992-07-13	15.912522315979004
5084	BMY	1992-07-14	15.912522315979004
5085	BMY	1992-07-15	15.912522315979004
5086	BMY	1992-07-16	15.942264556884766
5087	BMY	1992-07-17	15.942264556884766
5088	BMY	1992-07-20	15.704320907592773
5089	BMY	1992-07-21	15.585348129272461
5090	BMY	1992-07-22	15.615091323852539
5091	BMY	1992-07-23	15.6448335647583
5092	BMY	1992-07-24	15.674576759338379
5093	BMY	1992-07-27	15.76380729675293
5094	BMY	1992-07-28	16.001750946044922
5095	BMY	1992-07-29	16.418153762817383
5096	BMY	1992-07-30	16.507381439208984
5097	BMY	1992-07-31	16.537124633789062
5098	BMY	1992-08-03	16.804813385009766
5099	BMY	1992-08-04	16.71558380126953
5100	BMY	1992-08-05	16.656097412109375
5101	BMY	1992-08-06	16.537124633789062
5102	BMY	1992-08-07	16.537124633789062
5103	BMY	1992-08-10	16.626354217529297
5104	BMY	1992-08-11	16.71558380126953
5105	BMY	1992-08-12	16.804813385009766
5106	BMY	1992-08-13	16.71558380126953
5107	BMY	1992-08-14	16.775070190429688
5108	BMY	1992-08-17	16.775070190429688
5109	BMY	1992-08-18	16.656097412109375
5110	BMY	1992-08-19	16.418153762817383
5111	BMY	1992-08-20	15.912522315979004
5112	BMY	1992-08-21	15.6448335647583
5113	BMY	1992-08-24	15.6448335647583
5114	BMY	1992-08-25	16.001750946044922
5115	BMY	1992-08-26	16.150466918945312
5116	BMY	1992-08-27	15.972007751464844
5117	BMY	1992-08-28	15.882779121398926
5118	BMY	1992-08-31	15.853035926818848
5119	BMY	1992-09-01	16.090980529785156
5120	BMY	1992-09-02	16.061237335205078
5121	BMY	1992-09-03	16.32892417907715
5122	BMY	1992-09-04	16.32892417907715
5123	BMY	1992-09-08	16.29918098449707
5124	BMY	1992-09-09	16.32892417907715
5125	BMY	1992-09-10	16.418153762817383
5126	BMY	1992-09-11	16.32892417907715
5127	BMY	1992-09-14	16.447895050048828
5128	BMY	1992-09-15	16.001750946044922
5129	BMY	1992-09-16	15.942264556884766
5130	BMY	1992-09-17	15.942264556884766
5131	BMY	1992-09-18	16.090980529785156
5132	BMY	1992-09-21	15.912522315979004
5133	BMY	1992-09-22	15.674576759338379
5134	BMY	1992-09-23	15.585348129272461
5135	BMY	1992-09-24	15.674576759338379
5136	BMY	1992-09-25	15.168946266174316
5137	BMY	1992-09-28	14.901259422302246
5138	BMY	1992-09-29	15.168946266174316
5139	BMY	1992-09-30	15.168946266174316
5140	BMY	1992-10-01	14.960744857788086
5141	BMY	1992-10-02	14.871516227722168
5142	BMY	1992-10-05	14.990488052368164
5143	BMY	1992-10-06	14.84177303314209
5144	BMY	1992-10-07	15.04997444152832
5145	BMY	1992-10-08	14.990488052368164
5146	BMY	1992-10-09	14.6930570602417
5147	BMY	1992-10-12	14.782286643981934
5148	BMY	1992-10-13	15.020231246948242
5149	BMY	1992-10-14	15.139203071594238
5150	BMY	1992-10-15	15.258174896240234
5151	BMY	1992-10-16	15.31766128540039
5152	BMY	1992-10-19	15.76380729675293
5153	BMY	1992-10-20	15.704320907592773
5154	BMY	1992-10-21	15.436633110046387
5155	BMY	1992-10-22	15.555604934692383
5156	BMY	1992-10-23	15.347403526306152
5157	BMY	1992-10-26	15.76380729675293
5158	BMY	1992-10-27	15.882779121398926
5159	BMY	1992-10-28	15.942264556884766
5160	BMY	1992-10-29	16.001750946044922
5161	BMY	1992-10-30	16.209951400756836
5162	BMY	1992-11-02	16.388410568237305
5163	BMY	1992-11-03	16.209951400756836
5164	BMY	1992-11-04	15.734064102172852
5165	BMY	1992-11-05	15.674576759338379
5166	BMY	1992-11-06	15.406889915466309
5167	BMY	1992-11-09	15.496118545532227
5168	BMY	1992-11-10	15.793549537658691
5169	BMY	1992-11-11	16.29918098449707
5170	BMY	1992-11-12	16.358667373657227
5171	BMY	1992-11-13	16.447895050048828
5172	BMY	1992-11-16	16.269437789916992
5173	BMY	1992-11-17	16.239694595336914
5174	BMY	1992-11-18	16.32892417907715
5175	BMY	1992-11-19	16.239694595336914
5176	BMY	1992-11-20	16.269437789916992
5177	BMY	1992-11-23	16.120723724365234
5178	BMY	1992-11-24	16.120723724365234
5179	BMY	1992-11-25	16.090980529785156
5180	BMY	1992-11-27	16.090980529785156
5181	BMY	1992-11-30	15.972007751464844
5182	BMY	1992-12-01	16.180208206176758
5183	BMY	1992-12-02	16.120723724365234
5184	BMY	1992-12-03	16.180208206176758
5185	BMY	1992-12-04	16.29918098449707
5186	BMY	1992-12-07	16.56686782836914
5187	BMY	1992-12-08	16.864299774169922
5188	BMY	1992-12-09	16.775070190429688
5189	BMY	1992-12-10	16.775070190429688
5190	BMY	1992-12-11	16.804813385009766
5191	BMY	1992-12-14	16.804813385009766
5192	BMY	1992-12-15	16.656097412109375
5193	BMY	1992-12-16	16.59661102294922
5194	BMY	1992-12-17	16.74532699584961
5195	BMY	1992-12-18	17.191471099853516
5196	BMY	1992-12-21	17.191471099853516
5197	BMY	1992-12-22	16.953527450561523
5198	BMY	1992-12-23	16.031494140625
5199	BMY	1992-12-24	16.209951400756836
5200	BMY	1992-12-28	16.120723724365234
5201	BMY	1992-12-29	16.29918098449707
5202	BMY	1992-12-30	16.239694595336914
5203	BMY	1992-12-31	16.061237335205078
5204	BMY	1993-01-04	15.793549537658691
5205	BMY	1993-01-05	15.466376304626465
5206	BMY	1993-01-06	15.228431701660156
5207	BMY	1993-01-07	14.960744857788086
5208	BMY	1993-01-08	14.931001663208008
5209	BMY	1993-01-11	15.139203071594238
5210	BMY	1993-01-12	15.079716682434082
5211	BMY	1993-01-13	15.139203071594238
5212	BMY	1993-01-14	15.020231246948242
5213	BMY	1993-01-15	15.198689460754395
5214	BMY	1993-01-18	14.871516227722168
5215	BMY	1993-01-19	14.633570671081543
5216	BMY	1993-01-20	14.752544403076172
5217	BMY	1993-01-21	14.455113410949707
5218	BMY	1993-01-22	14.336140632629395
5219	BMY	1993-01-25	14.484855651855469
5220	BMY	1993-01-26	14.217168807983398
5221	BMY	1993-01-27	14.217168807983398
5222	BMY	1993-01-28	14.12794017791748
5223	BMY	1993-01-29	14.217168807983398
5224	BMY	1993-02-01	14.157683372497559
5225	BMY	1993-02-02	13.830510139465332
5226	BMY	1993-02-03	14.038710594177246
5227	BMY	1993-02-04	13.800766944885254
5228	BMY	1993-02-05	13.91973876953125
5229	BMY	1993-02-08	13.91973876953125
5230	BMY	1993-02-09	13.86025333404541
5231	BMY	1993-02-10	13.949481964111328
5232	BMY	1993-02-11	14.157683372497559
5233	BMY	1993-02-12	14.038710594177246
5234	BMY	1993-02-16	13.473592758178711
5235	BMY	1993-02-17	13.652050971984863
5236	BMY	1993-02-18	13.354620933532715
5237	BMY	1993-02-19	12.997705459594727
5238	BMY	1993-02-22	12.819246292114258
5239	BMY	1993-02-23	13.473592758178711
5240	BMY	1993-02-24	13.652050971984863
5241	BMY	1993-02-25	13.622307777404785
5242	BMY	1993-02-26	13.503335952758789
5243	BMY	1993-03-01	13.86025333404541
5244	BMY	1993-03-02	13.86025333404541
5245	BMY	1993-03-03	13.830510139465332
5246	BMY	1993-03-04	13.384364128112793
5247	BMY	1993-03-05	13.503335952758789
5248	BMY	1993-03-08	13.77102279663086
5249	BMY	1993-03-09	13.592564582824707
5250	BMY	1993-03-10	13.91973876953125
5251	BMY	1993-03-11	13.681794166564941
5252	BMY	1993-03-12	13.622307777404785
5253	BMY	1993-03-15	13.71153736114502
5254	BMY	1993-03-16	13.354620933532715
5255	BMY	1993-03-17	13.414107322692871
5256	BMY	1993-03-18	13.503335952758789
5257	BMY	1993-03-19	13.354620933532715
5258	BMY	1993-03-22	13.592564582824707
5259	BMY	1993-03-23	13.830510139465332
5260	BMY	1993-03-24	13.800766944885254
5261	BMY	1993-03-25	13.681794166564941
5262	BMY	1993-03-26	13.681794166564941
5263	BMY	1993-03-29	13.86025333404541
5264	BMY	1993-03-30	14.217168807983398
5265	BMY	1993-03-31	14.068453788757324
5266	BMY	1993-04-01	13.979225158691406
5267	BMY	1993-04-02	13.622307777404785
5268	BMY	1993-04-05	13.86025333404541
5269	BMY	1993-04-06	14.038710594177246
5270	BMY	1993-04-07	13.86025333404541
5271	BMY	1993-04-08	13.681794166564941
5272	BMY	1993-04-12	14.008968353271484
5273	BMY	1993-04-13	13.800766944885254
5274	BMY	1993-04-14	14.068453788757324
5275	BMY	1993-04-15	14.157683372497559
5276	BMY	1993-04-16	14.246912002563477
5277	BMY	1993-04-19	14.425370216369629
5278	BMY	1993-04-20	14.752544403076172
5279	BMY	1993-04-21	14.514598846435547
5280	BMY	1993-04-22	13.949481964111328
5281	BMY	1993-04-23	14.038710594177246
5282	BMY	1993-04-26	14.098196983337402
5283	BMY	1993-04-27	14.6930570602417
5284	BMY	1993-04-28	14.484855651855469
5285	BMY	1993-04-29	14.246912002563477
5286	BMY	1993-04-30	14.306398391723633
5287	BMY	1993-05-03	14.752544403076172
5288	BMY	1993-05-04	14.574085235595703
5289	BMY	1993-05-05	14.514598846435547
5290	BMY	1993-05-06	14.276655197143555
5291	BMY	1993-05-07	14.306398391723633
5292	BMY	1993-05-10	14.336140632629395
5293	BMY	1993-05-11	14.18742561340332
5294	BMY	1993-05-12	14.217168807983398
5295	BMY	1993-05-13	14.038710594177246
5296	BMY	1993-05-14	14.12794017791748
5297	BMY	1993-05-17	14.246912002563477
5298	BMY	1993-05-18	14.12794017791748
5299	BMY	1993-05-19	14.306398391723633
5300	BMY	1993-05-20	14.484855651855469
5301	BMY	1993-05-21	14.276655197143555
5302	BMY	1993-05-24	14.365883827209473
5303	BMY	1993-05-25	14.336140632629395
5304	BMY	1993-05-26	14.39562702178955
5305	BMY	1993-05-27	14.18742561340332
5306	BMY	1993-05-28	14.276655197143555
5307	BMY	1993-06-01	14.276655197143555
5308	BMY	1993-06-02	14.217168807983398
5309	BMY	1993-06-03	14.246912002563477
5310	BMY	1993-06-04	14.098196983337402
5311	BMY	1993-06-07	14.038710594177246
5312	BMY	1993-06-08	13.86025333404541
5313	BMY	1993-06-09	13.86025333404541
5314	BMY	1993-06-10	14.157683372497559
5315	BMY	1993-06-11	14.365883827209473
5316	BMY	1993-06-14	14.336140632629395
5317	BMY	1993-06-15	14.217168807983398
5318	BMY	1993-06-16	14.39562702178955
5319	BMY	1993-06-17	14.544342041015625
5320	BMY	1993-06-18	14.217168807983398
5321	BMY	1993-06-21	14.098196983337402
5322	BMY	1993-06-22	14.038710594177246
5323	BMY	1993-06-23	14.008968353271484
5324	BMY	1993-06-24	14.008968353271484
5325	BMY	1993-06-25	14.008968353271484
5326	BMY	1993-06-28	13.889995574951172
5327	BMY	1993-06-29	13.86025333404541
5328	BMY	1993-06-30	13.741279602050781
5329	BMY	1993-07-01	13.562822341918945
5330	BMY	1993-07-02	13.473592758178711
5331	BMY	1993-07-06	13.265392303466797
5332	BMY	1993-07-07	13.473592758178711
5333	BMY	1993-07-08	13.830510139465332
5334	BMY	1993-07-09	13.830510139465332
5335	BMY	1993-07-12	13.91973876953125
5336	BMY	1993-07-13	14.068453788757324
5337	BMY	1993-07-14	14.306398391723633
5338	BMY	1993-07-15	13.800766944885254
5339	BMY	1993-07-16	13.562822341918945
5340	BMY	1993-07-19	13.622307777404785
5341	BMY	1993-07-20	13.830510139465332
5342	BMY	1993-07-21	13.681794166564941
5343	BMY	1993-07-22	13.414107322692871
5344	BMY	1993-07-23	13.562822341918945
5345	BMY	1993-07-26	13.562822341918945
5346	BMY	1993-07-27	13.681794166564941
5347	BMY	1993-07-28	13.354620933532715
5348	BMY	1993-07-29	13.146419525146484
5349	BMY	1993-07-30	12.997705459594727
5350	BMY	1993-08-02	12.78950309753418
5351	BMY	1993-08-03	12.819246292114258
5352	BMY	1993-08-04	12.730016708374023
5353	BMY	1993-08-05	12.58130168914795
5354	BMY	1993-08-06	12.492073059082031
5355	BMY	1993-08-09	12.313614845275879
5356	BMY	1993-08-10	12.224386215209961
5357	BMY	1993-08-11	12.224386215209961
5358	BMY	1993-08-12	12.164899826049805
5359	BMY	1993-08-13	12.402844429016113
5360	BMY	1993-08-16	12.640788078308105
5361	BMY	1993-08-17	12.997705459594727
5362	BMY	1993-08-18	13.443849563598633
5363	BMY	1993-08-19	13.503335952758789
5364	BMY	1993-08-20	13.414107322692871
5365	BMY	1993-08-23	13.20590591430664
5366	BMY	1993-08-24	13.235649108886719
5367	BMY	1993-08-25	13.027447700500488
5368	BMY	1993-08-26	13.235649108886719
5369	BMY	1993-08-27	13.324877738952637
5370	BMY	1993-08-30	13.354620933532715
5371	BMY	1993-08-31	13.354620933532715
5372	BMY	1993-09-01	13.354620933532715
5373	BMY	1993-09-02	13.562822341918945
5374	BMY	1993-09-03	13.622307777404785
5375	BMY	1993-09-07	13.473592758178711
5376	BMY	1993-09-08	13.503335952758789
5377	BMY	1993-09-09	13.562822341918945
5378	BMY	1993-09-10	13.622307777404785
5379	BMY	1993-09-13	13.414107322692871
5380	BMY	1993-09-14	13.800766944885254
5381	BMY	1993-09-15	13.91973876953125
5382	BMY	1993-09-16	13.800766944885254
5383	BMY	1993-09-17	13.889995574951172
5384	BMY	1993-09-20	13.652050971984863
5385	BMY	1993-09-21	14.008968353271484
5386	BMY	1993-09-22	13.86025333404541
5387	BMY	1993-09-23	13.949481964111328
5388	BMY	1993-09-24	13.889995574951172
5389	BMY	1993-09-27	13.622307777404785
5390	BMY	1993-09-28	13.443849563598633
5391	BMY	1993-09-29	13.324877738952637
5392	BMY	1993-09-30	13.414107322692871
5393	BMY	1993-10-01	13.324877738952637
5394	BMY	1993-10-04	13.146419525146484
5395	BMY	1993-10-05	13.324877738952637
5396	BMY	1993-10-06	13.116677284240723
5397	BMY	1993-10-07	13.265392303466797
5398	BMY	1993-10-08	13.354620933532715
5399	BMY	1993-10-11	13.77102279663086
5400	BMY	1993-10-12	13.652050971984863
5401	BMY	1993-10-13	13.562822341918945
5402	BMY	1993-10-14	13.622307777404785
5403	BMY	1993-10-15	13.533079147338867
5404	BMY	1993-10-18	13.86025333404541
5405	BMY	1993-10-19	13.830510139465332
5406	BMY	1993-10-20	14.068453788757324
5407	BMY	1993-10-21	14.008968353271484
5408	BMY	1993-10-22	13.86025333404541
5409	BMY	1993-10-25	13.800766944885254
5410	BMY	1993-10-26	13.681794166564941
5411	BMY	1993-10-27	13.681794166564941
5412	BMY	1993-10-28	13.592564582824707
5413	BMY	1993-10-29	14.008968353271484
5414	BMY	1993-11-01	14.038710594177246
5415	BMY	1993-11-02	14.038710594177246
5416	BMY	1993-11-03	14.246912002563477
5417	BMY	1993-11-04	14.18742561340332
5418	BMY	1993-11-05	14.217168807983398
5419	BMY	1993-11-08	14.157683372497559
5420	BMY	1993-11-09	14.18742561340332
5421	BMY	1993-11-10	14.306398391723633
5422	BMY	1993-11-11	14.455113410949707
5423	BMY	1993-11-12	14.663313865661621
5424	BMY	1993-11-15	14.663313865661621
5425	BMY	1993-11-16	14.782286643981934
5426	BMY	1993-11-17	14.514598846435547
5427	BMY	1993-11-18	14.544342041015625
5428	BMY	1993-11-19	14.365883827209473
5429	BMY	1993-11-22	14.306398391723633
5430	BMY	1993-11-23	14.425370216369629
5431	BMY	1993-11-24	14.306398391723633
5432	BMY	1993-11-26	14.276655197143555
5433	BMY	1993-11-29	14.336140632629395
5434	BMY	1993-11-30	14.246912002563477
5435	BMY	1993-12-01	14.098196983337402
5436	BMY	1993-12-02	14.246912002563477
5437	BMY	1993-12-03	14.068453788757324
5438	BMY	1993-12-06	14.18742561340332
5439	BMY	1993-12-07	14.217168807983398
5440	BMY	1993-12-08	14.12794017791748
5441	BMY	1993-12-09	13.91973876953125
5442	BMY	1993-12-10	13.86025333404541
5443	BMY	1993-12-13	13.830510139465332
5444	BMY	1993-12-14	13.741279602050781
5445	BMY	1993-12-15	13.979225158691406
5446	BMY	1993-12-16	13.949481964111328
5447	BMY	1993-12-17	14.008968353271484
5448	BMY	1993-12-20	13.979225158691406
5449	BMY	1993-12-21	13.91973876953125
5450	BMY	1993-12-22	14.068453788757324
5451	BMY	1993-12-23	13.91973876953125
5452	BMY	1993-12-27	14.12794017791748
5453	BMY	1993-12-28	14.217168807983398
5454	BMY	1993-12-29	13.949481964111328
5455	BMY	1993-12-30	13.889995574951172
5456	BMY	1993-12-31	13.86025333404541
5457	BMY	1994-01-03	13.681794166564941
5458	BMY	1994-01-04	13.979225158691406
5459	BMY	1994-01-05	14.157683372497559
5460	BMY	1994-01-06	14.038710594177246
5461	BMY	1994-01-07	13.979225158691406
5462	BMY	1994-01-10	14.038710594177246
5463	BMY	1994-01-11	13.949481964111328
5464	BMY	1994-01-12	13.889995574951172
5465	BMY	1994-01-13	13.800766944885254
5466	BMY	1994-01-14	13.86025333404541
5467	BMY	1994-01-17	13.86025333404541
5468	BMY	1994-01-18	14.008968353271484
5469	BMY	1994-01-19	13.979225158691406
5470	BMY	1994-01-20	13.979225158691406
5471	BMY	1994-01-21	13.949481964111328
5472	BMY	1994-01-24	13.800766944885254
5473	BMY	1994-01-25	13.800766944885254
5474	BMY	1994-01-26	13.86025333404541
5475	BMY	1994-01-27	13.77102279663086
5476	BMY	1994-01-28	13.830510139465332
5477	BMY	1994-01-31	13.77102279663086
5478	BMY	1994-02-01	13.77102279663086
5479	BMY	1994-02-02	13.71153736114502
5480	BMY	1994-02-03	13.592564582824707
5481	BMY	1994-02-04	13.443849563598633
5482	BMY	1994-02-07	13.503335952758789
5483	BMY	1994-02-08	13.473592758178711
5484	BMY	1994-02-09	13.414107322692871
5485	BMY	1994-02-10	13.384364128112793
5486	BMY	1994-02-11	13.324877738952637
5487	BMY	1994-02-14	13.295134544372559
5488	BMY	1994-02-15	13.295134544372559
5489	BMY	1994-02-16	13.235649108886719
5490	BMY	1994-02-17	13.265392303466797
5491	BMY	1994-02-18	13.324877738952637
5492	BMY	1994-02-22	13.354620933532715
5493	BMY	1994-02-23	13.295134544372559
5494	BMY	1994-02-24	13.146419525146484
5495	BMY	1994-02-25	13.265392303466797
5496	BMY	1994-02-28	13.146419525146484
5497	BMY	1994-03-01	13.086934089660645
5498	BMY	1994-03-02	13.146419525146484
5499	BMY	1994-03-03	12.997705459594727
5500	BMY	1994-03-04	12.878732681274414
5501	BMY	1994-03-07	12.997705459594727
5502	BMY	1994-03-08	12.967962265014648
5503	BMY	1994-03-09	13.057190895080566
5504	BMY	1994-03-10	13.086934089660645
5505	BMY	1994-03-11	13.027447700500488
5506	BMY	1994-03-14	13.027447700500488
5507	BMY	1994-03-15	12.967962265014648
5508	BMY	1994-03-16	13.027447700500488
5509	BMY	1994-03-17	12.908475875854492
5510	BMY	1994-03-18	12.819246292114258
5511	BMY	1994-03-21	12.967962265014648
5512	BMY	1994-03-22	12.640788078308105
5513	BMY	1994-03-23	12.640788078308105
5514	BMY	1994-03-24	12.313614845275879
5515	BMY	1994-03-25	12.343358039855957
5516	BMY	1994-03-28	12.462329864501953
5517	BMY	1994-03-29	12.373101234436035
5518	BMY	1994-03-30	12.313614845275879
5519	BMY	1994-03-31	12.254129409790039
5520	BMY	1994-04-04	12.135156631469727
5521	BMY	1994-04-05	12.343358039855957
5522	BMY	1994-04-06	12.135156631469727
5523	BMY	1994-04-07	12.194643020629883
5524	BMY	1994-04-08	12.045928001403809
5525	BMY	1994-04-11	12.224386215209961
5526	BMY	1994-04-12	12.224386215209961
5527	BMY	1994-04-13	12.2838716506958
5528	BMY	1994-04-14	12.164899826049805
5529	BMY	1994-04-15	12.2838716506958
5530	BMY	1994-04-18	12.224386215209961
5531	BMY	1994-04-19	12.432586669921875
5532	BMY	1994-04-20	12.432586669921875
5533	BMY	1994-04-21	12.670531272888184
5534	BMY	1994-04-22	12.700274467468262
5535	BMY	1994-04-25	12.700274467468262
5536	BMY	1994-04-26	12.611044883728027
5537	BMY	1994-04-28	12.759759902954102
5538	BMY	1994-04-29	12.819246292114258
5539	BMY	1994-05-02	13.20590591430664
5540	BMY	1994-05-03	13.027447700500488
5541	BMY	1994-05-04	13.027447700500488
5542	BMY	1994-05-05	12.967962265014648
5543	BMY	1994-05-06	12.730016708374023
5544	BMY	1994-05-09	12.78950309753418
5545	BMY	1994-05-10	12.997705459594727
5546	BMY	1994-05-11	12.908475875854492
5547	BMY	1994-05-12	12.93821907043457
5548	BMY	1994-05-13	12.819246292114258
5549	BMY	1994-05-16	12.997705459594727
5550	BMY	1994-05-17	13.116677284240723
5551	BMY	1994-05-18	13.086934089660645
5552	BMY	1994-05-19	13.057190895080566
5553	BMY	1994-05-20	12.967962265014648
5554	BMY	1994-05-23	12.997705459594727
5555	BMY	1994-05-24	12.967962265014648
5556	BMY	1994-05-25	13.057190895080566
5557	BMY	1994-05-26	13.086934089660645
5558	BMY	1994-05-27	13.027447700500488
5559	BMY	1994-05-31	12.997705459594727
5560	BMY	1994-06-01	12.93821907043457
5561	BMY	1994-06-02	12.819246292114258
5562	BMY	1994-06-03	13.057190895080566
5563	BMY	1994-06-06	12.93821907043457
5564	BMY	1994-06-07	13.086934089660645
5565	BMY	1994-06-08	13.027447700500488
5566	BMY	1994-06-09	13.235649108886719
5567	BMY	1994-06-10	13.146419525146484
5568	BMY	1994-06-13	13.146419525146484
5569	BMY	1994-06-14	13.265392303466797
5570	BMY	1994-06-15	13.295134544372559
5571	BMY	1994-06-16	13.324877738952637
5572	BMY	1994-06-17	13.235649108886719
5573	BMY	1994-06-20	13.176162719726562
5574	BMY	1994-06-21	13.295134544372559
5575	BMY	1994-06-22	13.057190895080566
5576	BMY	1994-06-23	13.027447700500488
5577	BMY	1994-06-24	12.908475875854492
5578	BMY	1994-06-27	12.78950309753418
5579	BMY	1994-06-28	12.819246292114258
5580	BMY	1994-06-29	12.78950309753418
5581	BMY	1994-06-30	12.759759902954102
5582	BMY	1994-07-01	12.759759902954102
5583	BMY	1994-07-05	12.730016708374023
5584	BMY	1994-07-06	12.78950309753418
5585	BMY	1994-07-07	12.848990440368652
5586	BMY	1994-07-08	12.670531272888184
5587	BMY	1994-07-11	12.492073059082031
5588	BMY	1994-07-12	12.52181625366211
5589	BMY	1994-07-13	12.432586669921875
5590	BMY	1994-07-14	12.52181625366211
5591	BMY	1994-07-15	12.52181625366211
5592	BMY	1994-07-18	12.611044883728027
5593	BMY	1994-07-19	12.462329864501953
5594	BMY	1994-07-20	12.343358039855957
5595	BMY	1994-07-21	12.254129409790039
5596	BMY	1994-07-22	12.254129409790039
5597	BMY	1994-07-25	12.432586669921875
5598	BMY	1994-07-26	12.462329864501953
5599	BMY	1994-07-27	12.313614845275879
5600	BMY	1994-07-28	12.432586669921875
5601	BMY	1994-07-29	12.52181625366211
5602	BMY	1994-08-01	12.670531272888184
5603	BMY	1994-08-02	13.086934089660645
5604	BMY	1994-08-03	12.730016708374023
5605	BMY	1994-08-04	12.700274467468262
5606	BMY	1994-08-05	12.819246292114258
5607	BMY	1994-08-08	12.908475875854492
5608	BMY	1994-08-09	12.908475875854492
5609	BMY	1994-08-10	13.235649108886719
5610	BMY	1994-08-11	13.116677284240723
5611	BMY	1994-08-12	13.295134544372559
5612	BMY	1994-08-15	13.176162719726562
5613	BMY	1994-08-16	13.622307777404785
5614	BMY	1994-08-17	13.830510139465332
5615	BMY	1994-08-18	13.652050971984863
5616	BMY	1994-08-19	13.562822341918945
5617	BMY	1994-08-22	13.741279602050781
5618	BMY	1994-08-23	13.681794166564941
5619	BMY	1994-08-24	13.414107322692871
5620	BMY	1994-08-25	13.473592758178711
5621	BMY	1994-08-26	13.443849563598633
5622	BMY	1994-08-29	13.533079147338867
5623	BMY	1994-08-30	13.592564582824707
5624	BMY	1994-08-31	13.71153736114502
5625	BMY	1994-09-01	13.77102279663086
5626	BMY	1994-09-02	13.681794166564941
5627	BMY	1994-09-06	13.71153736114502
5628	BMY	1994-09-07	13.681794166564941
5629	BMY	1994-09-08	13.592564582824707
5630	BMY	1994-09-09	13.562822341918945
5631	BMY	1994-09-12	13.681794166564941
5632	BMY	1994-09-13	13.800766944885254
5633	BMY	1994-09-14	13.741279602050781
5634	BMY	1994-09-15	13.979225158691406
5635	BMY	1994-09-16	13.91973876953125
5636	BMY	1994-09-19	13.830510139465332
5637	BMY	1994-09-20	13.622307777404785
5638	BMY	1994-09-21	13.503335952758789
5639	BMY	1994-09-22	13.592564582824707
5640	BMY	1994-09-23	13.562822341918945
5641	BMY	1994-09-26	13.592564582824707
5642	BMY	1994-09-27	13.830510139465332
5643	BMY	1994-09-28	13.71153736114502
5644	BMY	1994-09-29	13.622307777404785
5645	BMY	1994-09-30	13.652050971984863
5646	BMY	1994-10-03	13.533079147338867
5647	BMY	1994-10-04	13.443849563598633
5648	BMY	1994-10-05	13.384364128112793
5649	BMY	1994-10-06	13.354620933532715
5650	BMY	1994-10-07	13.384364128112793
5651	BMY	1994-10-10	13.473592758178711
5652	BMY	1994-10-11	13.622307777404785
5653	BMY	1994-10-12	13.681794166564941
5654	BMY	1994-10-13	13.652050971984863
5655	BMY	1994-10-14	13.77102279663086
5656	BMY	1994-10-17	14.008968353271484
5657	BMY	1994-10-18	14.068453788757324
5658	BMY	1994-10-19	13.91973876953125
5659	BMY	1994-10-20	13.889995574951172
5660	BMY	1994-10-21	13.800766944885254
5661	BMY	1994-10-24	13.562822341918945
5662	BMY	1994-10-25	13.562822341918945
5663	BMY	1994-10-26	13.592564582824707
5664	BMY	1994-10-27	13.681794166564941
5665	BMY	1994-10-28	13.889995574951172
5666	BMY	1994-10-31	13.889995574951172
5667	BMY	1994-11-01	13.86025333404541
5668	BMY	1994-11-02	13.800766944885254
5669	BMY	1994-11-03	13.800766944885254
5670	BMY	1994-11-04	13.592564582824707
5671	BMY	1994-11-07	13.830510139465332
5672	BMY	1994-11-08	13.889995574951172
5673	BMY	1994-11-09	14.008968353271484
5674	BMY	1994-11-10	14.068453788757324
5675	BMY	1994-11-11	14.038710594177246
5676	BMY	1994-11-14	14.276655197143555
5677	BMY	1994-11-15	14.068453788757324
5678	BMY	1994-11-16	14.157683372497559
5679	BMY	1994-11-17	14.246912002563477
5680	BMY	1994-11-18	14.18742561340332
5681	BMY	1994-11-21	13.889995574951172
5682	BMY	1994-11-22	13.652050971984863
5683	BMY	1994-11-23	13.622307777404785
5684	BMY	1994-11-25	13.592564582824707
5685	BMY	1994-11-28	13.681794166564941
5686	BMY	1994-11-29	13.889995574951172
5687	BMY	1994-11-30	13.741279602050781
5688	BMY	1994-12-01	13.741279602050781
5689	BMY	1994-12-02	13.77102279663086
5690	BMY	1994-12-05	13.77102279663086
5691	BMY	1994-12-06	13.830510139465332
5692	BMY	1994-12-07	13.889995574951172
5693	BMY	1994-12-08	13.77102279663086
5694	BMY	1994-12-09	13.800766944885254
5695	BMY	1994-12-12	13.830510139465332
5696	BMY	1994-12-13	13.652050971984863
5697	BMY	1994-12-14	13.741279602050781
5698	BMY	1994-12-15	13.71153736114502
5699	BMY	1994-12-16	13.86025333404541
5700	BMY	1994-12-19	13.830510139465332
5701	BMY	1994-12-20	14.12794017791748
5702	BMY	1994-12-21	14.425370216369629
5703	BMY	1994-12-22	14.246912002563477
5704	BMY	1994-12-23	14.246912002563477
5705	BMY	1994-12-27	14.246912002563477
5706	BMY	1994-12-28	14.098196983337402
5707	BMY	1994-12-29	14.038710594177246
5708	BMY	1994-12-30	13.77102279663086
5709	BMY	1995-01-03	13.889995574951172
5710	BMY	1995-01-04	13.91973876953125
5711	BMY	1995-01-05	14.008968353271484
5712	BMY	1995-01-06	13.889995574951172
5713	BMY	1995-01-09	13.830510139465332
5714	BMY	1995-01-10	13.949481964111328
5715	BMY	1995-01-11	13.979225158691406
5716	BMY	1995-01-12	13.91973876953125
5717	BMY	1995-01-13	13.949481964111328
5718	BMY	1995-01-16	13.979225158691406
5719	BMY	1995-01-17	14.098196983337402
5720	BMY	1995-01-18	14.12794017791748
5721	BMY	1995-01-19	14.068453788757324
5722	BMY	1995-01-20	14.008968353271484
5723	BMY	1995-01-23	14.038710594177246
5724	BMY	1995-01-24	14.038710594177246
5725	BMY	1995-01-25	14.068453788757324
5726	BMY	1995-01-26	14.217168807983398
5727	BMY	1995-01-27	14.306398391723633
5728	BMY	1995-01-30	14.514598846435547
5729	BMY	1995-01-31	14.633570671081543
5730	BMY	1995-02-01	14.484855651855469
5731	BMY	1995-02-02	14.574085235595703
5732	BMY	1995-02-03	14.6930570602417
5733	BMY	1995-02-06	14.782286643981934
5734	BMY	1995-02-07	14.722800254821777
5735	BMY	1995-02-08	14.484855651855469
5736	BMY	1995-02-09	14.425370216369629
5737	BMY	1995-02-10	14.574085235595703
5738	BMY	1995-02-13	14.574085235595703
5739	BMY	1995-02-14	14.544342041015625
5740	BMY	1995-02-15	14.574085235595703
5741	BMY	1995-02-16	14.514598846435547
5742	BMY	1995-02-17	14.603828430175781
5743	BMY	1995-02-21	14.603828430175781
5744	BMY	1995-02-22	14.603828430175781
5745	BMY	1995-02-23	14.603828430175781
5746	BMY	1995-02-24	14.6930570602417
5747	BMY	1995-02-27	14.6930570602417
5748	BMY	1995-02-28	14.722800254821777
5749	BMY	1995-03-01	14.6930570602417
5750	BMY	1995-03-02	14.663313865661621
5751	BMY	1995-03-03	14.633570671081543
5752	BMY	1995-03-06	14.871516227722168
5753	BMY	1995-03-07	14.722800254821777
5754	BMY	1995-03-08	14.633570671081543
5755	BMY	1995-03-09	14.544342041015625
5756	BMY	1995-03-10	14.752544403076172
5757	BMY	1995-03-13	14.960744857788086
5758	BMY	1995-03-14	15.04997444152832
5759	BMY	1995-03-15	15.10945987701416
5760	BMY	1995-03-16	15.228431701660156
5761	BMY	1995-03-17	15.406889915466309
5762	BMY	1995-03-20	15.555604934692383
5763	BMY	1995-03-21	15.466376304626465
5764	BMY	1995-03-22	15.258174896240234
5765	BMY	1995-03-23	15.31766128540039
5766	BMY	1995-03-24	15.287918090820312
5767	BMY	1995-03-27	15.228431701660156
5768	BMY	1995-03-28	15.347403526306152
5769	BMY	1995-03-29	15.139203071594238
5770	BMY	1995-03-30	14.84177303314209
5771	BMY	1995-03-31	14.960744857788086
5772	BMY	1995-04-03	14.812029838562012
5773	BMY	1995-04-04	15.04997444152832
5774	BMY	1995-04-05	14.812029838562012
5775	BMY	1995-04-06	14.901259422302246
5776	BMY	1995-04-07	14.931001663208008
5777	BMY	1995-04-10	14.990488052368164
5778	BMY	1995-04-11	15.04997444152832
5779	BMY	1995-04-12	15.020231246948242
5780	BMY	1995-04-13	15.139203071594238
5781	BMY	1995-04-17	15.168946266174316
5782	BMY	1995-04-18	15.020231246948242
5783	BMY	1995-04-19	14.812029838562012
5784	BMY	1995-04-20	15.10945987701416
5785	BMY	1995-04-21	15.139203071594238
5786	BMY	1995-04-24	15.496118545532227
5787	BMY	1995-04-25	15.436633110046387
5788	BMY	1995-04-26	15.466376304626465
5789	BMY	1995-04-27	15.406889915466309
5790	BMY	1995-04-28	15.496118545532227
5791	BMY	1995-05-01	15.466376304626465
5792	BMY	1995-05-02	15.466376304626465
5793	BMY	1995-05-03	15.704320907592773
5794	BMY	1995-05-04	15.793549537658691
5795	BMY	1995-05-05	15.76380729675293
5796	BMY	1995-05-08	15.882779121398926
5797	BMY	1995-05-09	15.972007751464844
5798	BMY	1995-05-10	15.704320907592773
5799	BMY	1995-05-11	15.6448335647583
5800	BMY	1995-05-12	15.555604934692383
5801	BMY	1995-05-15	15.555604934692383
5802	BMY	1995-05-16	15.585348129272461
5803	BMY	1995-05-17	15.496118545532227
5804	BMY	1995-05-18	15.139203071594238
5805	BMY	1995-05-19	15.228431701660156
5806	BMY	1995-05-22	15.466376304626465
5807	BMY	1995-05-23	15.496118545532227
5808	BMY	1995-05-24	15.555604934692383
5809	BMY	1995-05-25	15.555604934692383
5810	BMY	1995-05-26	15.436633110046387
5811	BMY	1995-05-30	15.466376304626465
5812	BMY	1995-05-31	15.793549537658691
5813	BMY	1995-06-01	15.82329273223877
5814	BMY	1995-06-02	15.882779121398926
5815	BMY	1995-06-05	16.001750946044922
5816	BMY	1995-06-06	16.209951400756836
5817	BMY	1995-06-07	16.269437789916992
5818	BMY	1995-06-08	16.090980529785156
5819	BMY	1995-06-09	15.912522315979004
5820	BMY	1995-06-12	16.001750946044922
5821	BMY	1995-06-13	16.209951400756836
5822	BMY	1995-06-14	16.269437789916992
5823	BMY	1995-06-15	16.150466918945312
5824	BMY	1995-06-16	16.209951400756836
5825	BMY	1995-06-19	16.120723724365234
5826	BMY	1995-06-20	16.269437789916992
5827	BMY	1995-06-21	16.358667373657227
5828	BMY	1995-06-22	16.56686782836914
5829	BMY	1995-06-23	16.388410568237305
5830	BMY	1995-06-26	16.418153762817383
5831	BMY	1995-06-27	16.239694595336914
5832	BMY	1995-06-28	16.418153762817383
5833	BMY	1995-06-29	16.358667373657227
5834	BMY	1995-06-30	16.209951400756836
5835	BMY	1995-07-03	16.29918098449707
5836	BMY	1995-07-05	16.031494140625
5837	BMY	1995-07-06	16.180208206176758
5838	BMY	1995-07-07	15.882779121398926
5839	BMY	1995-07-10	16.001750946044922
5840	BMY	1995-07-11	16.239694595336914
5841	BMY	1995-07-12	16.269437789916992
5842	BMY	1995-07-13	16.239694595336914
5843	BMY	1995-07-14	16.239694595336914
5844	BMY	1995-07-17	16.32892417907715
5845	BMY	1995-07-18	16.388410568237305
5846	BMY	1995-07-19	16.418153762817383
5847	BMY	1995-07-20	16.209951400756836
5848	BMY	1995-07-21	16.358667373657227
5849	BMY	1995-07-24	16.29918098449707
5850	BMY	1995-07-25	16.29918098449707
5851	BMY	1995-07-26	16.269437789916992
5852	BMY	1995-07-27	16.388410568237305
5853	BMY	1995-07-28	16.358667373657227
5854	BMY	1995-07-31	16.477638244628906
5855	BMY	1995-08-01	16.388410568237305
5856	BMY	1995-08-02	16.358667373657227
5857	BMY	1995-08-03	16.358667373657227
5858	BMY	1995-08-04	16.388410568237305
5859	BMY	1995-08-07	16.537124633789062
5860	BMY	1995-08-08	16.32892417907715
5861	BMY	1995-08-09	16.418153762817383
5862	BMY	1995-08-10	16.358667373657227
5863	BMY	1995-08-11	16.29918098449707
5864	BMY	1995-08-14	16.477638244628906
5865	BMY	1995-08-15	16.32892417907715
5866	BMY	1995-08-16	16.29918098449707
5867	BMY	1995-08-17	16.239694595336914
5868	BMY	1995-08-18	16.180208206176758
5869	BMY	1995-08-21	16.209951400756836
5870	BMY	1995-08-22	16.180208206176758
5871	BMY	1995-08-23	16.180208206176758
5872	BMY	1995-08-24	16.269437789916992
5873	BMY	1995-08-25	16.418153762817383
5874	BMY	1995-08-28	16.358667373657227
5875	BMY	1995-08-29	16.388410568237305
5876	BMY	1995-08-30	16.418153762817383
5877	BMY	1995-08-31	16.358667373657227
5878	BMY	1995-09-01	16.269437789916992
5879	BMY	1995-09-05	16.180208206176758
5880	BMY	1995-09-06	16.32892417907715
5881	BMY	1995-09-07	16.001750946044922
5882	BMY	1995-09-08	16.001750946044922
5883	BMY	1995-09-11	15.882779121398926
5884	BMY	1995-09-12	16.061237335205078
5885	BMY	1995-09-13	16.239694595336914
5886	BMY	1995-09-14	16.626354217529297
5887	BMY	1995-09-15	16.656097412109375
5888	BMY	1995-09-18	16.656097412109375
5889	BMY	1995-09-19	16.834556579589844
5890	BMY	1995-09-20	16.864299774169922
5891	BMY	1995-09-21	17.072500228881836
5892	BMY	1995-09-22	17.042757034301758
5893	BMY	1995-09-25	17.340187072753906
5894	BMY	1995-09-26	17.667360305786133
5895	BMY	1995-09-27	17.42941665649414
5896	BMY	1995-09-28	17.221214294433594
5897	BMY	1995-09-29	17.340187072753906
5898	BMY	1995-10-02	17.221214294433594
5899	BMY	1995-10-03	17.87556266784668
5900	BMY	1995-10-04	18.113506317138672
5901	BMY	1995-10-05	17.87556266784668
5902	BMY	1995-10-06	17.8458194732666
5903	BMY	1995-10-09	17.87556266784668
5904	BMY	1995-10-10	17.756589889526367
5905	BMY	1995-10-11	17.667360305786133
5906	BMY	1995-10-12	17.667360305786133
5907	BMY	1995-10-13	17.45915985107422
5908	BMY	1995-10-16	17.69710350036621
5909	BMY	1995-10-17	17.816076278686523
5910	BMY	1995-10-18	17.816076278686523
5911	BMY	1995-10-19	18.172992706298828
5912	BMY	1995-10-20	18.172992706298828
5913	BMY	1995-10-23	18.381193161010742
5914	BMY	1995-10-24	18.470422744750977
5915	BMY	1995-10-25	18.470422744750977
5916	BMY	1995-10-26	18.4406795501709
5917	BMY	1995-10-27	18.291963577270508
5918	BMY	1995-10-30	18.14324951171875
5919	BMY	1995-10-31	18.14324951171875
5920	BMY	1995-11-01	18.41093635559082
5921	BMY	1995-11-02	18.321706771850586
5922	BMY	1995-11-03	18.26222038269043
5923	BMY	1995-11-06	18.113506317138672
5924	BMY	1995-11-07	18.26222038269043
5925	BMY	1995-11-08	18.5299072265625
5926	BMY	1995-11-09	18.797595977783203
5927	BMY	1995-11-10	18.946311950683594
5928	BMY	1995-11-13	18.797595977783203
5929	BMY	1995-11-14	18.886825561523438
5930	BMY	1995-11-15	18.97605323791504
5931	BMY	1995-11-16	19.154512405395508
5932	BMY	1995-11-17	19.184255599975586
5933	BMY	1995-11-20	19.12476921081543
5934	BMY	1995-11-21	18.85708236694336
5935	BMY	1995-11-22	18.648881912231445
5936	BMY	1995-11-24	18.381193161010742
5937	BMY	1995-11-27	18.55965232849121
5938	BMY	1995-11-28	19.09502601623535
5939	BMY	1995-11-29	18.916568756103516
5940	BMY	1995-11-30	19.09502601623535
5941	BMY	1995-12-01	19.213998794555664
5942	BMY	1995-12-04	19.630401611328125
5943	BMY	1995-12-05	20.07654571533203
5944	BMY	1995-12-06	20.07654571533203
5945	BMY	1995-12-07	19.927831649780273
5946	BMY	1995-12-08	20.165775299072266
5947	BMY	1995-12-11	19.987316131591797
5948	BMY	1995-12-12	20.403718948364258
5949	BMY	1995-12-13	20.433462142944336
5950	BMY	1995-12-14	20.492948532104492
5951	BMY	1995-12-15	20.492948532104492
5952	BMY	1995-12-18	20.225261688232422
5953	BMY	1995-12-19	20.046802520751953
5954	BMY	1995-12-20	19.987316131591797
5955	BMY	1995-12-21	20.165775299072266
5956	BMY	1995-12-22	20.2550048828125
5957	BMY	1995-12-26	20.463205337524414
5958	BMY	1995-12-27	20.3442325592041
5959	BMY	1995-12-28	20.37397575378418
5960	BMY	1995-12-29	20.433462142944336
5961	BMY	1996-01-02	20.37397575378418
5962	BMY	1996-01-03	19.95757484436035
5963	BMY	1996-01-04	19.80885887145996
5964	BMY	1996-01-05	19.719629287719727
5965	BMY	1996-01-08	19.95757484436035
5966	BMY	1996-01-09	19.983598709106445
5967	BMY	1996-01-10	19.68988609313965
5968	BMY	1996-01-11	19.422199249267578
5969	BMY	1996-01-12	19.481685638427734
5970	BMY	1996-01-15	19.600658416748047
5971	BMY	1996-01-16	20.225261688232422
5972	BMY	1996-01-17	20.017059326171875
5973	BMY	1996-01-18	19.927831649780273
5974	BMY	1996-01-19	20.136032104492188
5975	BMY	1996-01-22	20.017059326171875
5976	BMY	1996-01-23	20.492948532104492
5977	BMY	1996-01-24	20.611921310424805
5978	BMY	1996-01-25	20.463205337524414
5979	BMY	1996-01-26	20.641664505004883
5980	BMY	1996-01-29	20.760635375976562
5981	BMY	1996-01-30	20.96883773803711
5982	BMY	1996-01-31	21.05806541442871
5983	BMY	1996-02-01	20.998580932617188
5984	BMY	1996-02-02	20.879608154296875
5985	BMY	1996-02-05	21.177038192749023
5986	BMY	1996-02-06	21.05806541442871
5987	BMY	1996-02-07	21.296009063720703
5988	BMY	1996-02-08	21.296009063720703
5989	BMY	1996-02-09	21.2067813873291
5990	BMY	1996-02-12	20.849864959716797
5991	BMY	1996-02-13	21.08780860900879
5992	BMY	1996-02-14	20.879608154296875
5993	BMY	1996-02-15	20.849864959716797
5994	BMY	1996-02-16	20.641664505004883
5995	BMY	1996-02-20	20.403718948364258
5996	BMY	1996-02-21	20.492948532104492
5997	BMY	1996-02-22	20.849864959716797
5998	BMY	1996-02-23	20.67140769958496
5999	BMY	1996-02-26	20.403718948364258
6000	BMY	1996-02-27	20.314489364624023
6001	BMY	1996-02-28	20.37397575378418
6002	BMY	1996-02-29	20.2550048828125
6003	BMY	1996-03-01	20.582178115844727
6004	BMY	1996-03-04	20.730892181396484
6005	BMY	1996-03-05	20.879608154296875
6006	BMY	1996-03-06	20.641664505004883
6007	BMY	1996-03-07	20.79037857055664
6008	BMY	1996-03-08	20.136032104492188
6009	BMY	1996-03-11	20.463205337524414
6010	BMY	1996-03-12	20.403718948364258
6011	BMY	1996-03-13	20.195518493652344
6012	BMY	1996-03-14	20.046802520751953
6013	BMY	1996-03-15	20.10628890991211
6014	BMY	1996-03-18	20.07654571533203
6015	BMY	1996-03-19	20.225261688232422
6016	BMY	1996-03-20	20.284746170043945
6017	BMY	1996-03-21	20.55243492126465
6018	BMY	1996-03-22	20.582178115844727
6019	BMY	1996-03-25	20.403718948364258
6020	BMY	1996-03-26	20.70115089416504
6021	BMY	1996-03-27	20.195518493652344
6022	BMY	1996-03-28	20.403718948364258
6023	BMY	1996-03-29	20.366540908813477
6024	BMY	1996-04-01	20.82012176513672
6025	BMY	1996-04-02	20.55243492126465
6026	BMY	1996-04-03	20.582178115844727
6027	BMY	1996-04-04	20.79037857055664
6028	BMY	1996-04-08	20.37397575378418
6029	BMY	1996-04-09	19.83860206604004
6030	BMY	1996-04-10	19.035539627075195
6031	BMY	1996-04-11	19.24374008178711
6032	BMY	1996-04-12	19.630401611328125
6033	BMY	1996-04-15	19.422199249267578
6034	BMY	1996-04-16	19.600658416748047
6035	BMY	1996-04-17	19.303226470947266
6036	BMY	1996-04-18	19.511428833007812
6037	BMY	1996-04-19	19.481685638427734
6038	BMY	1996-04-22	19.3924560546875
6039	BMY	1996-04-23	19.24374008178711
6040	BMY	1996-04-24	19.24374008178711
6041	BMY	1996-04-25	19.422199249267578
6042	BMY	1996-04-26	19.511428833007812
6043	BMY	1996-04-29	19.749372482299805
6044	BMY	1996-04-30	19.57091522216797
6045	BMY	1996-05-01	19.57091522216797
6046	BMY	1996-05-02	19.332969665527344
6047	BMY	1996-05-03	19.362712860107422
6048	BMY	1996-05-06	18.97605323791504
6049	BMY	1996-05-07	18.97605323791504
6050	BMY	1996-05-08	19.303226470947266
6051	BMY	1996-05-09	19.184255599975586
6052	BMY	1996-05-10	19.362712860107422
6053	BMY	1996-05-13	19.719629287719727
6054	BMY	1996-05-14	19.600658416748047
6055	BMY	1996-05-15	19.660144805908203
6056	BMY	1996-05-16	19.68988609313965
6057	BMY	1996-05-17	19.927831649780273
6058	BMY	1996-05-20	20.017059326171875
6059	BMY	1996-05-21	19.68988609313965
6060	BMY	1996-05-22	20.165775299072266
6061	BMY	1996-05-23	20.3442325592041
6062	BMY	1996-05-24	20.641664505004883
6063	BMY	1996-05-28	20.611921310424805
6064	BMY	1996-05-29	20.165775299072266
6065	BMY	1996-05-30	20.433462142944336
6066	BMY	1996-05-31	20.314489364624023
6067	BMY	1996-06-03	20.2550048828125
6068	BMY	1996-06-04	20.849864959716797
6069	BMY	1996-06-05	21.05806541442871
6070	BMY	1996-06-06	21.028322219848633
6071	BMY	1996-06-07	20.849864959716797
6072	BMY	1996-06-10	21.028322219848633
6073	BMY	1996-06-11	20.93909454345703
6074	BMY	1996-06-12	20.70115089416504
6075	BMY	1996-06-13	21.05806541442871
6076	BMY	1996-06-14	21.05806541442871
6077	BMY	1996-06-17	21.23652458190918
6078	BMY	1996-06-18	21.2067813873291
6079	BMY	1996-06-19	21.05806541442871
6080	BMY	1996-06-20	21.32575225830078
6081	BMY	1996-06-21	21.41498374938965
6082	BMY	1996-06-24	20.96883773803711
6083	BMY	1996-06-25	21.2067813873291
6084	BMY	1996-06-26	21.177038192749023
6085	BMY	1996-06-27	21.177038192749023
6086	BMY	1996-06-28	21.41498374938965
6087	BMY	1996-07-01	21.474468231201172
6088	BMY	1996-07-02	21.296009063720703
6089	BMY	1996-07-03	21.385238647460938
6090	BMY	1996-07-05	20.730892181396484
6091	BMY	1996-07-08	20.96883773803711
6092	BMY	1996-07-09	21.2067813873291
6093	BMY	1996-07-10	21.2067813873291
6094	BMY	1996-07-11	21.266267776489258
6095	BMY	1996-07-12	20.849864959716797
6096	BMY	1996-07-15	20.582178115844727
6097	BMY	1996-07-16	20.403718948364258
6098	BMY	1996-07-17	20.314489364624023
6099	BMY	1996-07-18	20.760635375976562
6100	BMY	1996-07-19	20.93909454345703
6101	BMY	1996-07-22	20.909351348876953
6102	BMY	1996-07-23	20.611921310424805
6103	BMY	1996-07-24	20.611921310424805
6104	BMY	1996-07-25	20.582178115844727
6105	BMY	1996-07-26	20.641664505004883
6106	BMY	1996-07-29	20.611921310424805
6107	BMY	1996-07-30	20.611921310424805
6108	BMY	1996-07-31	20.611921310424805
6109	BMY	1996-08-01	21.05806541442871
6110	BMY	1996-08-02	21.266267776489258
6111	BMY	1996-08-05	21.05806541442871
6112	BMY	1996-08-06	21.028322219848633
6113	BMY	1996-08-07	20.849864959716797
6114	BMY	1996-08-08	20.760635375976562
6115	BMY	1996-08-09	21.05806541442871
6116	BMY	1996-08-12	21.385238647460938
6117	BMY	1996-08-13	21.266267776489258
6118	BMY	1996-08-14	20.93909454345703
6119	BMY	1996-08-15	20.879608154296875
6120	BMY	1996-08-16	21.08780860900879
6121	BMY	1996-08-19	21.147294998168945
6122	BMY	1996-08-20	20.998580932617188
6123	BMY	1996-08-21	21.147294998168945
6124	BMY	1996-08-22	21.05806541442871
6125	BMY	1996-08-23	20.93909454345703
6126	BMY	1996-08-26	20.909351348876953
6127	BMY	1996-08-27	20.93909454345703
6128	BMY	1996-08-28	20.93909454345703
6129	BMY	1996-08-29	20.879608154296875
6130	BMY	1996-08-30	20.879608154296875
6131	BMY	1996-09-03	20.730892181396484
6132	BMY	1996-09-04	20.760635375976562
6133	BMY	1996-09-05	20.96883773803711
6134	BMY	1996-09-06	21.50421142578125
6135	BMY	1996-09-09	21.77189826965332
6136	BMY	1996-09-10	21.92061424255371
6137	BMY	1996-09-11	21.92061424255371
6138	BMY	1996-09-12	22.128814697265625
6139	BMY	1996-09-13	22.455989837646484
6140	BMY	1996-09-16	22.872390747070312
6141	BMY	1996-09-17	22.63444709777832
6142	BMY	1996-09-18	22.693933486938477
6143	BMY	1996-09-19	22.604703903198242
6144	BMY	1996-09-20	22.842647552490234
6145	BMY	1996-09-23	23.080591201782227
6146	BMY	1996-09-24	22.574960708618164
6147	BMY	1996-09-25	22.842647552490234
6148	BMY	1996-09-26	23.140077590942383
6149	BMY	1996-09-27	22.961620330810547
6150	BMY	1996-09-30	22.93187713623047
6151	BMY	1996-10-01	23.19956398010254
6152	BMY	1996-10-02	23.19956398010254
6153	BMY	1996-10-03	23.16982078552246
6154	BMY	1996-10-04	23.407766342163086
6155	BMY	1996-10-07	23.16982078552246
6156	BMY	1996-10-08	23.19956398010254
6157	BMY	1996-10-09	23.288793563842773
6158	BMY	1996-10-10	23.437509536743164
6159	BMY	1996-10-11	23.734939575195312
6160	BMY	1996-10-14	23.853910446166992
6161	BMY	1996-10-15	23.91339683532715
6162	BMY	1996-10-16	23.972883224487305
6163	BMY	1996-10-17	24.478515625
6164	BMY	1996-10-18	24.77594566345215
6165	BMY	1996-10-21	24.74620246887207
6166	BMY	1996-10-22	25.4302921295166
6167	BMY	1996-10-23	25.608749389648438
6168	BMY	1996-10-24	25.846694946289062
6169	BMY	1996-10-25	25.1626033782959
6170	BMY	1996-10-28	24.538000106811523
6171	BMY	1996-10-29	25.192346572875977
6172	BMY	1996-10-30	24.984146118164062
6173	BMY	1996-10-31	25.1626033782959
6174	BMY	1996-11-01	25.31131935119629
6175	BMY	1996-11-04	26.29283905029297
6176	BMY	1996-11-05	25.816951751708984
6177	BMY	1996-11-06	26.41181182861328
6178	BMY	1996-11-07	26.352325439453125
6179	BMY	1996-11-08	27.006671905517578
6180	BMY	1996-11-11	27.066158294677734
6181	BMY	1996-11-12	26.29283905029297
6182	BMY	1996-11-13	25.906179428100586
6183	BMY	1996-11-14	26.263097763061523
6184	BMY	1996-11-15	26.054895401000977
6185	BMY	1996-11-18	25.876436233520508
6186	BMY	1996-11-19	25.816951751708984
6187	BMY	1996-11-20	25.99540901184082
6188	BMY	1996-11-21	26.233354568481445
6189	BMY	1996-11-22	26.67949867248535
6190	BMY	1996-11-25	27.12564468383789
6191	BMY	1996-11-26	27.185131072998047
6192	BMY	1996-11-27	27.214874267578125
6193	BMY	1996-11-29	27.066158294677734
6194	BMY	1996-12-02	27.54204750061035
6195	BMY	1996-12-03	27.42307472229004
6196	BMY	1996-12-04	26.9769287109375
6197	BMY	1996-12-05	26.67949867248535
6198	BMY	1996-12-06	26.590269088745117
6199	BMY	1996-12-09	26.947185516357422
6200	BMY	1996-12-10	26.738985061645508
6201	BMY	1996-12-11	26.322582244873047
6202	BMY	1996-12-12	25.876436233520508
6203	BMY	1996-12-13	25.935922622680664
6204	BMY	1996-12-16	25.816951751708984
6205	BMY	1996-12-17	25.668235778808594
6206	BMY	1996-12-18	25.72772216796875
6207	BMY	1996-12-19	25.99540901184082
6208	BMY	1996-12-20	26.768728256225586
6209	BMY	1996-12-23	26.887699127197266
6210	BMY	1996-12-24	26.620012283325195
6211	BMY	1996-12-26	26.620012283325195
6212	BMY	1996-12-27	26.738985061645508
6213	BMY	1996-12-30	26.352325439453125
6214	BMY	1996-12-31	25.935922622680664
6215	BMY	1997-01-02	25.489778518676758
6216	BMY	1997-01-03	26.0251522064209
6217	BMY	1997-01-06	25.99540901184082
6218	BMY	1997-01-07	25.906179428100586
6219	BMY	1997-01-08	26.084638595581055
6220	BMY	1997-01-09	26.41181182861328
6221	BMY	1997-01-10	27.27436065673828
6222	BMY	1997-01-13	27.601533889770508
6223	BMY	1997-01-14	28.25588035583496
6224	BMY	1997-01-15	28.13690757751465
6225	BMY	1997-01-16	28.761510848999023
6226	BMY	1997-01-17	29.26714324951172
6227	BMY	1997-01-20	29.148170471191406
6228	BMY	1997-01-21	28.93996810913086
6229	BMY	1997-01-22	29.296886444091797
6230	BMY	1997-01-23	28.702024459838867
6231	BMY	1997-01-24	28.67228126525879
6232	BMY	1997-01-27	28.077421188354492
6233	BMY	1997-01-28	28.55331039428711
6234	BMY	1997-01-29	29.3861141204834
6235	BMY	1997-01-30	29.891746520996094
6236	BMY	1997-01-31	30.159433364868164
6237	BMY	1997-02-03	30.51634979248047
6238	BMY	1997-02-04	30.66506576538086
6239	BMY	1997-02-05	30.189176559448242
6240	BMY	1997-02-06	30.21891975402832
6241	BMY	1997-02-07	30.159433364868164
6242	BMY	1997-02-10	29.80251693725586
6243	BMY	1997-02-11	30.456863403320312
6244	BMY	1997-02-12	31.37889862060547
6245	BMY	1997-02-13	32.003501892089844
6246	BMY	1997-02-14	32.03324508666992
6247	BMY	1997-02-18	32.122474670410156
6248	BMY	1997-02-19	32.09273147583008
6249	BMY	1997-02-20	31.676328659057617
6250	BMY	1997-02-21	30.93275260925293
6251	BMY	1997-02-24	31.854785919189453
6252	BMY	1997-02-25	32.538875579833984
6253	BMY	1997-02-26	32.24144744873047
6254	BMY	1997-02-27	31.587099075317383
6255	BMY	1997-02-28	31.051725387573242
6256	BMY	1997-03-03	32.24144744873047
6257	BMY	1997-03-04	31.46812629699707
6258	BMY	1997-03-05	32.95528030395508
6259	BMY	1997-03-06	31.76555633544922
6260	BMY	1997-03-07	31.76555633544922
6261	BMY	1997-03-10	32.300933837890625
6262	BMY	1997-03-11	32.06298828125
6263	BMY	1997-03-12	31.230182647705078
6264	BMY	1997-03-13	30.21891975402832
6265	BMY	1997-03-14	29.624059677124023
6266	BMY	1997-03-17	32.06298828125
6267	BMY	1997-03-18	31.527612686157227
6268	BMY	1997-03-19	31.825042724609375
6269	BMY	1997-03-20	31.408641815185547
6270	BMY	1997-03-21	31.64658546447754
6271	BMY	1997-03-24	31.408641815185547
6272	BMY	1997-03-25	31.408641815185547
6273	BMY	1997-03-26	31.051725387573242
6274	BMY	1997-03-27	30.456863403320312
6275	BMY	1997-03-31	28.077421188354492
6276	BMY	1997-04-01	29.445600509643555
6277	BMY	1997-04-02	28.850740432739258
6278	BMY	1997-04-03	29.3861141204834
6279	BMY	1997-04-04	30.694807052612305
6280	BMY	1997-04-07	29.862003326416016
6281	BMY	1997-04-08	29.50508689880371
6282	BMY	1997-04-09	28.196393966674805
6283	BMY	1997-04-10	28.612796783447266
6284	BMY	1997-04-11	27.779991149902344
6285	BMY	1997-04-14	27.898963928222656
6286	BMY	1997-04-15	29.029199600219727
6287	BMY	1997-04-16	29.445600509643555
6288	BMY	1997-04-17	29.029199600219727
6289	BMY	1997-04-18	28.7912540435791
6290	BMY	1997-04-21	28.493824005126953
6291	BMY	1997-04-22	30.21891975402832
6292	BMY	1997-04-23	29.862003326416016
6293	BMY	1997-04-24	29.743030548095703
6294	BMY	1997-04-25	29.207656860351562
6295	BMY	1997-04-28	29.743030548095703
6296	BMY	1997-04-29	31.230182647705078
6297	BMY	1997-04-30	31.170696258544922
6298	BMY	1997-05-01	30.992238998413086
6299	BMY	1997-05-02	31.587099075317383
6300	BMY	1997-05-05	32.18196105957031
6301	BMY	1997-05-06	32.18196105957031
6302	BMY	1997-05-07	32.003501892089844
6303	BMY	1997-05-08	31.76555633544922
6304	BMY	1997-05-09	31.76555633544922
6305	BMY	1997-05-12	32.538875579833984
6306	BMY	1997-05-13	32.89579391479492
6307	BMY	1997-05-14	34.085514068603516
6308	BMY	1997-05-15	34.263973236083984
6309	BMY	1997-05-16	33.550140380859375
6310	BMY	1997-05-19	34.32345962524414
6311	BMY	1997-05-20	34.263973236083984
6312	BMY	1997-05-21	33.84756851196289
6313	BMY	1997-05-22	34.085514068603516
6314	BMY	1997-05-23	34.5614013671875
6315	BMY	1997-05-27	35.1562614440918
6316	BMY	1997-05-28	34.5614013671875
6317	BMY	1997-05-29	34.20448684692383
6318	BMY	1997-05-30	34.91831970214844
6319	BMY	1997-06-02	34.85883331298828
6320	BMY	1997-06-03	35.63215255737305
6321	BMY	1997-06-04	34.799346923828125
6322	BMY	1997-06-05	35.45369338989258
6323	BMY	1997-06-06	36.4649543762207
6324	BMY	1997-06-09	36.227012634277344
6325	BMY	1997-06-10	35.45369338989258
6326	BMY	1997-06-11	35.98906707763672
6327	BMY	1997-06-12	37.059818267822266
6328	BMY	1997-06-13	37.95210647583008
6329	BMY	1997-06-16	37.476219177246094
6330	BMY	1997-06-17	37.595191955566406
6331	BMY	1997-06-18	36.762386322021484
6332	BMY	1997-06-19	37.35724639892578
6333	BMY	1997-06-20	37.89262390136719
6334	BMY	1997-06-23	36.345985412597656
6335	BMY	1997-06-24	40.33155059814453
6336	BMY	1997-06-25	39.32028579711914
6337	BMY	1997-06-26	39.3797721862793
6338	BMY	1997-06-27	39.08234405517578
6339	BMY	1997-06-30	38.54697036743164
6340	BMY	1997-07-01	38.63619613647461
6341	BMY	1997-07-02	40.62898254394531
6342	BMY	1997-07-03	41.25358581542969
6343	BMY	1997-07-07	40.272064208984375
6344	BMY	1997-07-08	41.01564025878906
6345	BMY	1997-07-09	40.06386184692383
6346	BMY	1997-07-10	40.33155059814453
6347	BMY	1997-07-11	40.450523376464844
6348	BMY	1997-07-14	41.04538345336914
6349	BMY	1997-07-15	41.49152755737305
6350	BMY	1997-07-16	41.49152755737305
6351	BMY	1997-07-17	40.6884651184082
6352	BMY	1997-07-18	39.9151496887207
6353	BMY	1997-07-21	39.974632263183594
6354	BMY	1997-07-22	38.99311447143555
6355	BMY	1997-07-23	40.21257781982422
6356	BMY	1997-07-24	39.43925857543945
6357	BMY	1997-07-25	38.96337127685547
6358	BMY	1997-07-28	37.773651123046875
6359	BMY	1997-07-29	37.35724639892578
6360	BMY	1997-07-30	37.595191955566406
6361	BMY	1997-07-31	37.26801681518555
6362	BMY	1997-08-01	37.03007507324219
6363	BMY	1997-08-04	37.297760009765625
6364	BMY	1997-08-05	38.011592864990234
6365	BMY	1997-08-06	37.773651123046875
6366	BMY	1997-08-07	36.911102294921875
6367	BMY	1997-08-08	36.70289993286133
6368	BMY	1997-08-11	35.95932388305664
6369	BMY	1997-08-12	35.57266616821289
6370	BMY	1997-08-13	34.501914978027344
6371	BMY	1997-08-14	36.227012634277344
6372	BMY	1997-08-15	34.8290901184082
6373	BMY	1997-08-18	35.513179779052734
6374	BMY	1997-08-19	36.79212951660156
6375	BMY	1997-08-20	38.04133605957031
6376	BMY	1997-08-21	37.1490478515625
6377	BMY	1997-08-22	37.089561462402344
6378	BMY	1997-08-25	36.52444076538086
6379	BMY	1997-08-26	35.899837493896484
6380	BMY	1997-08-27	35.92958068847656
6381	BMY	1997-08-28	35.899837493896484
6382	BMY	1997-08-29	36.16752624511719
6383	BMY	1997-09-02	37.20853042602539
6384	BMY	1997-09-03	36.8813591003418
6385	BMY	1997-09-04	37.92236328125
6386	BMY	1997-09-05	38.36851119995117
6387	BMY	1997-09-08	37.53570556640625
6388	BMY	1997-09-09	37.95210647583008
6389	BMY	1997-09-10	37.35724639892578
6390	BMY	1997-09-11	37.089561462402344
6391	BMY	1997-09-12	38.39825439453125
6392	BMY	1997-09-15	37.38698959350586
6393	BMY	1997-09-16	38.90388488769531
6394	BMY	1997-09-17	38.6064567565918
6395	BMY	1997-09-18	38.011592864990234
6396	BMY	1997-09-19	38.725425720214844
6397	BMY	1997-09-22	39.275672912597656
6398	BMY	1997-09-23	38.90388488769531
6399	BMY	1997-09-24	39.022857666015625
6400	BMY	1997-09-25	38.309024810791016
6401	BMY	1997-09-26	39.260799407958984
6402	BMY	1997-09-29	39.260799407958984
6403	BMY	1997-09-30	39.3797721862793
6404	BMY	1997-10-01	39.29054260253906
6405	BMY	1997-10-02	39.736690521240234
6406	BMY	1997-10-03	40.89666748046875
6407	BMY	1997-10-06	41.25358581542969
6408	BMY	1997-10-07	42.35407638549805
6409	BMY	1997-10-08	41.848445892333984
6410	BMY	1997-10-09	41.22384262084961
6411	BMY	1997-10-10	41.01564025878906
6412	BMY	1997-10-13	41.134613037109375
6413	BMY	1997-10-14	41.40230178833008
6414	BMY	1997-10-15	41.134613037109375
6415	BMY	1997-10-16	40.92641067504883
6416	BMY	1997-10-17	40.569496154785156
6417	BMY	1997-10-20	40.86692428588867
6418	BMY	1997-10-21	41.1048698425293
6419	BMY	1997-10-22	42.919193267822266
6420	BMY	1997-10-23	42.44330596923828
6421	BMY	1997-10-24	41.40230178833008
6422	BMY	1997-10-27	38.81465530395508
6423	BMY	1997-10-28	41.87818908691406
6424	BMY	1997-10-29	41.997161865234375
6425	BMY	1997-10-30	41.342811584472656
6426	BMY	1997-10-31	41.818702697753906
6427	BMY	1997-11-03	43.15713882446289
6428	BMY	1997-11-04	43.781742095947266
6429	BMY	1997-11-05	44.25762939453125
6430	BMY	1997-11-06	43.57353973388672
6431	BMY	1997-11-07	42.948936462402344
6432	BMY	1997-11-10	42.80022048950195
6433	BMY	1997-11-11	42.7407341003418
6434	BMY	1997-11-12	42.710994720458984
6435	BMY	1997-11-13	44.43608856201172
6436	BMY	1997-11-14	44.495574951171875
6437	BMY	1997-11-17	44.25762939453125
6438	BMY	1997-11-18	43.66276931762695
6439	BMY	1997-11-19	44.317115783691406
6440	BMY	1997-11-20	44.793006896972656
6441	BMY	1997-11-21	45.923240661621094
6442	BMY	1997-11-24	44.55506134033203
6443	BMY	1997-11-25	44.76326370239258
6444	BMY	1997-11-26	44.37660217285156
6445	BMY	1997-11-28	44.55506134033203
6446	BMY	1997-12-01	45.68529510498047
6447	BMY	1997-12-02	46.071956634521484
6448	BMY	1997-12-03	45.62580871582031
6449	BMY	1997-12-04	46.131439208984375
6450	BMY	1997-12-05	45.62580871582031
6451	BMY	1997-12-08	45.030948638916016
6452	BMY	1997-12-09	45.26889419555664
6453	BMY	1997-12-10	45.83401107788086
6454	BMY	1997-12-11	45.86375427246094
6455	BMY	1997-12-12	46.131439208984375
6456	BMY	1997-12-15	46.54784393310547
6457	BMY	1997-12-16	46.01247024536133
6458	BMY	1997-12-17	45.060691833496094
6459	BMY	1997-12-18	44.04943084716797
6460	BMY	1997-12-19	43.395084381103516
6461	BMY	1997-12-22	43.75199890136719
6462	BMY	1997-12-23	42.88945007324219
6463	BMY	1997-12-24	42.29458999633789
6464	BMY	1997-12-26	42.88945007324219
6465	BMY	1997-12-29	44.25762939453125
6466	BMY	1997-12-30	45.29863739013672
6467	BMY	1997-12-31	45.030948638916016
6468	BMY	1998-01-02	45.030948638916016
6469	BMY	1998-01-05	45.596065521240234
6470	BMY	1998-01-06	45.86375427246094
6471	BMY	1998-01-07	45.893497467041016
6472	BMY	1998-01-08	44.882232666015625
6473	BMY	1998-01-09	42.7407341003418
6474	BMY	1998-01-12	44.01968765258789
6475	BMY	1998-01-13	43.811485290527344
6476	BMY	1998-01-14	43.781742095947266
6477	BMY	1998-01-15	43.781742095947266
6478	BMY	1998-01-16	44.4658317565918
6479	BMY	1998-01-20	46.01247024536133
6480	BMY	1998-01-21	44.97146224975586
6481	BMY	1998-01-22	45.506839752197266
6482	BMY	1998-01-23	46.369384765625
6483	BMY	1998-01-26	46.25041580200195
6484	BMY	1998-01-27	46.39912796020508
6485	BMY	1998-01-28	47.4996223449707
6486	BMY	1998-01-29	48.30268478393555
6487	BMY	1998-01-30	47.44013595581055
6488	BMY	1998-02-02	48.74882888793945
6489	BMY	1998-02-03	47.58884811401367
6490	BMY	1998-02-04	47.58884811401367
6491	BMY	1998-02-05	46.90475845336914
6492	BMY	1998-02-06	46.607330322265625
6493	BMY	1998-02-09	46.607330322265625
6494	BMY	1998-02-10	47.91602325439453
6495	BMY	1998-02-11	47.35090637207031
6496	BMY	1998-02-12	47.142704010009766
6497	BMY	1998-02-13	46.87501525878906
6498	BMY	1998-02-17	47.291419982910156
6499	BMY	1998-02-18	47.4996223449707
6500	BMY	1998-02-19	46.51810073852539
6501	BMY	1998-02-20	46.87501525878906
6502	BMY	1998-02-23	47.8267936706543
6503	BMY	1998-02-24	47.856536865234375
6504	BMY	1998-02-25	47.55910873413086
6505	BMY	1998-02-26	47.58884811401367
6506	BMY	1998-02-27	47.678077697753906
6507	BMY	1998-03-02	48.30268478393555
6508	BMY	1998-03-03	48.65959930419922
6509	BMY	1998-03-04	48.094482421875
6510	BMY	1998-03-05	47.58884811401367
6511	BMY	1998-03-06	48.77857208251953
6512	BMY	1998-03-09	49.968292236328125
6513	BMY	1998-03-10	51.03904342651367
6514	BMY	1998-03-11	50.92007064819336
6515	BMY	1998-03-12	51.03904342651367
6516	BMY	1998-03-13	50.8605842590332
6517	BMY	1998-03-16	51.366214752197266
6518	BMY	1998-03-17	51.27698516845703
6519	BMY	1998-03-18	50.94981384277344
6520	BMY	1998-03-19	50.89032745361328
6521	BMY	1998-03-20	51.63390350341797
6522	BMY	1998-03-23	50.146751403808594
6523	BMY	1998-03-24	50.80109786987305
6524	BMY	1998-03-25	49.93854904174805
6525	BMY	1998-03-26	49.432918548583984
6526	BMY	1998-03-27	48.21345520019531
6527	BMY	1998-03-30	48.540626525878906
6528	BMY	1998-03-31	49.641117095947266
6529	BMY	1998-04-01	50.503665924072266
6530	BMY	1998-04-02	50.682125091552734
6531	BMY	1998-04-03	50.80109786987305
6532	BMY	1998-04-06	51.03904342651367
6533	BMY	1998-04-07	51.09852981567383
6534	BMY	1998-04-08	49.5518913269043
6535	BMY	1998-04-09	49.432918548583984
6536	BMY	1998-04-13	49.37343215942383
6537	BMY	1998-04-14	49.22471618652344
6538	BMY	1998-04-15	48.45139694213867
6539	BMY	1998-04-16	48.570369720458984
6540	BMY	1998-04-17	49.9980354309082
6541	BMY	1998-04-20	50.62263870239258
6542	BMY	1998-04-21	51.03904342651367
6543	BMY	1998-04-22	50.77135467529297
6544	BMY	1998-04-23	49.70060348510742
6545	BMY	1998-04-24	48.65959930419922
6546	BMY	1998-04-27	47.20219039916992
6547	BMY	1998-04-28	49.046260833740234
6548	BMY	1998-04-29	49.254459381103516
6549	BMY	1998-04-30	50.38469314575195
6550	BMY	1998-05-01	50.44417953491211
6551	BMY	1998-05-04	52.02056121826172
6552	BMY	1998-05-05	51.63390350341797
6553	BMY	1998-05-06	51.03904342651367
6554	BMY	1998-05-07	50.23598098754883
6555	BMY	1998-05-08	51.81235885620117
6556	BMY	1998-05-11	51.693389892578125
6557	BMY	1998-05-12	52.407222747802734
6558	BMY	1998-05-13	52.16927719116211
6559	BMY	1998-05-14	52.9128532409668
6560	BMY	1998-05-15	52.407222747802734
6561	BMY	1998-05-18	51.931331634521484
6562	BMY	1998-05-19	52.9128532409668
6563	BMY	1998-05-20	53.74565887451172
6564	BMY	1998-05-21	52.52619171142578
6565	BMY	1998-05-22	53.21028137207031
6566	BMY	1998-05-26	52.70465087890625
6567	BMY	1998-05-27	52.793880462646484
6568	BMY	1998-05-28	52.58567810058594
6569	BMY	1998-05-29	51.15801239013672
6570	BMY	1998-06-01	51.395957946777344
6571	BMY	1998-06-02	51.87184524536133
6572	BMY	1998-06-03	50.74161148071289
6573	BMY	1998-06-04	51.81235885620117
6574	BMY	1998-06-05	53.00208282470703
6575	BMY	1998-06-08	53.26976776123047
6576	BMY	1998-06-09	53.38874053955078
6577	BMY	1998-06-10	54.13231658935547
6578	BMY	1998-06-11	53.24002456665039
6579	BMY	1998-06-12	55.38152313232422
6580	BMY	1998-06-15	53.86463165283203
6581	BMY	1998-06-16	53.89437484741211
6582	BMY	1998-06-17	54.5487174987793
6583	BMY	1998-06-18	53.7754020690918
6584	BMY	1998-06-19	54.043087005615234
6585	BMY	1998-06-22	53.24002456665039
6586	BMY	1998-06-23	54.370262145996094
6587	BMY	1998-06-24	54.78666305541992
6588	BMY	1998-06-25	54.25128936767578
6589	BMY	1998-06-26	55.916900634765625
6590	BMY	1998-06-29	56.36304473876953
6591	BMY	1998-06-30	54.69743347167969
6592	BMY	1998-07-01	55.53023910522461
6593	BMY	1998-07-02	56.66047668457031
6594	BMY	1998-07-06	56.868675231933594
6595	BMY	1998-07-07	57.017391204833984
6596	BMY	1998-07-08	57.22559356689453
6597	BMY	1998-07-09	56.06561279296875
6598	BMY	1998-07-10	56.89841842651367
6599	BMY	1998-07-13	56.69021987915039
6600	BMY	1998-07-14	58.415313720703125
6601	BMY	1998-07-15	57.731224060058594
6602	BMY	1998-07-16	58.088138580322266
6603	BMY	1998-07-17	58.712745666503906
6604	BMY	1998-07-20	59.87272262573242
6605	BMY	1998-07-21	57.07687759399414
6606	BMY	1998-07-22	57.166107177734375
6607	BMY	1998-07-23	55.678955078125
6608	BMY	1998-07-24	55.11383819580078
6609	BMY	1998-07-27	56.09535598754883
6610	BMY	1998-07-28	54.31077575683594
6611	BMY	1998-07-29	54.69743347167969
6612	BMY	1998-07-30	55.85741424560547
6613	BMY	1998-07-31	54.2215461730957
6614	BMY	1998-08-03	53.44822692871094
6615	BMY	1998-08-04	50.94981384277344
6616	BMY	1998-08-05	51.12826919555664
6617	BMY	1998-08-06	50.830841064453125
6618	BMY	1998-08-07	51.4554443359375
6619	BMY	1998-08-10	51.60416030883789
6620	BMY	1998-08-11	51.1877555847168
6621	BMY	1998-08-12	51.87184524536133
6622	BMY	1998-08-13	51.1877555847168
6623	BMY	1998-08-14	50.62263870239258
6624	BMY	1998-08-17	51.87184524536133
6625	BMY	1998-08-18	51.901588439941406
6626	BMY	1998-08-19	52.228763580322266
6627	BMY	1998-08-20	51.901588439941406
6628	BMY	1998-08-21	52.10979080200195
6629	BMY	1998-08-24	52.19902038574219
6630	BMY	1998-08-25	51.66364669799805
6631	BMY	1998-08-26	53.59694290161133
6632	BMY	1998-08-27	52.16927719116211
6633	BMY	1998-08-28	51.782615661621094
6634	BMY	1998-08-31	46.57758712768555
6635	BMY	1998-09-01	50.02777862548828
6636	BMY	1998-09-02	49.22471618652344
6637	BMY	1998-09-03	50.80109786987305
6638	BMY	1998-09-04	49.581634521484375
6639	BMY	1998-09-08	51.514930725097656
6640	BMY	1998-09-09	51.33647155761719
6641	BMY	1998-09-10	49.52214813232422
6642	BMY	1998-09-11	49.403175354003906
6643	BMY	1998-09-14	49.90880584716797
6644	BMY	1998-09-15	50.44417953491211
6645	BMY	1998-09-16	49.76008987426758
6646	BMY	1998-09-17	48.897544860839844
6647	BMY	1998-09-18	48.391910552978516
6648	BMY	1998-09-21	49.1354866027832
6649	BMY	1998-09-22	48.62985610961914
6650	BMY	1998-09-23	47.55910873413086
6651	BMY	1998-09-24	47.55910873413086
6652	BMY	1998-09-25	47.88628005981445
6653	BMY	1998-09-28	48.183712005615234
6654	BMY	1998-09-29	49.432918548583984
6655	BMY	1998-09-30	49.432918548583984
6656	BMY	1998-10-01	47.11296081542969
6657	BMY	1998-10-02	45.744781494140625
6658	BMY	1998-10-05	46.042213439941406
6659	BMY	1998-10-06	46.57758712768555
6660	BMY	1998-10-07	44.13865661621094
6661	BMY	1998-10-08	43.90071487426758
6662	BMY	1998-10-09	45.26889419555664
6663	BMY	1998-10-12	46.131439208984375
6664	BMY	1998-10-13	46.220672607421875
6665	BMY	1998-10-14	46.9642448425293
6666	BMY	1998-10-15	48.957027435302734
6667	BMY	1998-10-16	49.61137771606445
6668	BMY	1998-10-19	49.968292236328125
6669	BMY	1998-10-20	50.295467376708984
6670	BMY	1998-10-21	50.41443634033203
6671	BMY	1998-10-22	51.752872467041016
6672	BMY	1998-10-23	51.66364669799805
6673	BMY	1998-10-26	51.4554443359375
6674	BMY	1998-10-27	51.752872467041016
6675	BMY	1998-10-28	51.72312927246094
6676	BMY	1998-10-29	52.4964485168457
6677	BMY	1998-10-30	52.67490768432617
6678	BMY	1998-11-02	52.73439407348633
6679	BMY	1998-11-03	52.58567810058594
6680	BMY	1998-11-04	52.080047607421875
6681	BMY	1998-11-05	52.228763580322266
6682	BMY	1998-11-06	53.507713317871094
6683	BMY	1998-11-09	52.080047607421875
6684	BMY	1998-11-10	53.38874053955078
6685	BMY	1998-11-11	53.24002456665039
6686	BMY	1998-11-12	52.55593490600586
6687	BMY	1998-11-13	52.85336685180664
6688	BMY	1998-11-16	53.180538177490234
6689	BMY	1998-11-17	53.83488845825195
6690	BMY	1998-11-18	55.23280715942383
6691	BMY	1998-11-19	56.452274322509766
6692	BMY	1998-11-20	57.07687759399414
6693	BMY	1998-11-23	58.35582733154297
6694	BMY	1998-11-24	58.02865219116211
6695	BMY	1998-11-25	58.415313720703125
6696	BMY	1998-11-27	58.712745666503906
6697	BMY	1998-11-30	58.05839538574219
6698	BMY	1998-12-01	59.45631790161133
6699	BMY	1998-12-02	61.092185974121094
6700	BMY	1998-12-03	59.42657470703125
6701	BMY	1998-12-04	60.05118179321289
6702	BMY	1998-12-07	60.43783950805664
6703	BMY	1998-12-08	61.240901947021484
6704	BMY	1998-12-09	60.73527145385742
6705	BMY	1998-12-10	58.53428649902344
6706	BMY	1998-12-11	59.54554748535156
6707	BMY	1998-12-14	57.61225128173828
6708	BMY	1998-12-15	58.4450569152832
6709	BMY	1998-12-16	57.731224060058594
6710	BMY	1998-12-17	58.89120101928711
6711	BMY	1998-12-18	57.52302169799805
6712	BMY	1998-12-21	57.61225128173828
6713	BMY	1998-12-22	60.25938034057617
6714	BMY	1998-12-23	61.03269958496094
6715	BMY	1998-12-24	60.85424041748047
6716	BMY	1998-12-28	61.30038833618164
6717	BMY	1998-12-29	63.65008544921875
6718	BMY	1998-12-30	62.69831085205078
6719	BMY	1998-12-31	63.67982864379883
6720	BMY	1999-01-04	62.04396438598633
6721	BMY	1999-01-05	62.40087890625
6722	BMY	1999-01-06	62.43062210083008
6723	BMY	1999-01-07	62.9957389831543
6724	BMY	1999-01-08	62.460365295410156
6725	BMY	1999-01-11	61.74653244018555
6726	BMY	1999-01-12	61.211158752441406
6727	BMY	1999-01-13	59.87272262573242
6728	BMY	1999-01-14	58.53428649902344
6729	BMY	1999-01-15	58.92094421386719
6730	BMY	1999-01-19	57.879940032958984
6731	BMY	1999-01-20	58.742488861083984
6732	BMY	1999-01-21	58.02865219116211
6733	BMY	1999-01-22	56.57124328613281
6734	BMY	1999-01-25	56.303558349609375
6735	BMY	1999-01-26	58.35582733154297
6736	BMY	1999-01-27	60.61629867553711
6737	BMY	1999-01-28	60.9434700012207
6738	BMY	1999-01-29	61.03269958496094
6739	BMY	1999-02-01	61.30038833618164
6740	BMY	1999-02-02	61.86550521850586
6741	BMY	1999-02-03	61.924991607666016
6742	BMY	1999-02-04	62.103450775146484
6743	BMY	1999-02-05	60.25938034057617
6744	BMY	1999-02-08	59.75374984741211
6745	BMY	1999-02-09	58.29634094238281
6746	BMY	1999-02-10	58.1773681640625
6747	BMY	1999-02-11	59.24811935424805
6748	BMY	1999-02-12	59.69426345825195
6749	BMY	1999-02-16	60.11066436767578
6750	BMY	1999-02-17	60.40809631347656
6751	BMY	1999-02-18	59.54554748535156
6752	BMY	1999-02-19	59.9024658203125
6753	BMY	1999-02-22	61.389617919921875
6754	BMY	1999-02-23	62.51985168457031
6755	BMY	1999-02-24	61.47884750366211
6756	BMY	1999-02-25	60.73527145385742
6757	BMY	1999-02-26	59.93220901489258
6758	BMY	1999-03-01	61.211158752441406
6759	BMY	1999-03-02	61.68704605102539
6760	BMY	1999-03-03	60.55681228637695
6761	BMY	1999-03-04	62.04396438598633
6762	BMY	1999-03-05	62.103450775146484
6763	BMY	1999-03-08	60.43783950805664
6764	BMY	1999-03-09	60.675785064697266
6765	BMY	1999-03-10	60.02143859863281
6766	BMY	1999-03-11	59.486061096191406
6767	BMY	1999-03-12	59.60503387451172
6768	BMY	1999-03-15	61.98447799682617
6769	BMY	1999-03-16	61.44910430908203
6770	BMY	1999-03-17	60.79475784301758
6771	BMY	1999-03-18	59.60503387451172
6772	BMY	1999-03-19	57.64199447631836
6773	BMY	1999-03-22	58.65325927734375
6774	BMY	1999-03-23	56.74970245361328
6775	BMY	1999-03-24	55.678955078125
6776	BMY	1999-03-25	56.33330154418945
6777	BMY	1999-03-26	56.630733489990234
6778	BMY	1999-03-29	59.18863296508789
6779	BMY	1999-03-30	61.627559661865234
6780	BMY	1999-03-31	61.03269958496094
6781	BMY	1999-04-01	60.14040756225586
6782	BMY	1999-04-05	61.86550521850586
6783	BMY	1999-04-06	60.97321319580078
6784	BMY	1999-04-07	60.675785064697266
6785	BMY	1999-04-08	60.913726806640625
6786	BMY	1999-04-09	61.68704605102539
6787	BMY	1999-04-12	62.460365295410156
6788	BMY	1999-04-13	64.24494934082031
6789	BMY	1999-04-14	61.50859069824219
6790	BMY	1999-04-15	58.65325927734375
6791	BMY	1999-04-16	58.415313720703125
6792	BMY	1999-04-19	54.66769027709961
6793	BMY	1999-04-20	56.39278793334961
6794	BMY	1999-04-21	61.15167236328125
6795	BMY	1999-04-22	64.72083282470703
6796	BMY	1999-04-23	63.82854461669922
6797	BMY	1999-04-26	64.72083282470703
6798	BMY	1999-04-27	65.85107421875
6799	BMY	1999-04-28	62.93625259399414
6800	BMY	1999-04-29	62.103450775146484
6801	BMY	1999-04-30	60.4973258972168
6802	BMY	1999-05-03	62.75779724121094
6803	BMY	1999-05-04	64.06649017333984
6804	BMY	1999-05-05	64.5423812866211
6805	BMY	1999-05-06	64.30443572998047
6806	BMY	1999-05-07	64.24494934082031
6807	BMY	1999-05-10	62.75779724121094
6808	BMY	1999-05-11	63.11471176147461
6809	BMY	1999-05-12	65.79158782958984
6810	BMY	1999-05-13	66.02952575683594
6811	BMY	1999-05-14	63.76905822753906
6812	BMY	1999-05-17	64.48289489746094
6813	BMY	1999-05-18	64.30443572998047
6814	BMY	1999-05-19	66.6243896484375
6815	BMY	1999-05-20	65.67261505126953
6816	BMY	1999-05-21	64.66134643554688
6817	BMY	1999-05-24	62.04396438598633
6818	BMY	1999-05-25	61.627559661865234
6819	BMY	1999-05-26	63.29317092895508
6820	BMY	1999-05-27	62.460365295410156
6821	BMY	1999-05-28	65.4346694946289
6822	BMY	1999-06-01	64.06649017333984
6823	BMY	1999-06-02	62.460365295410156
6824	BMY	1999-06-03	62.75779724121094
6825	BMY	1999-06-04	65.07775115966797
6826	BMY	1999-06-07	64.66134643554688
6827	BMY	1999-06-08	63.82854461669922
6828	BMY	1999-06-09	64.06649017333984
6829	BMY	1999-06-10	62.162933349609375
6830	BMY	1999-06-11	62.51985168457031
6831	BMY	1999-06-14	61.8060188293457
6832	BMY	1999-06-15	63.41214370727539
6833	BMY	1999-06-16	63.82854461669922
6834	BMY	1999-06-17	64.72083282470703
6835	BMY	1999-06-18	64.09622955322266
6836	BMY	1999-06-21	64.5423812866211
6837	BMY	1999-06-22	65.67261505126953
6838	BMY	1999-06-23	64.60186767578125
6839	BMY	1999-06-24	65.37518310546875
6840	BMY	1999-06-25	64.1259765625
6841	BMY	1999-06-28	65.07775115966797
6842	BMY	1999-06-29	65.79158782958984
6843	BMY	1999-06-30	67.0407943725586
6844	BMY	1999-07-01	66.0890121459961
6845	BMY	1999-07-02	68.29000091552734
6846	BMY	1999-07-06	68.76588439941406
6847	BMY	1999-07-07	69.24177551269531
6848	BMY	1999-07-08	69.24177551269531
6849	BMY	1999-07-09	69.47972106933594
6850	BMY	1999-07-12	70.4314956665039
6851	BMY	1999-07-13	71.6212158203125
6852	BMY	1999-07-14	71.20481872558594
6853	BMY	1999-07-15	71.79967498779297
6854	BMY	1999-07-16	71.32379150390625
6855	BMY	1999-07-19	69.71766662597656
6856	BMY	1999-07-20	68.05205535888672
6857	BMY	1999-07-21	66.74336242675781
6858	BMY	1999-07-22	67.1597671508789
6859	BMY	1999-07-23	66.86233520507812
6860	BMY	1999-07-26	66.50541687011719
6861	BMY	1999-07-27	65.97003936767578
6862	BMY	1999-07-28	65.61312866210938
6863	BMY	1999-07-29	64.00700378417969
6864	BMY	1999-07-30	63.29317092895508
6865	BMY	1999-08-02	63.47163009643555
6866	BMY	1999-08-03	63.709571838378906
6867	BMY	1999-08-04	62.341392517089844
6868	BMY	1999-08-05	62.638824462890625
6869	BMY	1999-08-06	62.51985168457031
6870	BMY	1999-08-09	62.75779724121094
6871	BMY	1999-08-10	61.50859069824219
6872	BMY	1999-08-11	61.74653244018555
6873	BMY	1999-08-12	63.94751739501953
6874	BMY	1999-08-13	65.07775115966797
6875	BMY	1999-08-16	65.61312866210938
6876	BMY	1999-08-17	65.67261505126953
6877	BMY	1999-08-18	64.5423812866211
6878	BMY	1999-08-19	64.5423812866211
6879	BMY	1999-08-20	67.27873992919922
6880	BMY	1999-08-23	69.47972106933594
6881	BMY	1999-08-24	69.47972106933594
6882	BMY	1999-08-25	72.27556610107422
6883	BMY	1999-08-26	69.71766662597656
6884	BMY	1999-08-27	68.17102813720703
6885	BMY	1999-08-30	68.76588439941406
6886	BMY	1999-08-31	66.98130798339844
6887	BMY	1999-09-01	68.29000091552734
6888	BMY	1999-09-02	67.63565063476562
6889	BMY	1999-09-03	69.59869384765625
6890	BMY	1999-09-07	68.46846008300781
6891	BMY	1999-09-08	68.76588439941406
6892	BMY	1999-09-09	68.29000091552734
6893	BMY	1999-09-10	69.83663940429688
6894	BMY	1999-09-13	70.01509857177734
6895	BMY	1999-09-14	68.70640563964844
6896	BMY	1999-09-15	68.76588439941406
6897	BMY	1999-09-16	69.83663940429688
6898	BMY	1999-09-17	71.2643051147461
6899	BMY	1999-09-20	69.95561218261719
6900	BMY	1999-09-21	68.46846008300781
6901	BMY	1999-09-22	67.99256896972656
6902	BMY	1999-09-23	66.0890121459961
6903	BMY	1999-09-24	66.14849853515625
6904	BMY	1999-09-27	65.25621032714844
6905	BMY	1999-09-28	64.48289489746094
6906	BMY	1999-09-29	62.341392517089844
6907	BMY	1999-09-30	64.24494934082031
6908	BMY	1999-10-01	66.92182159423828
6909	BMY	1999-10-04	68.3494873046875
6910	BMY	1999-10-05	67.57616424560547
6911	BMY	1999-10-06	70.4314956665039
6912	BMY	1999-10-07	69.47972106933594
6913	BMY	1999-10-08	72.27556610107422
6914	BMY	1999-10-11	72.69197082519531
6915	BMY	1999-10-12	71.85916137695312
6916	BMY	1999-10-13	71.02635955810547
6917	BMY	1999-10-14	70.0745849609375
6918	BMY	1999-10-15	66.86233520507812
6919	BMY	1999-10-18	68.05205535888672
6920	BMY	1999-10-19	72.45402526855469
6921	BMY	1999-10-20	72.1565933227539
6922	BMY	1999-10-21	71.32379150390625
6923	BMY	1999-10-22	72.33505249023438
6924	BMY	1999-10-25	71.20481872558594
6925	BMY	1999-10-26	68.58743286132812
6926	BMY	1999-10-27	71.56172943115234
6927	BMY	1999-10-28	74.17912292480469
6928	BMY	1999-10-29	73.10836791992188
6929	BMY	1999-11-01	73.52477264404297
6930	BMY	1999-11-02	71.14533233642578
6931	BMY	1999-11-03	72.45402526855469
6932	BMY	1999-11-04	72.572998046875
6933	BMY	1999-11-05	72.45402526855469
6934	BMY	1999-11-08	73.22734069824219
6935	BMY	1999-11-09	71.97813415527344
6936	BMY	1999-11-10	73.22734069824219
6937	BMY	1999-11-11	73.28682708740234
6938	BMY	1999-11-12	73.40579986572266
6939	BMY	1999-11-15	72.81094360351562
6940	BMY	1999-11-16	73.8816909790039
6941	BMY	1999-11-17	72.21607971191406
6942	BMY	1999-11-18	71.50225067138672
6943	BMY	1999-11-19	72.33505249023438
6944	BMY	1999-11-22	71.85916137695312
6945	BMY	1999-11-23	70.72892761230469
6946	BMY	1999-11-24	71.2643051147461
6947	BMY	1999-11-26	71.56172943115234
6948	BMY	1999-11-29	70.96687316894531
6949	BMY	1999-11-30	69.47972106933594
6950	BMY	1999-12-01	68.64691925048828
6951	BMY	1999-12-02	68.30487060546875
6952	BMY	1999-12-03	69.47972106933594
6953	BMY	1999-12-06	66.80284881591797
6954	BMY	1999-12-07	63.47163009643555
6955	BMY	1999-12-08	64.34904479980469
6956	BMY	1999-12-09	63.352657318115234
6957	BMY	1999-12-10	64.95877838134766
6958	BMY	1999-12-13	63.352657318115234
6959	BMY	1999-12-14	62.876766204833984
6960	BMY	1999-12-15	64.24494934082031
6961	BMY	1999-12-16	61.44910430908203
6962	BMY	1999-12-17	59.129146575927734
6963	BMY	1999-12-20	58.45992660522461
6964	BMY	1999-12-21	57.22559356689453
6965	BMY	1999-12-22	60.14040756225586
6966	BMY	1999-12-23	63.47163009643555
6967	BMY	1999-12-27	64.72083282470703
6968	BMY	1999-12-28	64.00700378417969
6969	BMY	1999-12-29	62.341392517089844
6970	BMY	1999-12-30	62.103450775146484
6971	BMY	1999-12-31	61.092185974121094
6972	BMY	2000-01-03	61.33013153076172
6973	BMY	2000-01-04	56.69021987915039
6974	BMY	2000-01-05	56.09535598754883
6975	BMY	2000-01-06	56.868675231933594
6976	BMY	2000-01-07	65.19672393798828
6977	BMY	2000-01-10	64.48289489746094
6978	BMY	2000-01-11	63.59060287475586
6979	BMY	2000-01-12	63.41214370727539
6980	BMY	2000-01-13	62.22241973876953
6981	BMY	2000-01-14	63.94751739501953
6982	BMY	2000-01-18	62.162933349609375
6983	BMY	2000-01-19	60.97321319580078
6984	BMY	2000-01-20	58.89120101928711
6985	BMY	2000-01-21	58.236854553222656
6986	BMY	2000-01-24	55.85741424560547
6987	BMY	2000-01-25	56.987648010253906
6988	BMY	2000-01-26	58.53428649902344
6989	BMY	2000-01-27	59.24811935424805
6990	BMY	2000-01-28	61.15167236328125
6991	BMY	2000-01-31	63.05522537231445
6992	BMY	2000-02-01	61.50859069824219
6993	BMY	2000-02-02	61.68704605102539
6994	BMY	2000-02-03	62.22241973876953
6995	BMY	2000-02-04	61.56807327270508
6996	BMY	2000-02-07	61.15167236328125
6997	BMY	2000-02-08	60.675785064697266
6998	BMY	2000-02-09	59.486061096191406
6999	BMY	2000-02-10	58.415313720703125
7000	BMY	2000-02-11	57.10662078857422
7001	BMY	2000-02-14	58.1773681640625
7002	BMY	2000-02-15	59.06966018676758
7003	BMY	2000-02-16	60.4973258972168
7004	BMY	2000-02-17	60.43783950805664
7005	BMY	2000-02-18	56.868675231933594
7006	BMY	2000-02-22	57.04713439941406
7007	BMY	2000-02-23	57.04713439941406
7008	BMY	2000-02-24	55.0840950012207
7009	BMY	2000-02-25	53.89437484741211
7010	BMY	2000-02-28	53.59694290161133
7011	BMY	2000-02-29	54.48923110961914
7012	BMY	2000-03-01	48.77857208251953
7013	BMY	2000-03-02	50.16162109375
7014	BMY	2000-03-03	49.016517639160156
7015	BMY	2000-03-06	44.198143005371094
7016	BMY	2000-03-07	41.40230178833008
7017	BMY	2000-03-08	45.44735336303711
7018	BMY	2000-03-09	51.15801239013672
7019	BMY	2000-03-10	49.84931945800781
7020	BMY	2000-03-13	48.48114013671875
7021	BMY	2000-03-14	45.62580871582031
7022	BMY	2000-03-15	48.06473922729492
7023	BMY	2000-03-16	53.00208282470703
7024	BMY	2000-03-17	50.92007064819336
7025	BMY	2000-03-20	50.38469314575195
7026	BMY	2000-03-21	50.682125091552734
7027	BMY	2000-03-22	51.99081802368164
7028	BMY	2000-03-23	53.29951095581055
7029	BMY	2000-03-24	52.34773635864258
7030	BMY	2000-03-27	51.99081802368164
7031	BMY	2000-03-28	52.407222747802734
7032	BMY	2000-03-29	55.0840950012207
7033	BMY	2000-03-30	54.48923110961914
7034	BMY	2000-03-31	54.370262145996094
7035	BMY	2000-04-03	58.712745666503906
7036	BMY	2000-04-04	63.05522537231445
7037	BMY	2000-04-05	61.33013153076172
7038	BMY	2000-04-06	57.5825080871582
7039	BMY	2000-04-07	56.630733489990234
7040	BMY	2000-04-10	58.415313720703125
7041	BMY	2000-04-11	61.15167236328125
7042	BMY	2000-04-12	61.68704605102539
7043	BMY	2000-04-13	63.29317092895508
7044	BMY	2000-04-14	60.31886672973633
7045	BMY	2000-04-17	61.74653244018555
7046	BMY	2000-04-18	61.98447799682617
7047	BMY	2000-04-19	48.48114013671875
7048	BMY	2000-04-20	47.58884811401367
7049	BMY	2000-04-24	47.11296081542969
7050	BMY	2000-04-25	48.30268478393555
7051	BMY	2000-04-26	49.07600021362305
7052	BMY	2000-04-27	49.7303466796875
7053	BMY	2000-04-28	49.90880584716797
7054	BMY	2000-05-01	49.016517639160156
7055	BMY	2000-05-02	49.07600021362305
7056	BMY	2000-05-03	48.30268478393555
7057	BMY	2000-05-04	49.5518913269043
7058	BMY	2000-05-05	50.32521057128906
7059	BMY	2000-05-08	51.514930725097656
7060	BMY	2000-05-09	51.03904342651367
7061	BMY	2000-05-10	51.09852981567383
7062	BMY	2000-05-11	50.80109786987305
7063	BMY	2000-05-12	51.81235885620117
7064	BMY	2000-05-15	53.00208282470703
7065	BMY	2000-05-16	53.71591567993164
7066	BMY	2000-05-17	54.07283020019531
7067	BMY	2000-05-18	54.07283020019531
7068	BMY	2000-05-19	54.31077575683594
7069	BMY	2000-05-22	54.727176666259766
7070	BMY	2000-05-23	54.60820388793945
7071	BMY	2000-05-24	54.07283020019531
7072	BMY	2000-05-25	53.180538177490234
7073	BMY	2000-05-26	53.53745651245117
7074	BMY	2000-05-30	53.53745651245117
7075	BMY	2000-05-31	52.407222747802734
7076	BMY	2000-06-01	50.74161148071289
7077	BMY	2000-06-02	48.421653747558594
7078	BMY	2000-06-05	48.897544860839844
7079	BMY	2000-06-06	49.90880584716797
7080	BMY	2000-06-07	50.02777862548828
7081	BMY	2000-06-08	49.07600021362305
7082	BMY	2000-06-09	49.19497299194336
7083	BMY	2000-06-12	49.5518913269043
7084	BMY	2000-06-13	50.682125091552734
7085	BMY	2000-06-14	51.87184524536133
7086	BMY	2000-06-15	52.407222747802734
7087	BMY	2000-06-16	50.56315231323242
7088	BMY	2000-06-19	52.34773635864258
7089	BMY	2000-06-20	50.682125091552734
7090	BMY	2000-06-21	51.514930725097656
7091	BMY	2000-06-22	51.15801239013672
7092	BMY	2000-06-23	51.27698516845703
7093	BMY	2000-06-26	51.63390350341797
7094	BMY	2000-06-27	53.53745651245117
7095	BMY	2000-06-28	51.67851638793945
7096	BMY	2000-06-29	55.0840950012207
7097	BMY	2000-06-30	55.441009521484375
7098	BMY	2000-07-03	54.96512222290039
7099	BMY	2000-07-05	56.09535598754883
7100	BMY	2000-07-06	55.441009521484375
7101	BMY	2000-07-07	55.203067779541016
7102	BMY	2000-07-10	55.976383209228516
7103	BMY	2000-07-11	55.85741424560547
7104	BMY	2000-07-12	53.31438446044922
7105	BMY	2000-07-13	51.395957946777344
7106	BMY	2000-07-14	52.228763580322266
7107	BMY	2000-07-17	52.39234924316406
7108	BMY	2000-07-18	50.503665924072266
7109	BMY	2000-07-19	49.84931945800781
7110	BMY	2000-07-20	48.5257568359375
7111	BMY	2000-07-21	47.64833450317383
7112	BMY	2000-07-24	47.58884811401367
7113	BMY	2000-07-25	46.458614349365234
7114	BMY	2000-07-26	45.44735336303711
7115	BMY	2000-07-27	48.06473922729492
7116	BMY	2000-07-28	47.8267936706543
7117	BMY	2000-07-31	49.1354866027832
7118	BMY	2000-08-01	49.5518913269043
7119	BMY	2000-08-02	50.682125091552734
7120	BMY	2000-08-03	51.57441711425781
7121	BMY	2000-08-04	49.84931945800781
7122	BMY	2000-08-07	49.59650421142578
7123	BMY	2000-08-08	48.88267135620117
7124	BMY	2000-08-09	49.49240493774414
7125	BMY	2000-08-10	48.77857208251953
7126	BMY	2000-08-11	48.49601364135742
7127	BMY	2000-08-14	48.183712005615234
7128	BMY	2000-08-15	50.32521057128906
7129	BMY	2000-08-16	49.7303466796875
7130	BMY	2000-08-17	50.44417953491211
7131	BMY	2000-08-18	48.540626525878906
7132	BMY	2000-08-21	51.09852981567383
7133	BMY	2000-08-22	52.466705322265625
7134	BMY	2000-08-23	53.41848373413086
7135	BMY	2000-08-24	53.180538177490234
7136	BMY	2000-08-25	53.71591567993164
7137	BMY	2000-08-28	52.764137268066406
7138	BMY	2000-08-29	50.92007064819336
7139	BMY	2000-08-30	50.56315231323242
7140	BMY	2000-08-31	50.45905303955078
7141	BMY	2000-09-01	50.682125091552734
7142	BMY	2000-09-05	50.44417953491211
7143	BMY	2000-09-06	48.48114013671875
7144	BMY	2000-09-07	48.30268478393555
7145	BMY	2000-09-08	49.16522979736328
7146	BMY	2000-09-11	49.31394577026367
7147	BMY	2000-09-12	49.80470657348633
7148	BMY	2000-09-13	49.7303466796875
7149	BMY	2000-09-14	50.74161148071289
7150	BMY	2000-09-15	50.8605842590332
7151	BMY	2000-09-18	50.92007064819336
7152	BMY	2000-09-19	52.228763580322266
7153	BMY	2000-09-20	53.13592529296875
7154	BMY	2000-09-21	53.7754020690918
7155	BMY	2000-09-22	55.262550354003906
7156	BMY	2000-09-25	54.6528205871582
7157	BMY	2000-09-26	54.42974853515625
7158	BMY	2000-09-27	53.7754020690918
7159	BMY	2000-09-28	55.203067779541016
7160	BMY	2000-09-29	54.727176666259766
7161	BMY	2000-10-02	54.25128936767578
7162	BMY	2000-10-03	53.89437484741211
7163	BMY	2000-10-04	52.82362365722656
7164	BMY	2000-10-05	53.83488845825195
7165	BMY	2000-10-06	53.53745651245117
7166	BMY	2000-10-09	53.71591567993164
7167	BMY	2000-10-10	55.203067779541016
7168	BMY	2000-10-11	55.55998229980469
7169	BMY	2000-10-12	55.55998229980469
7170	BMY	2000-10-13	55.678955078125
7171	BMY	2000-10-16	57.10662078857422
7172	BMY	2000-10-17	56.69021987915039
7173	BMY	2000-10-18	56.03586959838867
7174	BMY	2000-10-19	56.09535598754883
7175	BMY	2000-10-20	57.879940032958984
7176	BMY	2000-10-23	59.01017379760742
7177	BMY	2000-10-24	58.83171463012695
7178	BMY	2000-10-25	59.60503387451172
7179	BMY	2000-10-26	59.60503387451172
7180	BMY	2000-10-27	58.05839538574219
7181	BMY	2000-10-30	57.879940032958984
7182	BMY	2000-10-31	57.9989128112793
7183	BMY	2000-11-01	60.31886672973633
7184	BMY	2000-11-02	60.43783950805664
7185	BMY	2000-11-03	58.950687408447266
7186	BMY	2000-11-06	59.24811935424805
7187	BMY	2000-11-07	58.117881774902344
7188	BMY	2000-11-08	59.3076057434082
7189	BMY	2000-11-09	60.97321319580078
7190	BMY	2000-11-10	61.15167236328125
7191	BMY	2000-11-13	57.9989128112793
7192	BMY	2000-11-14	59.78349304199219
7193	BMY	2000-11-15	59.961952209472656
7194	BMY	2000-11-16	60.25938034057617
7195	BMY	2000-11-17	61.86550521850586
7196	BMY	2000-11-20	61.98447799682617
7197	BMY	2000-11-21	63.65008544921875
7198	BMY	2000-11-22	64.66134643554688
7199	BMY	2000-11-24	64.24494934082031
7200	BMY	2000-11-27	67.27873992919922
7201	BMY	2000-11-28	66.98130798339844
7202	BMY	2000-11-29	68.70640563964844
7203	BMY	2000-11-30	65.97003936767578
7204	BMY	2000-12-01	64.48289489746094
7205	BMY	2000-12-04	66.26747131347656
7206	BMY	2000-12-05	65.91056060791016
7207	BMY	2000-12-06	62.876766204833984
7208	BMY	2000-12-07	64.00700378417969
7209	BMY	2000-12-08	64.8992919921875
7210	BMY	2000-12-11	63.709571838378906
7211	BMY	2000-12-12	64.48289489746094
7212	BMY	2000-12-13	67.27873992919922
7213	BMY	2000-12-14	65.3156967163086
7214	BMY	2000-12-15	64.8992919921875
7215	BMY	2000-12-18	65.25621032714844
7216	BMY	2000-12-19	66.68387603759766
7217	BMY	2000-12-20	68.11154174804688
7218	BMY	2000-12-21	66.14849853515625
7219	BMY	2000-12-22	65.07775115966797
7220	BMY	2000-12-26	66.6243896484375
7221	BMY	2000-12-27	68.46846008300781
7222	BMY	2000-12-28	69.71766662597656
7223	BMY	2000-12-29	70.37200927734375
7224	BMY	2001-01-02	68.05205535888672
7225	BMY	2001-01-03	63.59060287475586
7226	BMY	2001-01-04	60.02143859863281
7227	BMY	2001-01-05	61.211158752441406
7228	BMY	2001-01-08	61.924991607666016
7229	BMY	2001-01-09	63.352657318115234
7230	BMY	2001-01-10	62.75779724121094
7231	BMY	2001-01-11	61.389617919921875
7232	BMY	2001-01-12	63.94751739501953
7233	BMY	2001-01-16	64.66134643554688
7234	BMY	2001-01-17	62.817283630371094
7235	BMY	2001-01-18	64.18546295166016
7236	BMY	2001-01-19	62.876766204833984
7237	BMY	2001-01-22	63.709571838378906
7238	BMY	2001-01-23	63.05522537231445
7239	BMY	2001-01-24	61.74653244018555
7240	BMY	2001-01-25	61.27064514160156
7241	BMY	2001-01-26	60.97321319580078
7242	BMY	2001-01-29	59.1529426574707
7243	BMY	2001-01-30	59.32426071166992
7244	BMY	2001-01-31	58.905479431152344
7245	BMY	2001-02-01	60.07616424560547
7246	BMY	2001-02-02	61.475276947021484
7247	BMY	2001-02-05	61.19926071166992
7248	BMY	2001-02-06	60.48542785644531
7249	BMY	2001-02-07	61.84646987915039
7250	BMY	2001-02-08	61.57045364379883
7251	BMY	2001-02-09	61.161190032958984
7252	BMY	2001-02-12	62.01778793334961
7253	BMY	2001-02-13	60.000022888183594
7254	BMY	2001-02-14	59.24811935424805
7255	BMY	2001-02-15	60.24748229980469
7256	BMY	2001-02-16	59.95243453979492
7257	BMY	2001-02-20	59.733524322509766
7258	BMY	2001-02-21	59.486061096191406
7259	BMY	2001-02-22	58.7722282409668
7260	BMY	2001-02-23	58.953067779541016
7261	BMY	2001-02-26	60.533016204833984
7262	BMY	2001-02-27	59.06727981567383
7263	BMY	2001-02-28	60.35218048095703
7264	BMY	2001-03-01	60.228450775146484
7265	BMY	2001-03-02	61.10408401489258
7266	BMY	2001-03-05	60.3426628112793
7267	BMY	2001-03-06	59.01017379760742
7268	BMY	2001-03-07	57.67768478393555
7269	BMY	2001-03-08	58.92451477050781
7270	BMY	2001-03-09	60.152305603027344
7271	BMY	2001-03-12	59.01017379760742
7272	BMY	2001-03-13	58.05839538574219
7273	BMY	2001-03-14	56.050148010253906
7274	BMY	2001-03-15	55.81220245361328
7275	BMY	2001-03-16	53.44227981567383
7276	BMY	2001-03-19	55.688472747802734
7277	BMY	2001-03-20	53.965755462646484
7278	BMY	2001-03-21	52.10979080200195
7279	BMY	2001-03-22	52.34773635864258
7280	BMY	2001-03-23	53.82299041748047
7281	BMY	2001-03-26	54.58441162109375
7282	BMY	2001-03-27	55.45052719116211
7283	BMY	2001-03-28	55.840755462646484
7284	BMY	2001-03-29	56.697357177734375
7285	BMY	2001-03-30	56.535552978515625
7286	BMY	2001-04-02	55.441009521484375
7287	BMY	2001-04-03	52.82362365722656
7288	BMY	2001-04-04	53.87057876586914
7289	BMY	2001-04-05	55.355350494384766
7290	BMY	2001-04-06	54.727176666259766
7291	BMY	2001-04-09	55.678955078125
7292	BMY	2001-04-10	55.583778381347656
7293	BMY	2001-04-11	53.64215087890625
7294	BMY	2001-04-12	55.17451477050781
7295	BMY	2001-04-16	55.0222282409668
7296	BMY	2001-04-17	56.96385192871094
7297	BMY	2001-04-18	54.58441162109375
7298	BMY	2001-04-19	53.87057876586914
7299	BMY	2001-04-20	53.585044860839844
7300	BMY	2001-04-23	54.20370101928711
7301	BMY	2001-04-24	52.25255584716797
7302	BMY	2001-04-25	54.118038177490234
7303	BMY	2001-04-26	54.28936004638672
7304	BMY	2001-04-27	54.96512222290039
7305	BMY	2001-04-30	53.29951095581055
7306	BMY	2001-05-01	52.73796463012695
7307	BMY	2001-05-02	52.10979080200195
7308	BMY	2001-05-03	52.39532470703125
7309	BMY	2001-05-04	53.12819290161133
7310	BMY	2001-05-07	54.365501403808594
7311	BMY	2001-05-08	53.29951095581055
7312	BMY	2001-05-09	53.29951095581055
7313	BMY	2001-05-10	52.8331413269043
7314	BMY	2001-05-11	53.270957946777344
7315	BMY	2001-05-14	53.232887268066406
7316	BMY	2001-05-15	53.53745651245117
7317	BMY	2001-05-16	54.15611267089844
7318	BMY	2001-05-17	53.87057876586914
7319	BMY	2001-05-18	53.29951095581055
7320	BMY	2001-05-21	52.623748779296875
7321	BMY	2001-05-22	52.290626525878906
7322	BMY	2001-05-23	51.6434211730957
7323	BMY	2001-05-24	50.92007064819336
7324	BMY	2001-05-25	51.58631134033203
7325	BMY	2001-05-29	51.548240661621094
7326	BMY	2001-05-30	52.243038177490234
7327	BMY	2001-05-31	51.624385833740234
7328	BMY	2001-06-01	53.53745651245117
7329	BMY	2001-06-04	54.25128936767578
7330	BMY	2001-06-05	55.11740493774414
7331	BMY	2001-06-06	53.87057876586914
7332	BMY	2001-06-07	53.946720123291016
7333	BMY	2001-06-08	53.737327575683594
7334	BMY	2001-06-11	53.37565231323242
7335	BMY	2001-06-12	52.63326644897461
7336	BMY	2001-06-13	53.29951095581055
7337	BMY	2001-06-14	53.394691467285156
7338	BMY	2001-06-15	52.82362365722656
7339	BMY	2001-06-18	52.404842376708984
7340	BMY	2001-06-19	52.30014419555664
7341	BMY	2001-06-20	52.50001907348633
7342	BMY	2001-06-21	52.69037628173828
7343	BMY	2001-06-22	51.824256896972656
7344	BMY	2001-06-25	51.205604553222656
7345	BMY	2001-06-26	50.7011604309082
7346	BMY	2001-06-27	49.587581634521484
7347	BMY	2001-06-28	50.15864944458008
7348	BMY	2001-06-29	49.77793884277344
7349	BMY	2001-07-02	50.891517639160156
7350	BMY	2001-07-03	51.062835693359375
7351	BMY	2001-07-05	50.62501907348633
7352	BMY	2001-07-06	50.53936004638672
7353	BMY	2001-07-09	51.36740493774414
7354	BMY	2001-07-10	51.87184524536133
7355	BMY	2001-07-11	50.79633712768555
7356	BMY	2001-07-12	49.85408020019531
7357	BMY	2001-07-13	50.215755462646484
7358	BMY	2001-07-16	49.720829010009766
7359	BMY	2001-07-17	50.463218688964844
7360	BMY	2001-07-18	52.27159118652344
7361	BMY	2001-07-19	52.871212005615234
7362	BMY	2001-07-20	53.337581634521484
7363	BMY	2001-07-23	53.12819290161133
7364	BMY	2001-07-24	52.05268478393555
7365	BMY	2001-07-25	54.032379150390625
7366	BMY	2001-07-26	53.55649185180664
7367	BMY	2001-07-27	53.70877456665039
7368	BMY	2001-07-30	54.260807037353516
7369	BMY	2001-07-31	56.28809356689453
7370	BMY	2001-08-01	55.193546295166016
7371	BMY	2001-08-02	55.7075080871582
7372	BMY	2001-08-03	55.01271057128906
7373	BMY	2001-08-06	55.23162078857422
7374	BMY	2001-08-07	56.40999984741211
7375	BMY	2001-08-08	55.95000076293945
7376	BMY	2001-08-09	56.47999954223633
7377	BMY	2001-08-10	56.70000076293945
7378	BMY	2001-08-13	56.150001525878906
7379	BMY	2001-08-14	56.13999938964844
7380	BMY	2001-08-15	56.15999984741211
7381	BMY	2001-08-16	56.61000061035156
7382	BMY	2001-08-17	55.0
7383	BMY	2001-08-20	57.119998931884766
7384	BMY	2001-08-21	57.380001068115234
7385	BMY	2001-08-22	57.880001068115234
7386	BMY	2001-08-23	58.54999923706055
7387	BMY	2001-08-24	59.04999923706055
7388	BMY	2001-08-27	58.849998474121094
7389	BMY	2001-08-28	58.70000076293945
7390	BMY	2001-08-29	57.86000061035156
7391	BMY	2001-08-30	57.560001373291016
7392	BMY	2001-08-31	56.13999938964844
7393	BMY	2001-09-04	57.31999969482422
7394	BMY	2001-09-05	59.72999954223633
7395	BMY	2001-09-06	57.41999816894531
7396	BMY	2001-09-07	56.18000030517578
7397	BMY	2001-09-10	58.119998931884766
7398	BMY	2001-09-17	58.29999923706055
7399	BMY	2001-09-18	56.4900016784668
7400	BMY	2001-09-19	56.0
7401	BMY	2001-09-20	54.38999938964844
7402	BMY	2001-09-21	51.0
7403	BMY	2001-09-24	50.5
7404	BMY	2001-09-25	52.119998931884766
7405	BMY	2001-09-26	53.25
7406	BMY	2001-09-27	55.79999923706055
7407	BMY	2001-09-28	55.560001373291016
7408	BMY	2001-10-01	57.11000061035156
7409	BMY	2001-10-02	58.0
7410	BMY	2001-10-03	56.75
7411	BMY	2001-10-04	56.099998474121094
7412	BMY	2001-10-05	57.5
7413	BMY	2001-10-08	57.470001220703125
7414	BMY	2001-10-09	57.5
7415	BMY	2001-10-10	59.060001373291016
7416	BMY	2001-10-11	58.22999954223633
7417	BMY	2001-10-12	58.70000076293945
7418	BMY	2001-10-15	58.7599983215332
7419	BMY	2001-10-16	58.5
7420	BMY	2001-10-17	59.11000061035156
7421	BMY	2001-10-18	58.7599983215332
7422	BMY	2001-10-19	58.22999954223633
7423	BMY	2001-10-22	59.70000076293945
7424	BMY	2001-10-23	58.02000045776367
7425	BMY	2001-10-24	56.939998626708984
7426	BMY	2001-10-25	56.52000045776367
7427	BMY	2001-10-26	55.959999084472656
7428	BMY	2001-10-29	54.900001525878906
7429	BMY	2001-10-30	53.65999984741211
7430	BMY	2001-10-31	53.45000076293945
7431	BMY	2001-11-01	54.2599983215332
7432	BMY	2001-11-02	53.040000915527344
7433	BMY	2001-11-05	53.27000045776367
7434	BMY	2001-11-06	55.7599983215332
7435	BMY	2001-11-07	54.2599983215332
7436	BMY	2001-11-08	54.45000076293945
7437	BMY	2001-11-09	54.95000076293945
7438	BMY	2001-11-12	54.59000015258789
7439	BMY	2001-11-13	54.470001220703125
7440	BMY	2001-11-14	54.68000030517578
7441	BMY	2001-11-15	54.900001525878906
7442	BMY	2001-11-16	55.65999984741211
7443	BMY	2001-11-19	56.380001068115234
7444	BMY	2001-11-20	55.95000076293945
7445	BMY	2001-11-21	55.79999923706055
7446	BMY	2001-11-23	55.75
7447	BMY	2001-11-26	55.349998474121094
7448	BMY	2001-11-27	54.0
7449	BMY	2001-11-28	54.0
7450	BMY	2001-11-29	54.0
7451	BMY	2001-11-30	53.7599983215332
7452	BMY	2001-12-03	53.970001220703125
7453	BMY	2001-12-04	53.70000076293945
7454	BMY	2001-12-05	52.720001220703125
7455	BMY	2001-12-06	53.79999923706055
7456	BMY	2001-12-07	53.81999969482422
7457	BMY	2001-12-10	54.20000076293945
7458	BMY	2001-12-11	53.75
7459	BMY	2001-12-12	50.45000076293945
7460	BMY	2001-12-13	49.0
7461	BMY	2001-12-14	50.0
7462	BMY	2001-12-17	50.150001525878906
7463	BMY	2001-12-18	51.189998626708984
7464	BMY	2001-12-19	51.709999084472656
7465	BMY	2001-12-20	52.36000061035156
7466	BMY	2001-12-21	52.900001525878906
7467	BMY	2001-12-24	52.08000183105469
7468	BMY	2001-12-26	52.81999969482422
7469	BMY	2001-12-27	52.849998474121094
7470	BMY	2001-12-28	51.79999923706055
7471	BMY	2001-12-31	51.0
7472	BMY	2002-01-02	50.849998474121094
7473	BMY	2002-01-03	51.0
7474	BMY	2002-01-04	51.29999923706055
7475	BMY	2002-01-07	50.06999969482422
7476	BMY	2002-01-08	49.400001525878906
7477	BMY	2002-01-09	49.66999816894531
7478	BMY	2002-01-10	49.4900016784668
7479	BMY	2002-01-11	49.54999923706055
7480	BMY	2002-01-14	49.29999923706055
7481	BMY	2002-01-15	49.060001373291016
7482	BMY	2002-01-16	48.7400016784668
7483	BMY	2002-01-17	48.689998626708984
7484	BMY	2002-01-18	47.939998626708984
7485	BMY	2002-01-22	48.849998474121094
7486	BMY	2002-01-23	49.380001068115234
7487	BMY	2002-01-24	46.849998474121094
7488	BMY	2002-01-25	46.25
7489	BMY	2002-01-28	45.810001373291016
7490	BMY	2002-01-29	45.119998931884766
7491	BMY	2002-01-30	44.93000030517578
7492	BMY	2002-01-31	45.369998931884766
7493	BMY	2002-02-01	44.5
7494	BMY	2002-02-04	43.4900016784668
7495	BMY	2002-02-05	43.70000076293945
7496	BMY	2002-02-06	42.79999923706055
7497	BMY	2002-02-07	43.099998474121094
7498	BMY	2002-02-08	44.29999923706055
7499	BMY	2002-02-11	45.16999816894531
7500	BMY	2002-02-12	45.380001068115234
7501	BMY	2002-02-13	46.16999816894531
7502	BMY	2002-02-14	45.529998779296875
7503	BMY	2002-02-15	45.349998474121094
7504	BMY	2002-02-19	45.06999969482422
7505	BMY	2002-02-20	45.81999969482422
7506	BMY	2002-02-21	45.310001373291016
7507	BMY	2002-02-22	46.0
7508	BMY	2002-02-25	45.529998779296875
7509	BMY	2002-02-26	45.5099983215332
7510	BMY	2002-02-27	47.4900016784668
7511	BMY	2002-02-28	47.0
7512	BMY	2002-03-01	48.0
7513	BMY	2002-03-04	47.79999923706055
7514	BMY	2002-03-05	48.43000030517578
7515	BMY	2002-03-06	50.220001220703125
7516	BMY	2002-03-07	49.93000030517578
7517	BMY	2002-03-08	48.0
7518	BMY	2002-03-11	48.599998474121094
7519	BMY	2002-03-12	49.349998474121094
7520	BMY	2002-03-13	49.150001525878906
7521	BMY	2002-03-14	49.79999923706055
7522	BMY	2002-03-15	50.90999984741211
7523	BMY	2002-03-18	49.08000183105469
7524	BMY	2002-03-19	48.650001525878906
7525	BMY	2002-03-20	41.08000183105469
7526	BMY	2002-03-21	40.599998474121094
7527	BMY	2002-03-22	40.099998474121094
7528	BMY	2002-03-25	39.90999984741211
7529	BMY	2002-03-26	39.5
7530	BMY	2002-03-27	39.66999816894531
7531	BMY	2002-03-28	40.4900016784668
7532	BMY	2002-04-01	40.400001525878906
7533	BMY	2002-04-02	38.2400016784668
7534	BMY	2002-04-03	37.70000076293945
7535	BMY	2002-04-04	32.150001525878906
7536	BMY	2002-04-05	32.56999969482422
7537	BMY	2002-04-08	32.11000061035156
7538	BMY	2002-04-09	31.559999465942383
7539	BMY	2002-04-10	31.3700008392334
7540	BMY	2002-04-11	30.559999465942383
7541	BMY	2002-04-12	31.149999618530273
7542	BMY	2002-04-15	31.739999771118164
7543	BMY	2002-04-16	31.979999542236328
7544	BMY	2002-04-17	31.979999542236328
7545	BMY	2002-04-18	32.720001220703125
7546	BMY	2002-04-19	32.470001220703125
7547	BMY	2002-04-22	31.729999542236328
7548	BMY	2002-04-23	30.989999771118164
7549	BMY	2002-04-24	31.0
7550	BMY	2002-04-25	29.889999389648438
7551	BMY	2002-04-26	29.31999969482422
7552	BMY	2002-04-29	28.940000534057617
7553	BMY	2002-04-30	28.799999237060547
7554	BMY	2002-05-01	29.68000030517578
7555	BMY	2002-05-02	29.399999618530273
7556	BMY	2002-05-03	29.440000534057617
7557	BMY	2002-05-06	28.84000015258789
7558	BMY	2002-05-07	28.010000228881836
7559	BMY	2002-05-08	28.5
7560	BMY	2002-05-09	28.299999237060547
7561	BMY	2002-05-10	28.100000381469727
7562	BMY	2002-05-13	28.3700008392334
7563	BMY	2002-05-14	30.200000762939453
7564	BMY	2002-05-15	30.030000686645508
7565	BMY	2002-05-16	30.040000915527344
7566	BMY	2002-05-17	30.469999313354492
7567	BMY	2002-05-20	30.65999984741211
7568	BMY	2002-05-21	30.09000015258789
7569	BMY	2002-05-22	30.8799991607666
7570	BMY	2002-05-23	30.920000076293945
7571	BMY	2002-05-24	30.399999618530273
7572	BMY	2002-05-28	30.270000457763672
7573	BMY	2002-05-29	30.030000686645508
7574	BMY	2002-05-30	29.850000381469727
7575	BMY	2002-05-31	31.1200008392334
7576	BMY	2002-06-03	29.829999923706055
7577	BMY	2002-06-04	28.649999618530273
7578	BMY	2002-06-05	28.079999923706055
7579	BMY	2002-06-06	26.200000762939453
7580	BMY	2002-06-07	27.079999923706055
7581	BMY	2002-06-10	26.899999618530273
7582	BMY	2002-06-11	26.0
7583	BMY	2002-06-12	25.440000534057617
7584	BMY	2002-06-13	26.8799991607666
7585	BMY	2002-06-14	26.799999237060547
7586	BMY	2002-06-17	26.149999618530273
7587	BMY	2002-06-18	26.549999237060547
7588	BMY	2002-06-19	26.270000457763672
7589	BMY	2002-06-20	25.899999618530273
7590	BMY	2002-06-21	25.149999618530273
7591	BMY	2002-06-24	25.139999389648438
7592	BMY	2002-06-25	25.200000762939453
7593	BMY	2002-06-26	25.829999923706055
7594	BMY	2002-06-27	26.209999084472656
7595	BMY	2002-06-28	25.700000762939453
7596	BMY	2002-07-01	25.790000915527344
7597	BMY	2002-07-02	24.399999618530273
7598	BMY	2002-07-03	24.670000076293945
7599	BMY	2002-07-05	25.5
7600	BMY	2002-07-08	24.770000457763672
7601	BMY	2002-07-09	23.8799991607666
7602	BMY	2002-07-10	23.149999618530273
7603	BMY	2002-07-11	22.110000610351562
7604	BMY	2002-07-12	22.700000762939453
7605	BMY	2002-07-15	23.899999618530273
7606	BMY	2002-07-16	23.979999542236328
7607	BMY	2002-07-17	24.1299991607666
7608	BMY	2002-07-18	22.5
7609	BMY	2002-07-19	22.200000762939453
7610	BMY	2002-07-22	21.799999237060547
7611	BMY	2002-07-23	21.100000381469727
7612	BMY	2002-07-24	20.549999237060547
7613	BMY	2002-07-25	20.950000762939453
7614	BMY	2002-07-26	20.75
7615	BMY	2002-07-29	22.530000686645508
7616	BMY	2002-07-30	22.770000457763672
7617	BMY	2002-07-31	23.43000030517578
7618	BMY	2002-08-01	22.610000610351562
7619	BMY	2002-08-02	22.90999984741211
7620	BMY	2002-08-05	21.969999313354492
7621	BMY	2002-08-06	22.43000030517578
7622	BMY	2002-08-07	23.25
7623	BMY	2002-08-08	23.549999237060547
7624	BMY	2002-08-09	23.959999084472656
7625	BMY	2002-08-12	24.030000686645508
7626	BMY	2002-08-13	22.780000686645508
7627	BMY	2002-08-14	23.610000610351562
7628	BMY	2002-08-15	22.65999984741211
7629	BMY	2002-08-16	22.979999542236328
7630	BMY	2002-08-19	23.81999969482422
7631	BMY	2002-08-20	23.780000686645508
7632	BMY	2002-08-21	24.600000381469727
7633	BMY	2002-08-22	25.709999084472656
7634	BMY	2002-08-23	25.43000030517578
7635	BMY	2002-08-26	26.010000228881836
7636	BMY	2002-08-27	25.290000915527344
7637	BMY	2002-08-28	25.059999465942383
7638	BMY	2002-08-29	24.290000915527344
7639	BMY	2002-08-30	24.950000762939453
7640	BMY	2002-09-03	24.0
7641	BMY	2002-09-04	24.889999389648438
7642	BMY	2002-09-05	25.110000610351562
7643	BMY	2002-09-06	25.25
7644	BMY	2002-09-09	25.309999465942383
7645	BMY	2002-09-10	25.93000030517578
7646	BMY	2002-09-11	25.829999923706055
7647	BMY	2002-09-12	25.110000610351562
7648	BMY	2002-09-13	26.110000610351562
7649	BMY	2002-09-16	25.950000762939453
7650	BMY	2002-09-17	25.190000534057617
7651	BMY	2002-09-18	24.860000610351562
7652	BMY	2002-09-19	24.0
7653	BMY	2002-09-20	24.270000457763672
7654	BMY	2002-09-23	24.239999771118164
7655	BMY	2002-09-24	24.549999237060547
7656	BMY	2002-09-25	25.549999237060547
7657	BMY	2002-09-26	26.170000076293945
7658	BMY	2002-09-27	24.489999771118164
7659	BMY	2002-09-30	23.799999237060547
7660	BMY	2002-10-01	24.450000762939453
7661	BMY	2002-10-02	23.1299991607666
7662	BMY	2002-10-03	23.149999618530273
7663	BMY	2002-10-04	21.760000228881836
7664	BMY	2002-10-07	21.899999618530273
7665	BMY	2002-10-08	22.329999923706055
7666	BMY	2002-10-09	21.6299991607666
7667	BMY	2002-10-10	21.049999237060547
7668	BMY	2002-10-11	21.639999389648438
7669	BMY	2002-10-14	22.530000686645508
7670	BMY	2002-10-15	22.850000381469727
7671	BMY	2002-10-16	22.780000686645508
7672	BMY	2002-10-17	23.68000030517578
7673	BMY	2002-10-18	23.889999389648438
7674	BMY	2002-10-21	23.450000762939453
7675	BMY	2002-10-22	23.600000381469727
7676	BMY	2002-10-23	23.790000915527344
7677	BMY	2002-10-24	24.170000076293945
7678	BMY	2002-10-25	24.149999618530273
7679	BMY	2002-10-28	24.0
7680	BMY	2002-10-29	23.5
7681	BMY	2002-10-30	24.5
7682	BMY	2002-10-31	24.610000610351562
7683	BMY	2002-11-01	25.209999084472656
7684	BMY	2002-11-04	25.360000610351562
7685	BMY	2002-11-05	25.8700008392334
7686	BMY	2002-11-06	26.989999771118164
7687	BMY	2002-11-07	26.649999618530273
7688	BMY	2002-11-08	26.899999618530273
7689	BMY	2002-11-11	26.110000610351562
7690	BMY	2002-11-12	26.639999389648438
7691	BMY	2002-11-13	24.829999923706055
7692	BMY	2002-11-14	24.299999237060547
7693	BMY	2002-11-15	24.049999237060547
7694	BMY	2002-11-18	24.540000915527344
7695	BMY	2002-11-19	24.200000762939453
7696	BMY	2002-11-20	25.059999465942383
7697	BMY	2002-11-21	25.920000076293945
7698	BMY	2002-11-22	26.5
7699	BMY	2002-11-25	26.739999771118164
7700	BMY	2002-11-26	26.219999313354492
7701	BMY	2002-11-27	26.510000228881836
7702	BMY	2002-11-29	26.5
7703	BMY	2002-12-02	26.43000030517578
7704	BMY	2002-12-03	26.479999542236328
7705	BMY	2002-12-04	26.229999542236328
7706	BMY	2002-12-05	27.020000457763672
7707	BMY	2002-12-06	27.84000015258789
7708	BMY	2002-12-09	27.479999542236328
7709	BMY	2002-12-10	27.100000381469727
7710	BMY	2002-12-11	27.149999618530273
7711	BMY	2002-12-12	25.350000381469727
7712	BMY	2002-12-13	25.059999465942383
7713	BMY	2002-12-16	24.899999618530273
7714	BMY	2002-12-17	24.1299991607666
7715	BMY	2002-12-18	23.850000381469727
7716	BMY	2002-12-19	23.5
7717	BMY	2002-12-20	23.579999923706055
7718	BMY	2002-12-23	23.520000457763672
7719	BMY	2002-12-24	23.59000015258789
7720	BMY	2002-12-26	23.3799991607666
7721	BMY	2002-12-27	23.350000381469727
7722	BMY	2002-12-30	23.25
7723	BMY	2002-12-31	23.149999618530273
7724	BMY	2003-01-02	24.030000686645508
7725	BMY	2003-01-03	24.75
7726	BMY	2003-01-06	25.270000457763672
7727	BMY	2003-01-07	25.100000381469727
7728	BMY	2003-01-08	24.149999618530273
7729	BMY	2003-01-09	25.299999237060547
7730	BMY	2003-01-10	25.149999618530273
7731	BMY	2003-01-13	25.200000762939453
7732	BMY	2003-01-14	25.139999389648438
7733	BMY	2003-01-15	25.190000534057617
7734	BMY	2003-01-16	24.8700008392334
7735	BMY	2003-01-17	25.40999984741211
7736	BMY	2003-01-21	25.299999237060547
7737	BMY	2003-01-22	25.100000381469727
7738	BMY	2003-01-23	24.8799991607666
7739	BMY	2003-01-24	23.8700008392334
7740	BMY	2003-01-27	23.290000915527344
7741	BMY	2003-01-28	23.510000228881836
7742	BMY	2003-01-29	23.84000015258789
7743	BMY	2003-01-30	23.110000610351562
7744	BMY	2003-01-31	23.59000015258789
7745	BMY	2003-02-03	23.799999237060547
7746	BMY	2003-02-04	23.31999969482422
7747	BMY	2003-02-05	23.350000381469727
7748	BMY	2003-02-06	23.3799991607666
7749	BMY	2003-02-07	23.139999389648438
7750	BMY	2003-02-10	23.600000381469727
7751	BMY	2003-02-11	23.329999923706055
7752	BMY	2003-02-12	23.15999984741211
7753	BMY	2003-02-13	22.399999618530273
7754	BMY	2003-02-14	21.989999771118164
7755	BMY	2003-02-18	22.600000381469727
7756	BMY	2003-02-19	22.3700008392334
7757	BMY	2003-02-20	22.549999237060547
7758	BMY	2003-02-21	23.139999389648438
7759	BMY	2003-02-24	23.100000381469727
7760	BMY	2003-02-25	23.690000534057617
7761	BMY	2003-02-26	23.1299991607666
7762	BMY	2003-02-27	23.649999618530273
7763	BMY	2003-02-28	23.299999237060547
7764	BMY	2003-03-03	23.329999923706055
7765	BMY	2003-03-04	22.84000015258789
7766	BMY	2003-03-05	23.149999618530273
7767	BMY	2003-03-06	22.530000686645508
7768	BMY	2003-03-07	22.799999237060547
7769	BMY	2003-03-10	22.510000228881836
7770	BMY	2003-03-11	21.5
7771	BMY	2003-03-12	21.440000534057617
7772	BMY	2003-03-13	21.649999618530273
7773	BMY	2003-03-14	21.65999984741211
7774	BMY	2003-03-17	22.420000076293945
7775	BMY	2003-03-18	22.440000534057617
7776	BMY	2003-03-19	22.610000610351562
7777	BMY	2003-03-20	22.1200008392334
7778	BMY	2003-03-21	22.329999923706055
7779	BMY	2003-03-24	21.459999084472656
7780	BMY	2003-03-25	21.950000762939453
7781	BMY	2003-03-26	21.34000015258789
7782	BMY	2003-03-27	21.5
7783	BMY	2003-03-28	21.559999465942383
7784	BMY	2003-03-31	21.1299991607666
7785	BMY	2003-04-01	21.850000381469727
7786	BMY	2003-04-02	21.969999313354492
7787	BMY	2003-04-03	22.280000686645508
7788	BMY	2003-04-04	22.5
7789	BMY	2003-04-07	22.459999084472656
7790	BMY	2003-04-08	22.56999969482422
7791	BMY	2003-04-09	22.139999389648438
7792	BMY	2003-04-10	22.25
7793	BMY	2003-04-11	22.200000762939453
7794	BMY	2003-04-14	22.549999237060547
7795	BMY	2003-04-15	22.540000915527344
7796	BMY	2003-04-16	22.149999618530273
7797	BMY	2003-04-17	22.530000686645508
7798	BMY	2003-04-21	22.799999237060547
7799	BMY	2003-04-22	23.790000915527344
7800	BMY	2003-04-23	24.799999237060547
7801	BMY	2003-04-24	24.690000534057617
7802	BMY	2003-04-25	23.950000762939453
7803	BMY	2003-04-28	24.360000610351562
7804	BMY	2003-04-29	25.209999084472656
7805	BMY	2003-04-30	25.540000915527344
7806	BMY	2003-05-01	25.540000915527344
7807	BMY	2003-05-02	25.850000381469727
7808	BMY	2003-05-05	25.780000686645508
7809	BMY	2003-05-06	25.770000457763672
7810	BMY	2003-05-07	25.850000381469727
7811	BMY	2003-05-08	25.600000381469727
7812	BMY	2003-05-09	25.93000030517578
7813	BMY	2003-05-12	26.31999969482422
7814	BMY	2003-05-13	26.18000030517578
7815	BMY	2003-05-14	26.270000457763672
7816	BMY	2003-05-15	26.3700008392334
7817	BMY	2003-05-16	25.81999969482422
7818	BMY	2003-05-19	24.450000762939453
7819	BMY	2003-05-20	23.350000381469727
7820	BMY	2003-05-21	23.989999771118164
7821	BMY	2003-05-22	24.260000228881836
7822	BMY	2003-05-23	24.6299991607666
7823	BMY	2003-05-27	24.899999618530273
7824	BMY	2003-05-28	24.899999618530273
7825	BMY	2003-05-29	24.829999923706055
7826	BMY	2003-05-30	25.600000381469727
7827	BMY	2003-06-02	26.0
7828	BMY	2003-06-03	25.920000076293945
7829	BMY	2003-06-04	25.959999084472656
7830	BMY	2003-06-05	26.899999618530273
7831	BMY	2003-06-06	26.93000030517578
7832	BMY	2003-06-09	26.540000915527344
7833	BMY	2003-06-10	26.770000457763672
7834	BMY	2003-06-11	27.049999237060547
7835	BMY	2003-06-12	27.049999237060547
7836	BMY	2003-06-13	27.100000381469727
7837	BMY	2003-06-16	28.079999923706055
7838	BMY	2003-06-17	28.860000610351562
7839	BMY	2003-06-18	28.81999969482422
7840	BMY	2003-06-19	28.25
7841	BMY	2003-06-20	28.690000534057617
7842	BMY	2003-06-23	27.850000381469727
7843	BMY	2003-06-24	27.649999618530273
7844	BMY	2003-06-25	27.520000457763672
7845	BMY	2003-06-26	28.049999237060547
7846	BMY	2003-06-27	27.530000686645508
7847	BMY	2003-06-30	27.149999618530273
7848	BMY	2003-07-01	27.18000030517578
7849	BMY	2003-07-02	27.479999542236328
7850	BMY	2003-07-03	27.260000228881836
7851	BMY	2003-07-07	27.530000686645508
7852	BMY	2003-07-08	27.600000381469727
7853	BMY	2003-07-09	27.309999465942383
7854	BMY	2003-07-10	27.100000381469727
7855	BMY	2003-07-11	27.15999984741211
7856	BMY	2003-07-14	27.110000610351562
7857	BMY	2003-07-15	26.68000030517578
7858	BMY	2003-07-16	26.75
7859	BMY	2003-07-17	26.579999923706055
7860	BMY	2003-07-18	26.670000076293945
7861	BMY	2003-07-21	26.0
7862	BMY	2003-07-22	26.260000228881836
7863	BMY	2003-07-23	25.8700008392334
7864	BMY	2003-07-24	26.440000534057617
7865	BMY	2003-07-25	26.350000381469727
7866	BMY	2003-07-28	26.06999969482422
7867	BMY	2003-07-29	26.170000076293945
7868	BMY	2003-07-30	26.479999542236328
7869	BMY	2003-07-31	26.200000762939453
7870	BMY	2003-08-01	25.8700008392334
7871	BMY	2003-08-04	26.25
7872	BMY	2003-08-05	25.75
7873	BMY	2003-08-06	25.479999542236328
7874	BMY	2003-08-07	26.09000015258789
7875	BMY	2003-08-08	26.020000457763672
7876	BMY	2003-08-11	26.290000915527344
7877	BMY	2003-08-12	26.31999969482422
7878	BMY	2003-08-13	25.989999771118164
7879	BMY	2003-08-14	25.899999618530273
7880	BMY	2003-08-15	25.889999389648438
7881	BMY	2003-08-18	25.90999984741211
7882	BMY	2003-08-19	25.780000686645508
7883	BMY	2003-08-20	26.0
7884	BMY	2003-08-21	26.040000915527344
7885	BMY	2003-08-22	25.360000610351562
7886	BMY	2003-08-25	25.809999465942383
7887	BMY	2003-08-26	25.510000228881836
7888	BMY	2003-08-27	25.3700008392334
7889	BMY	2003-08-28	25.170000076293945
7890	BMY	2003-08-29	25.3700008392334
7891	BMY	2003-09-02	25.959999084472656
7892	BMY	2003-09-03	25.690000534057617
7893	BMY	2003-09-04	25.780000686645508
7894	BMY	2003-09-05	25.90999984741211
7895	BMY	2003-09-08	26.6299991607666
7896	BMY	2003-09-09	26.649999618530273
7897	BMY	2003-09-10	26.440000534057617
7898	BMY	2003-09-11	26.299999237060547
7899	BMY	2003-09-12	26.399999618530273
7900	BMY	2003-09-15	26.239999771118164
7901	BMY	2003-09-16	26.530000686645508
7902	BMY	2003-09-17	26.489999771118164
7903	BMY	2003-09-18	27.06999969482422
7904	BMY	2003-09-19	27.25
7905	BMY	2003-09-22	26.84000015258789
7906	BMY	2003-09-23	27.239999771118164
7907	BMY	2003-09-24	27.0
7908	BMY	2003-09-25	25.799999237060547
7909	BMY	2003-09-26	25.3799991607666
7910	BMY	2003-09-29	25.559999465942383
7911	BMY	2003-09-30	25.65999984741211
7912	BMY	2003-10-01	26.030000686645508
7913	BMY	2003-10-02	26.110000610351562
7914	BMY	2003-10-03	25.860000610351562
7915	BMY	2003-10-06	26.059999465942383
7916	BMY	2003-10-07	25.899999618530273
7917	BMY	2003-10-08	25.719999313354492
7918	BMY	2003-10-09	25.559999465942383
7919	BMY	2003-10-10	25.5
7920	BMY	2003-10-13	25.34000015258789
7921	BMY	2003-10-14	25.190000534057617
7922	BMY	2003-10-15	25.280000686645508
7923	BMY	2003-10-16	25.030000686645508
7924	BMY	2003-10-17	24.969999313354492
7925	BMY	2003-10-20	24.950000762939453
7926	BMY	2003-10-21	25.100000381469727
7927	BMY	2003-10-22	24.25
7928	BMY	2003-10-23	25.100000381469727
7929	BMY	2003-10-24	24.979999542236328
7930	BMY	2003-10-27	25.110000610351562
7931	BMY	2003-10-28	25.420000076293945
7932	BMY	2003-10-29	24.989999771118164
7933	BMY	2003-10-30	25.0
7934	BMY	2003-10-31	25.3700008392334
7935	BMY	2003-11-03	25.360000610351562
7936	BMY	2003-11-04	24.889999389648438
7937	BMY	2003-11-05	25.0
7938	BMY	2003-11-06	25.260000228881836
7939	BMY	2003-11-07	25.06999969482422
7940	BMY	2003-11-10	25.010000228881836
7941	BMY	2003-11-11	24.979999542236328
7942	BMY	2003-11-12	25.5
7943	BMY	2003-11-13	25.959999084472656
7944	BMY	2003-11-14	26.75
7945	BMY	2003-11-17	26.549999237060547
7946	BMY	2003-11-18	26.610000610351562
7947	BMY	2003-11-19	26.65999984741211
7948	BMY	2003-11-20	26.0
7949	BMY	2003-11-21	26.049999237060547
7950	BMY	2003-11-24	26.700000762939453
7951	BMY	2003-11-25	26.350000381469727
7952	BMY	2003-11-26	26.25
7953	BMY	2003-11-28	26.350000381469727
7954	BMY	2003-12-01	26.809999465942383
7955	BMY	2003-12-02	26.770000457763672
7956	BMY	2003-12-03	26.850000381469727
7957	BMY	2003-12-04	26.190000534057617
7958	BMY	2003-12-05	26.25
7959	BMY	2003-12-08	26.15999984741211
7960	BMY	2003-12-09	25.899999618530273
7961	BMY	2003-12-10	25.920000076293945
7962	BMY	2003-12-11	26.209999084472656
7963	BMY	2003-12-12	26.510000228881836
7964	BMY	2003-12-15	26.40999984741211
7965	BMY	2003-12-16	26.770000457763672
7966	BMY	2003-12-17	26.959999084472656
7967	BMY	2003-12-18	27.209999084472656
7968	BMY	2003-12-19	27.190000534057617
7969	BMY	2003-12-22	27.280000686645508
7970	BMY	2003-12-23	27.420000076293945
7971	BMY	2003-12-24	27.530000686645508
7972	BMY	2003-12-26	27.59000015258789
7973	BMY	2003-12-29	27.989999771118164
7974	BMY	2003-12-30	28.420000076293945
7975	BMY	2003-12-31	28.600000381469727
7976	BMY	2004-01-02	29.350000381469727
7977	BMY	2004-01-05	29.260000228881836
7978	BMY	2004-01-06	29.399999618530273
7979	BMY	2004-01-07	29.600000381469727
7980	BMY	2004-01-08	29.3799991607666
7981	BMY	2004-01-09	29.010000228881836
7982	BMY	2004-01-12	29.530000686645508
7983	BMY	2004-01-13	29.520000457763672
7984	BMY	2004-01-14	29.56999969482422
7985	BMY	2004-01-15	29.969999313354492
7986	BMY	2004-01-16	30.200000762939453
7987	BMY	2004-01-20	30.43000030517578
7988	BMY	2004-01-21	30.639999389648438
7989	BMY	2004-01-22	29.979999542236328
7990	BMY	2004-01-23	29.549999237060547
7991	BMY	2004-01-26	29.940000534057617
7992	BMY	2004-01-27	29.90999984741211
7993	BMY	2004-01-28	29.56999969482422
7994	BMY	2004-01-29	28.81999969482422
7995	BMY	2004-01-30	28.049999237060547
7996	BMY	2004-02-02	28.56999969482422
7997	BMY	2004-02-03	28.649999618530273
7998	BMY	2004-02-04	28.450000762939453
7999	BMY	2004-02-05	28.459999084472656
8000	BMY	2004-02-06	28.850000381469727
8001	BMY	2004-02-09	28.700000762939453
8002	BMY	2004-02-10	29.56999969482422
8003	BMY	2004-02-11	30.030000686645508
8004	BMY	2004-02-12	29.889999389648438
8005	BMY	2004-02-13	28.899999618530273
8006	BMY	2004-02-17	28.799999237060547
8007	BMY	2004-02-18	28.56999969482422
8008	BMY	2004-02-19	28.520000457763672
8009	BMY	2004-02-20	28.270000457763672
8010	BMY	2004-02-23	28.440000534057617
8011	BMY	2004-02-24	28.389999389648438
8012	BMY	2004-02-25	28.579999923706055
8013	BMY	2004-02-26	28.229999542236328
8014	BMY	2004-02-27	27.81999969482422
8015	BMY	2004-03-01	28.239999771118164
8016	BMY	2004-03-02	28.1200008392334
8017	BMY	2004-03-03	28.1299991607666
8018	BMY	2004-03-04	28.190000534057617
8019	BMY	2004-03-05	28.229999542236328
8020	BMY	2004-03-08	27.899999618530273
8021	BMY	2004-03-09	27.200000762939453
8022	BMY	2004-03-10	26.06999969482422
8023	BMY	2004-03-11	25.579999923706055
8024	BMY	2004-03-12	25.829999923706055
8025	BMY	2004-03-15	25.190000534057617
8026	BMY	2004-03-16	25.25
8027	BMY	2004-03-17	25.530000686645508
8028	BMY	2004-03-18	25.5
8029	BMY	2004-03-19	25.200000762939453
8030	BMY	2004-03-22	24.450000762939453
8031	BMY	2004-03-23	24.290000915527344
8032	BMY	2004-03-24	24.0
8033	BMY	2004-03-25	24.030000686645508
8034	BMY	2004-03-26	24.1299991607666
8035	BMY	2004-03-29	24.329999923706055
8036	BMY	2004-03-30	24.209999084472656
8037	BMY	2004-03-31	24.229999542236328
8038	BMY	2004-04-01	24.309999465942383
8039	BMY	2004-04-02	24.360000610351562
8040	BMY	2004-04-05	24.639999389648438
8041	BMY	2004-04-06	24.34000015258789
8042	BMY	2004-04-07	24.34000015258789
8043	BMY	2004-04-08	24.020000457763672
8044	BMY	2004-04-12	24.3700008392334
8045	BMY	2004-04-13	24.079999923706055
8046	BMY	2004-04-14	24.5
8047	BMY	2004-04-15	24.969999313354492
8048	BMY	2004-04-16	24.8799991607666
8049	BMY	2004-04-19	24.530000686645508
8050	BMY	2004-04-20	24.15999984741211
8051	BMY	2004-04-21	24.3799991607666
8052	BMY	2004-04-22	24.700000762939453
8053	BMY	2004-04-23	24.899999618530273
8054	BMY	2004-04-26	24.760000228881836
8055	BMY	2004-04-27	24.719999313354492
8056	BMY	2004-04-28	25.479999542236328
8057	BMY	2004-04-29	25.299999237060547
8058	BMY	2004-04-30	25.100000381469727
8059	BMY	2004-05-03	25.610000610351562
8060	BMY	2004-05-04	25.780000686645508
8061	BMY	2004-05-05	26.049999237060547
8062	BMY	2004-05-06	26.18000030517578
8063	BMY	2004-05-07	26.0
8064	BMY	2004-05-10	25.3799991607666
8065	BMY	2004-05-11	25.450000762939453
8066	BMY	2004-05-12	25.56999969482422
8067	BMY	2004-05-13	25.479999542236328
8068	BMY	2004-05-14	25.65999984741211
8069	BMY	2004-05-17	25.43000030517578
8070	BMY	2004-05-18	25.549999237060547
8071	BMY	2004-05-19	25.489999771118164
8072	BMY	2004-05-20	25.110000610351562
8073	BMY	2004-05-21	25.06999969482422
8074	BMY	2004-05-24	24.93000030517578
8075	BMY	2004-05-25	25.110000610351562
8076	BMY	2004-05-26	25.049999237060547
8077	BMY	2004-05-27	25.25
8078	BMY	2004-05-28	25.270000457763672
8079	BMY	2004-06-01	25.260000228881836
8080	BMY	2004-06-02	25.290000915527344
8081	BMY	2004-06-03	25.170000076293945
8082	BMY	2004-06-04	25.469999313354492
8083	BMY	2004-06-07	25.899999618530273
8084	BMY	2004-06-08	25.899999618530273
8085	BMY	2004-06-09	25.6299991607666
8086	BMY	2004-06-10	25.850000381469727
8087	BMY	2004-06-14	25.780000686645508
8088	BMY	2004-06-15	25.84000015258789
8089	BMY	2004-06-16	25.700000762939453
8090	BMY	2004-06-17	25.700000762939453
8091	BMY	2004-06-18	25.299999237060547
8092	BMY	2004-06-21	25.299999237060547
8093	BMY	2004-06-22	25.15999984741211
8094	BMY	2004-06-23	25.010000228881836
8095	BMY	2004-06-24	24.75
8096	BMY	2004-06-25	24.549999237060547
8097	BMY	2004-06-28	24.739999771118164
8098	BMY	2004-06-29	24.649999618530273
8099	BMY	2004-06-30	24.5
8100	BMY	2004-07-01	24.31999969482422
8101	BMY	2004-07-02	24.149999618530273
8102	BMY	2004-07-06	23.93000030517578
8103	BMY	2004-07-07	23.889999389648438
8104	BMY	2004-07-08	23.81999969482422
8105	BMY	2004-07-09	24.079999923706055
8106	BMY	2004-07-12	24.079999923706055
8107	BMY	2004-07-13	24.209999084472656
8108	BMY	2004-07-14	23.899999618530273
8109	BMY	2004-07-15	23.610000610351562
8110	BMY	2004-07-16	23.559999465942383
8111	BMY	2004-07-19	23.649999618530273
8112	BMY	2004-07-20	23.530000686645508
8113	BMY	2004-07-21	23.299999237060547
8114	BMY	2004-07-22	23.469999313354492
8115	BMY	2004-07-23	23.510000228881836
8116	BMY	2004-07-26	23.399999618530273
8117	BMY	2004-07-27	23.68000030517578
8118	BMY	2004-07-28	23.56999969482422
8119	BMY	2004-07-29	22.56999969482422
8120	BMY	2004-07-30	22.899999618530273
8121	BMY	2004-08-02	23.15999984741211
8122	BMY	2004-08-03	23.139999389648438
8123	BMY	2004-08-04	23.299999237060547
8124	BMY	2004-08-05	23.0
8125	BMY	2004-08-06	22.670000076293945
8126	BMY	2004-08-09	22.5
8127	BMY	2004-08-10	22.709999084472656
8128	BMY	2004-08-11	23.219999313354492
8129	BMY	2004-08-12	22.989999771118164
8130	BMY	2004-08-13	22.700000762939453
8131	BMY	2004-08-16	22.959999084472656
8132	BMY	2004-08-17	23.049999237060547
8133	BMY	2004-08-18	23.25
8134	BMY	2004-08-19	23.15999984741211
8135	BMY	2004-08-20	23.459999084472656
8136	BMY	2004-08-23	23.299999237060547
8137	BMY	2004-08-24	23.25
8138	BMY	2004-08-25	23.770000457763672
8139	BMY	2004-08-26	23.770000457763672
8140	BMY	2004-08-27	24.229999542236328
8141	BMY	2004-08-30	23.84000015258789
8142	BMY	2004-08-31	23.729999542236328
8143	BMY	2004-09-01	23.639999389648438
8144	BMY	2004-09-02	23.75
8145	BMY	2004-09-03	23.709999084472656
8146	BMY	2004-09-07	23.649999618530273
8147	BMY	2004-09-08	23.8700008392334
8148	BMY	2004-09-09	23.809999465942383
8149	BMY	2004-09-10	24.0
8150	BMY	2004-09-13	24.170000076293945
8151	BMY	2004-09-14	24.270000457763672
8152	BMY	2004-09-15	24.260000228881836
8153	BMY	2004-09-16	24.40999984741211
8154	BMY	2004-09-17	24.68000030517578
8155	BMY	2004-09-20	24.239999771118164
8156	BMY	2004-09-21	24.450000762939453
8157	BMY	2004-09-22	24.110000610351562
8158	BMY	2004-09-23	23.899999618530273
8159	BMY	2004-09-24	24.190000534057617
8160	BMY	2004-09-27	23.799999237060547
8161	BMY	2004-09-28	23.850000381469727
8162	BMY	2004-09-29	23.860000610351562
8163	BMY	2004-09-30	23.670000076293945
8164	BMY	2004-10-01	24.139999389648438
8165	BMY	2004-10-04	24.350000381469727
8166	BMY	2004-10-05	24.15999984741211
8167	BMY	2004-10-06	24.18000030517578
8168	BMY	2004-10-07	23.5
8169	BMY	2004-10-08	23.239999771118164
8170	BMY	2004-10-11	23.200000762939453
8171	BMY	2004-10-12	23.100000381469727
8172	BMY	2004-10-13	23.059999465942383
8173	BMY	2004-10-14	23.0
8174	BMY	2004-10-15	23.010000228881836
8175	BMY	2004-10-18	23.489999771118164
8176	BMY	2004-10-19	23.360000610351562
8177	BMY	2004-10-20	23.350000381469727
8178	BMY	2004-10-21	23.25
8179	BMY	2004-10-22	23.3799991607666
8180	BMY	2004-10-25	22.950000762939453
8181	BMY	2004-10-26	23.299999237060547
8182	BMY	2004-10-27	23.959999084472656
8183	BMY	2004-10-28	24.010000228881836
8184	BMY	2004-10-29	23.43000030517578
8185	BMY	2004-11-01	23.360000610351562
8186	BMY	2004-11-02	23.18000030517578
8187	BMY	2004-11-03	23.760000228881836
8188	BMY	2004-11-04	23.729999542236328
8189	BMY	2004-11-05	23.899999618530273
8190	BMY	2004-11-08	23.850000381469727
8191	BMY	2004-11-09	23.950000762939453
8192	BMY	2004-11-10	24.18000030517578
8193	BMY	2004-11-11	24.270000457763672
8194	BMY	2004-11-12	24.360000610351562
8195	BMY	2004-11-15	24.309999465942383
8196	BMY	2004-11-16	24.18000030517578
8197	BMY	2004-11-17	24.290000915527344
8198	BMY	2004-11-18	23.799999237060547
8199	BMY	2004-11-19	23.5
8200	BMY	2004-11-22	23.469999313354492
8201	BMY	2004-11-23	23.450000762939453
8202	BMY	2004-11-24	23.440000534057617
8203	BMY	2004-11-26	23.3700008392334
8204	BMY	2004-11-29	23.549999237060547
8205	BMY	2004-11-30	23.5
8206	BMY	2004-12-01	23.729999542236328
8207	BMY	2004-12-02	24.15999984741211
8208	BMY	2004-12-03	23.93000030517578
8209	BMY	2004-12-06	23.940000534057617
8210	BMY	2004-12-07	23.700000762939453
8211	BMY	2004-12-08	23.760000228881836
8212	BMY	2004-12-09	23.649999618530273
8213	BMY	2004-12-10	23.809999465942383
8214	BMY	2004-12-13	24.200000762939453
8215	BMY	2004-12-14	24.31999969482422
8216	BMY	2004-12-15	25.030000686645508
8217	BMY	2004-12-16	25.559999465942383
8218	BMY	2004-12-17	25.219999313354492
8219	BMY	2004-12-20	25.170000076293945
8220	BMY	2004-12-21	25.309999465942383
8221	BMY	2004-12-22	25.549999237060547
8222	BMY	2004-12-23	25.829999923706055
8223	BMY	2004-12-27	25.43000030517578
8224	BMY	2004-12-28	25.6299991607666
8225	BMY	2004-12-29	25.600000381469727
8226	BMY	2004-12-30	25.649999618530273
8227	BMY	2004-12-31	25.6200008392334
8228	BMY	2005-01-03	25.43000030517578
8229	BMY	2005-01-04	25.149999618530273
8230	BMY	2005-01-05	24.790000915527344
8231	BMY	2005-01-06	24.75
8232	BMY	2005-01-07	24.739999771118164
8233	BMY	2005-01-10	24.979999542236328
8234	BMY	2005-01-11	24.600000381469727
8235	BMY	2005-01-12	24.65999984741211
8236	BMY	2005-01-13	24.399999618530273
8237	BMY	2005-01-14	24.43000030517578
8238	BMY	2005-01-18	24.43000030517578
8239	BMY	2005-01-19	24.520000457763672
8240	BMY	2005-01-20	24.440000534057617
8241	BMY	2005-01-21	24.170000076293945
8242	BMY	2005-01-24	23.940000534057617
8243	BMY	2005-01-25	23.989999771118164
8244	BMY	2005-01-26	24.100000381469727
8245	BMY	2005-01-27	24.09000015258789
8246	BMY	2005-01-28	23.459999084472656
8247	BMY	2005-01-31	23.440000534057617
8248	BMY	2005-02-01	23.65999984741211
8249	BMY	2005-02-02	24.0
8250	BMY	2005-02-03	23.84000015258789
8251	BMY	2005-02-04	24.1200008392334
8252	BMY	2005-02-07	24.149999618530273
8253	BMY	2005-02-08	24.0
8254	BMY	2005-02-09	23.68000030517578
8255	BMY	2005-02-10	23.770000457763672
8256	BMY	2005-02-11	24.100000381469727
8257	BMY	2005-02-14	24.1299991607666
8258	BMY	2005-02-15	23.93000030517578
8259	BMY	2005-02-16	24.010000228881836
8260	BMY	2005-02-17	23.920000076293945
8261	BMY	2005-02-18	24.360000610351562
8262	BMY	2005-02-22	24.360000610351562
8263	BMY	2005-02-23	24.8700008392334
8264	BMY	2005-02-24	24.739999771118164
8265	BMY	2005-02-25	24.93000030517578
8266	BMY	2005-02-28	25.030000686645508
8267	BMY	2005-03-01	25.290000915527344
8268	BMY	2005-03-02	25.15999984741211
8269	BMY	2005-03-03	25.059999465942383
8270	BMY	2005-03-04	25.0
8271	BMY	2005-03-07	24.989999771118164
8272	BMY	2005-03-08	25.0
8273	BMY	2005-03-09	24.719999313354492
8274	BMY	2005-03-10	24.8700008392334
8275	BMY	2005-03-11	24.75
8276	BMY	2005-03-14	24.75
8277	BMY	2005-03-15	24.469999313354492
8278	BMY	2005-03-16	24.25
8279	BMY	2005-03-17	24.15999984741211
8280	BMY	2005-03-18	24.43000030517578
8281	BMY	2005-03-21	24.219999313354492
8282	BMY	2005-03-22	24.709999084472656
8283	BMY	2005-03-23	25.31999969482422
8284	BMY	2005-03-24	25.020000457763672
8285	BMY	2005-03-28	25.049999237060547
8286	BMY	2005-03-29	25.06999969482422
8287	BMY	2005-03-30	25.540000915527344
8288	BMY	2005-03-31	25.459999084472656
8289	BMY	2005-04-01	24.940000534057617
8290	BMY	2005-04-04	25.299999237060547
8291	BMY	2005-04-05	25.489999771118164
8292	BMY	2005-04-06	25.280000686645508
8293	BMY	2005-04-07	25.610000610351562
8294	BMY	2005-04-08	25.270000457763672
8295	BMY	2005-04-11	25.09000015258789
8296	BMY	2005-04-12	25.31999969482422
8297	BMY	2005-04-13	25.780000686645508
8298	BMY	2005-04-14	25.81999969482422
8299	BMY	2005-04-15	25.950000762939453
8300	BMY	2005-04-18	25.68000030517578
8301	BMY	2005-04-19	25.6299991607666
8302	BMY	2005-04-20	25.549999237060547
8303	BMY	2005-04-21	25.75
8304	BMY	2005-04-22	25.709999084472656
8305	BMY	2005-04-25	25.860000610351562
8306	BMY	2005-04-26	25.690000534057617
8307	BMY	2005-04-27	25.760000228881836
8308	BMY	2005-04-28	25.700000762939453
8309	BMY	2005-04-29	26.0
8310	BMY	2005-05-02	26.079999923706055
8311	BMY	2005-05-03	26.450000762939453
8312	BMY	2005-05-04	26.479999542236328
8313	BMY	2005-05-05	26.1200008392334
8314	BMY	2005-05-06	25.979999542236328
8315	BMY	2005-05-09	25.940000534057617
8316	BMY	2005-05-10	25.56999969482422
8317	BMY	2005-05-11	25.43000030517578
8318	BMY	2005-05-12	25.389999389648438
8319	BMY	2005-05-13	25.299999237060547
8320	BMY	2005-05-16	25.459999084472656
8321	BMY	2005-05-17	25.520000457763672
8322	BMY	2005-05-18	25.389999389648438
8323	BMY	2005-05-19	25.450000762939453
8324	BMY	2005-05-20	25.729999542236328
8325	BMY	2005-05-23	25.889999389648438
8326	BMY	2005-05-24	25.860000610351562
8327	BMY	2005-05-25	25.600000381469727
8328	BMY	2005-05-26	25.600000381469727
8329	BMY	2005-05-27	25.530000686645508
8330	BMY	2005-05-31	25.360000610351562
8331	BMY	2005-06-01	25.479999542236328
8332	BMY	2005-06-02	25.5
8333	BMY	2005-06-03	25.219999313354492
8334	BMY	2005-06-06	25.420000076293945
8335	BMY	2005-06-07	25.219999313354492
8336	BMY	2005-06-08	25.049999237060547
8337	BMY	2005-06-09	25.06999969482422
8338	BMY	2005-06-10	24.989999771118164
8339	BMY	2005-06-13	25.31999969482422
8340	BMY	2005-06-14	25.459999084472656
8341	BMY	2005-06-15	25.200000762939453
8342	BMY	2005-06-16	25.260000228881836
8343	BMY	2005-06-17	25.43000030517578
8344	BMY	2005-06-20	25.600000381469727
8345	BMY	2005-06-21	25.709999084472656
8346	BMY	2005-06-22	25.6299991607666
8347	BMY	2005-06-23	25.479999542236328
8348	BMY	2005-06-24	25.239999771118164
8349	BMY	2005-06-27	24.899999618530273
8350	BMY	2005-06-28	25.280000686645508
8351	BMY	2005-06-29	25.209999084472656
8352	BMY	2005-06-30	24.979999542236328
8353	BMY	2005-07-01	25.200000762939453
8354	BMY	2005-07-05	25.270000457763672
8355	BMY	2005-07-06	24.8799991607666
8356	BMY	2005-07-07	24.600000381469727
8357	BMY	2005-07-08	24.90999984741211
8358	BMY	2005-07-11	24.940000534057617
8359	BMY	2005-07-12	24.899999618530273
8360	BMY	2005-07-13	24.899999618530273
8361	BMY	2005-07-14	25.06999969482422
8362	BMY	2005-07-15	25.239999771118164
8363	BMY	2005-07-18	25.1299991607666
8364	BMY	2005-07-19	25.100000381469727
8365	BMY	2005-07-20	25.260000228881836
8366	BMY	2005-07-21	24.979999542236328
8367	BMY	2005-07-22	24.950000762939453
8368	BMY	2005-07-25	24.790000915527344
8369	BMY	2005-07-26	24.760000228881836
8370	BMY	2005-07-27	25.100000381469727
8371	BMY	2005-07-28	25.170000076293945
8372	BMY	2005-07-29	24.979999542236328
8373	BMY	2005-08-01	25.040000915527344
8374	BMY	2005-08-02	25.0
8375	BMY	2005-08-03	25.100000381469727
8376	BMY	2005-08-04	25.030000686645508
8377	BMY	2005-08-05	24.850000381469727
8378	BMY	2005-08-08	24.790000915527344
8379	BMY	2005-08-09	25.110000610351562
8380	BMY	2005-08-10	25.079999923706055
8381	BMY	2005-08-11	25.110000610351562
8382	BMY	2005-08-12	25.0
8383	BMY	2005-08-15	24.860000610351562
8384	BMY	2005-08-16	24.809999465942383
8385	BMY	2005-08-17	24.93000030517578
8386	BMY	2005-08-18	24.8799991607666
8387	BMY	2005-08-19	24.68000030517578
8388	BMY	2005-08-22	24.739999771118164
8389	BMY	2005-08-23	24.420000076293945
8390	BMY	2005-08-24	24.260000228881836
8391	BMY	2005-08-25	24.1200008392334
8392	BMY	2005-08-26	23.969999313354492
8393	BMY	2005-08-29	24.149999618530273
8394	BMY	2005-08-30	24.059999465942383
8395	BMY	2005-08-31	24.469999313354492
8396	BMY	2005-09-01	24.40999984741211
8397	BMY	2005-09-02	24.459999084472656
8398	BMY	2005-09-06	24.950000762939453
8399	BMY	2005-09-07	25.170000076293945
8400	BMY	2005-09-08	24.8799991607666
8401	BMY	2005-09-09	25.110000610351562
8402	BMY	2005-09-12	24.729999542236328
8403	BMY	2005-09-13	24.860000610351562
8404	BMY	2005-09-14	24.739999771118164
8405	BMY	2005-09-15	24.600000381469727
8406	BMY	2005-09-16	25.010000228881836
8407	BMY	2005-09-19	24.700000762939453
8408	BMY	2005-09-20	24.549999237060547
8409	BMY	2005-09-21	24.309999465942383
8410	BMY	2005-09-22	24.170000076293945
8411	BMY	2005-09-23	24.200000762939453
8412	BMY	2005-09-26	24.1299991607666
8413	BMY	2005-09-27	24.149999618530273
8414	BMY	2005-09-28	24.06999969482422
8415	BMY	2005-09-29	24.040000915527344
8416	BMY	2005-09-30	24.059999465942383
8417	BMY	2005-10-03	23.950000762939453
8418	BMY	2005-10-04	23.860000610351562
8419	BMY	2005-10-05	23.170000076293945
8420	BMY	2005-10-06	23.18000030517578
8421	BMY	2005-10-07	23.0
8422	BMY	2005-10-10	22.799999237060547
8423	BMY	2005-10-11	22.559999465942383
8424	BMY	2005-10-12	22.520000457763672
8425	BMY	2005-10-13	22.450000762939453
8426	BMY	2005-10-14	22.309999465942383
8427	BMY	2005-10-17	22.479999542236328
8428	BMY	2005-10-18	22.219999313354492
8429	BMY	2005-10-19	22.049999237060547
8430	BMY	2005-10-20	21.670000076293945
8431	BMY	2005-10-21	21.450000762939453
8432	BMY	2005-10-24	21.639999389648438
8433	BMY	2005-10-25	21.649999618530273
8434	BMY	2005-10-26	21.709999084472656
8435	BMY	2005-10-27	21.670000076293945
8436	BMY	2005-10-28	21.139999389648438
8437	BMY	2005-10-31	21.170000076293945
8438	BMY	2005-11-01	21.030000686645508
8439	BMY	2005-11-02	21.030000686645508
8440	BMY	2005-11-03	21.18000030517578
8441	BMY	2005-11-04	21.31999969482422
8442	BMY	2005-11-07	21.299999237060547
8443	BMY	2005-11-08	21.43000030517578
8444	BMY	2005-11-09	21.6200008392334
8445	BMY	2005-11-10	21.75
8446	BMY	2005-11-11	22.09000015258789
8447	BMY	2005-11-14	21.739999771118164
8448	BMY	2005-11-15	21.75
8449	BMY	2005-11-16	21.850000381469727
8450	BMY	2005-11-17	21.969999313354492
8451	BMY	2005-11-18	22.299999237060547
8452	BMY	2005-11-21	22.290000915527344
8453	BMY	2005-11-22	22.34000015258789
8454	BMY	2005-11-23	22.399999618530273
8455	BMY	2005-11-25	22.260000228881836
8456	BMY	2005-11-28	22.110000610351562
8457	BMY	2005-11-29	21.899999618530273
8458	BMY	2005-11-30	21.59000015258789
8459	BMY	2005-12-01	21.6299991607666
8460	BMY	2005-12-02	21.8799991607666
8461	BMY	2005-12-05	21.799999237060547
8462	BMY	2005-12-06	21.6299991607666
8463	BMY	2005-12-07	21.540000915527344
8464	BMY	2005-12-08	21.65999984741211
8465	BMY	2005-12-09	21.420000076293945
8466	BMY	2005-12-12	21.329999923706055
8467	BMY	2005-12-13	21.549999237060547
8468	BMY	2005-12-14	21.940000534057617
8469	BMY	2005-12-15	21.860000610351562
8470	BMY	2005-12-16	22.020000457763672
8471	BMY	2005-12-19	22.489999771118164
8472	BMY	2005-12-20	22.440000534057617
8473	BMY	2005-12-21	22.6299991607666
8474	BMY	2005-12-22	22.8700008392334
8475	BMY	2005-12-23	22.940000534057617
8476	BMY	2005-12-27	23.09000015258789
8477	BMY	2005-12-28	22.899999618530273
8478	BMY	2005-12-29	23.1299991607666
8479	BMY	2005-12-30	22.979999542236328
8480	BMY	2006-01-03	23.239999771118164
8481	BMY	2006-01-04	22.6299991607666
8482	BMY	2006-01-05	22.6299991607666
8483	BMY	2006-01-06	22.780000686645508
8484	BMY	2006-01-09	22.84000015258789
8485	BMY	2006-01-10	22.610000610351562
8486	BMY	2006-01-11	22.510000228881836
8487	BMY	2006-01-12	22.459999084472656
8488	BMY	2006-01-13	22.420000076293945
8489	BMY	2006-01-17	22.299999237060547
8490	BMY	2006-01-18	22.18000030517578
8491	BMY	2006-01-19	22.559999465942383
8492	BMY	2006-01-20	22.329999923706055
8493	BMY	2006-01-23	22.100000381469727
8494	BMY	2006-01-24	21.329999923706055
8495	BMY	2006-01-25	21.969999313354492
8496	BMY	2006-01-26	22.6200008392334
8497	BMY	2006-01-27	22.989999771118164
8498	BMY	2006-01-30	22.829999923706055
8499	BMY	2006-01-31	22.790000915527344
8500	BMY	2006-02-01	23.020000457763672
8501	BMY	2006-02-02	22.559999465942383
8502	BMY	2006-02-03	22.260000228881836
8503	BMY	2006-02-06	22.3700008392334
8504	BMY	2006-02-07	22.459999084472656
8505	BMY	2006-02-08	22.739999771118164
8506	BMY	2006-02-09	22.59000015258789
8507	BMY	2006-02-10	22.399999618530273
8508	BMY	2006-02-13	22.90999984741211
8509	BMY	2006-02-14	22.90999984741211
8510	BMY	2006-02-15	23.100000381469727
8511	BMY	2006-02-16	22.989999771118164
8512	BMY	2006-02-17	23.079999923706055
8513	BMY	2006-02-21	22.8799991607666
8514	BMY	2006-02-22	23.360000610351562
8515	BMY	2006-02-23	23.200000762939453
8516	BMY	2006-02-24	22.969999313354492
8517	BMY	2006-02-27	23.209999084472656
8518	BMY	2006-02-28	23.100000381469727
8519	BMY	2006-03-01	22.770000457763672
8520	BMY	2006-03-02	22.75
8521	BMY	2006-03-03	22.899999618530273
8522	BMY	2006-03-06	22.809999465942383
8523	BMY	2006-03-07	22.59000015258789
8524	BMY	2006-03-08	22.829999923706055
8525	BMY	2006-03-09	22.700000762939453
8526	BMY	2006-03-10	22.90999984741211
8527	BMY	2006-03-13	22.940000534057617
8528	BMY	2006-03-14	22.90999984741211
8529	BMY	2006-03-15	22.770000457763672
8530	BMY	2006-03-16	22.81999969482422
8531	BMY	2006-03-17	22.920000076293945
8532	BMY	2006-03-20	23.010000228881836
8533	BMY	2006-03-21	22.829999923706055
8534	BMY	2006-03-22	25.239999771118164
8535	BMY	2006-03-23	25.5
8536	BMY	2006-03-24	25.520000457763672
8537	BMY	2006-03-27	25.110000610351562
8538	BMY	2006-03-28	24.889999389648438
8539	BMY	2006-03-29	24.940000534057617
8540	BMY	2006-03-30	24.950000762939453
8541	BMY	2006-03-31	24.610000610351562
8542	BMY	2006-04-03	24.709999084472656
8543	BMY	2006-04-04	24.75
8544	BMY	2006-04-05	24.540000915527344
8545	BMY	2006-04-06	24.809999465942383
8546	BMY	2006-04-07	24.510000228881836
8547	BMY	2006-04-10	24.270000457763672
8548	BMY	2006-04-11	24.15999984741211
8549	BMY	2006-04-12	24.059999465942383
8550	BMY	2006-04-13	24.040000915527344
8551	BMY	2006-04-17	24.450000762939453
8552	BMY	2006-04-18	24.829999923706055
8553	BMY	2006-04-19	24.729999542236328
8554	BMY	2006-04-20	24.690000534057617
8555	BMY	2006-04-21	24.799999237060547
8556	BMY	2006-04-24	24.59000015258789
8557	BMY	2006-04-25	24.690000534057617
8558	BMY	2006-04-26	24.969999313354492
8559	BMY	2006-04-27	25.270000457763672
8560	BMY	2006-04-28	25.3799991607666
8561	BMY	2006-05-01	25.0
8562	BMY	2006-05-02	24.989999771118164
8563	BMY	2006-05-03	24.889999389648438
8564	BMY	2006-05-04	25.030000686645508
8565	BMY	2006-05-05	25.280000686645508
8566	BMY	2006-05-08	25.110000610351562
8567	BMY	2006-05-09	25.059999465942383
8568	BMY	2006-05-10	24.950000762939453
8569	BMY	2006-05-11	24.6200008392334
8570	BMY	2006-05-12	24.290000915527344
8571	BMY	2006-05-15	24.459999084472656
8572	BMY	2006-05-16	24.56999969482422
8573	BMY	2006-05-17	24.1299991607666
8574	BMY	2006-05-18	24.149999618530273
8575	BMY	2006-05-19	24.170000076293945
8576	BMY	2006-05-22	23.860000610351562
8577	BMY	2006-05-23	23.989999771118164
8578	BMY	2006-05-24	23.969999313354492
8579	BMY	2006-05-25	24.610000610351562
8580	BMY	2006-05-26	24.950000762939453
8581	BMY	2006-05-30	24.559999465942383
8582	BMY	2006-05-31	24.549999237060547
8583	BMY	2006-06-01	25.149999618530273
8584	BMY	2006-06-02	25.270000457763672
8585	BMY	2006-06-05	25.15999984741211
8586	BMY	2006-06-06	25.0
8587	BMY	2006-06-07	24.899999618530273
8588	BMY	2006-06-08	25.25
8589	BMY	2006-06-09	24.950000762939453
8590	BMY	2006-06-12	24.479999542236328
8591	BMY	2006-06-13	24.81999969482422
8592	BMY	2006-06-14	24.75
8593	BMY	2006-06-15	25.270000457763672
8594	BMY	2006-06-16	25.18000030517578
8595	BMY	2006-06-19	25.420000076293945
8596	BMY	2006-06-20	25.559999465942383
8597	BMY	2006-06-21	25.719999313354492
8598	BMY	2006-06-22	25.6299991607666
8599	BMY	2006-06-23	25.510000228881836
8600	BMY	2006-06-26	25.719999313354492
8601	BMY	2006-06-27	25.290000915527344
8602	BMY	2006-06-28	25.25
8603	BMY	2006-06-29	25.700000762939453
8604	BMY	2006-06-30	25.860000610351562
8605	BMY	2006-07-03	25.739999771118164
8606	BMY	2006-07-05	25.219999313354492
8607	BMY	2006-07-06	25.389999389648438
8608	BMY	2006-07-07	25.329999923706055
8609	BMY	2006-07-10	25.3799991607666
8610	BMY	2006-07-11	25.479999542236328
8611	BMY	2006-07-12	25.079999923706055
8612	BMY	2006-07-13	24.780000686645508
8613	BMY	2006-07-14	24.559999465942383
8614	BMY	2006-07-17	24.65999984741211
8615	BMY	2006-07-18	24.6299991607666
8616	BMY	2006-07-19	25.549999237060547
8617	BMY	2006-07-20	25.639999389648438
8618	BMY	2006-07-21	25.510000228881836
8619	BMY	2006-07-24	25.959999084472656
8620	BMY	2006-07-25	25.889999389648438
8621	BMY	2006-07-26	25.989999771118164
8622	BMY	2006-07-27	24.040000915527344
8623	BMY	2006-07-28	24.469999313354492
8624	BMY	2006-07-31	23.969999313354492
8625	BMY	2006-08-01	23.799999237060547
8626	BMY	2006-08-02	23.690000534057617
8627	BMY	2006-08-03	23.790000915527344
8628	BMY	2006-08-04	22.75
8629	BMY	2006-08-07	22.770000457763672
8630	BMY	2006-08-08	21.209999084472656
8631	BMY	2006-08-09	21.1200008392334
8632	BMY	2006-08-10	20.829999923706055
8633	BMY	2006-08-11	20.239999771118164
8634	BMY	2006-08-14	20.40999984741211
8635	BMY	2006-08-15	20.790000915527344
8636	BMY	2006-08-16	21.079999923706055
8637	BMY	2006-08-17	21.479999542236328
8638	BMY	2006-08-18	21.639999389648438
8639	BMY	2006-08-21	21.549999237060547
8640	BMY	2006-08-22	21.84000015258789
8641	BMY	2006-08-23	21.6299991607666
8642	BMY	2006-08-24	21.639999389648438
8643	BMY	2006-08-25	21.68000030517578
8644	BMY	2006-08-28	21.719999313354492
8645	BMY	2006-08-29	21.93000030517578
8646	BMY	2006-08-30	21.979999542236328
8647	BMY	2006-08-31	21.75
8648	BMY	2006-09-01	22.950000762939453
8649	BMY	2006-09-05	22.780000686645508
8650	BMY	2006-09-06	22.6299991607666
8651	BMY	2006-09-07	22.709999084472656
8652	BMY	2006-09-08	23.18000030517578
8653	BMY	2006-09-11	23.389999389648438
8654	BMY	2006-09-12	24.31999969482422
8655	BMY	2006-09-13	24.809999465942383
8656	BMY	2006-09-14	24.68000030517578
8657	BMY	2006-09-15	24.920000076293945
8658	BMY	2006-09-18	24.8799991607666
8659	BMY	2006-09-19	24.709999084472656
8660	BMY	2006-09-20	24.889999389648438
8661	BMY	2006-09-21	24.709999084472656
8662	BMY	2006-09-22	25.059999465942383
8663	BMY	2006-09-25	25.06999969482422
8664	BMY	2006-09-26	25.100000381469727
8665	BMY	2006-09-27	25.0
8666	BMY	2006-09-28	24.850000381469727
8667	BMY	2006-09-29	24.920000076293945
8668	BMY	2006-10-02	24.68000030517578
8669	BMY	2006-10-03	24.81999969482422
8670	BMY	2006-10-04	24.6200008392334
8671	BMY	2006-10-05	24.520000457763672
8672	BMY	2006-10-06	24.420000076293945
8673	BMY	2006-10-09	24.3799991607666
8674	BMY	2006-10-10	24.489999771118164
8675	BMY	2006-10-11	24.299999237060547
8676	BMY	2006-10-12	24.600000381469727
8677	BMY	2006-10-13	24.549999237060547
8678	BMY	2006-10-16	24.520000457763672
8679	BMY	2006-10-17	24.459999084472656
8680	BMY	2006-10-18	24.729999542236328
8681	BMY	2006-10-19	24.649999618530273
8682	BMY	2006-10-20	24.489999771118164
8683	BMY	2006-10-23	24.56999969482422
8684	BMY	2006-10-24	24.75
8685	BMY	2006-10-25	24.65999984741211
8686	BMY	2006-10-26	24.530000686645508
8687	BMY	2006-10-27	24.690000534057617
8688	BMY	2006-10-30	24.329999923706055
8689	BMY	2006-10-31	24.75
8690	BMY	2006-11-01	24.6200008392334
8691	BMY	2006-11-02	24.469999313354492
8692	BMY	2006-11-03	24.530000686645508
8693	BMY	2006-11-06	24.729999542236328
8694	BMY	2006-11-07	25.079999923706055
8695	BMY	2006-11-08	24.809999465942383
8696	BMY	2006-11-09	24.579999923706055
8697	BMY	2006-11-10	24.420000076293945
8698	BMY	2006-11-13	24.40999984741211
8699	BMY	2006-11-14	24.440000534057617
8700	BMY	2006-11-15	24.5
8701	BMY	2006-11-16	24.65999984741211
8702	BMY	2006-11-17	24.799999237060547
8703	BMY	2006-11-20	24.549999237060547
8704	BMY	2006-11-21	24.5
8705	BMY	2006-11-22	24.729999542236328
8706	BMY	2006-11-24	24.469999313354492
8707	BMY	2006-11-27	24.59000015258789
8708	BMY	2006-11-28	24.6299991607666
8709	BMY	2006-11-29	24.790000915527344
8710	BMY	2006-11-30	24.829999923706055
8711	BMY	2006-12-01	24.84000015258789
8712	BMY	2006-12-04	25.239999771118164
8713	BMY	2006-12-05	25.290000915527344
8714	BMY	2006-12-06	25.389999389648438
8715	BMY	2006-12-07	25.25
8716	BMY	2006-12-08	25.350000381469727
8717	BMY	2006-12-11	25.420000076293945
8718	BMY	2006-12-12	25.459999084472656
8719	BMY	2006-12-13	25.510000228881836
8720	BMY	2006-12-14	25.59000015258789
8721	BMY	2006-12-15	25.610000610351562
8722	BMY	2006-12-18	25.530000686645508
8723	BMY	2006-12-19	25.649999618530273
8724	BMY	2006-12-20	25.770000457763672
8725	BMY	2006-12-21	26.049999237060547
8726	BMY	2006-12-22	26.0
8727	BMY	2006-12-26	26.059999465942383
8728	BMY	2006-12-27	26.290000915527344
8729	BMY	2006-12-28	26.309999465942383
8730	BMY	2006-12-29	26.31999969482422
8731	BMY	2007-01-03	26.3799991607666
8732	BMY	2007-01-04	26.690000534057617
8733	BMY	2007-01-05	26.18000030517578
8734	BMY	2007-01-08	26.100000381469727
8735	BMY	2007-01-09	26.209999084472656
8736	BMY	2007-01-10	26.200000762939453
8737	BMY	2007-01-11	26.540000915527344
8738	BMY	2007-01-12	26.25
8739	BMY	2007-01-16	26.56999969482422
8740	BMY	2007-01-17	26.8700008392334
8741	BMY	2007-01-18	26.670000076293945
8742	BMY	2007-01-19	26.6299991607666
8743	BMY	2007-01-22	26.479999542236328
8744	BMY	2007-01-23	26.670000076293945
8745	BMY	2007-01-24	26.989999771118164
8746	BMY	2007-01-25	26.280000686645508
8747	BMY	2007-01-26	26.209999084472656
8748	BMY	2007-01-29	27.43000030517578
8749	BMY	2007-01-30	28.030000686645508
8750	BMY	2007-01-31	28.790000915527344
8751	BMY	2007-02-01	28.799999237060547
8752	BMY	2007-02-02	28.639999389648438
8753	BMY	2007-02-05	28.729999542236328
8754	BMY	2007-02-06	28.75
8755	BMY	2007-02-07	28.860000610351562
8756	BMY	2007-02-08	28.700000762939453
8757	BMY	2007-02-09	28.520000457763672
8758	BMY	2007-02-12	27.59000015258789
8759	BMY	2007-02-13	27.59000015258789
8760	BMY	2007-02-14	27.719999313354492
8761	BMY	2007-02-15	27.770000457763672
8762	BMY	2007-02-16	27.639999389648438
8763	BMY	2007-02-20	27.420000076293945
8764	BMY	2007-02-21	27.110000610351562
8765	BMY	2007-02-22	27.09000015258789
8766	BMY	2007-02-23	27.049999237060547
8767	BMY	2007-02-26	27.190000534057617
8768	BMY	2007-02-27	26.360000610351562
8769	BMY	2007-02-28	26.3799991607666
8770	BMY	2007-03-01	26.639999389648438
8771	BMY	2007-03-02	26.420000076293945
8772	BMY	2007-03-05	26.350000381469727
8773	BMY	2007-03-06	27.010000228881836
8774	BMY	2007-03-07	27.1200008392334
8775	BMY	2007-03-08	27.15999984741211
8776	BMY	2007-03-09	26.920000076293945
8777	BMY	2007-03-12	27.360000610351562
8778	BMY	2007-03-13	26.799999237060547
8779	BMY	2007-03-14	27.020000457763672
8780	BMY	2007-03-15	27.1200008392334
8781	BMY	2007-03-16	26.81999969482422
8782	BMY	2007-03-19	26.940000534057617
8783	BMY	2007-03-20	27.149999618530273
8784	BMY	2007-03-21	27.709999084472656
8785	BMY	2007-03-22	27.790000915527344
8786	BMY	2007-03-23	27.600000381469727
8787	BMY	2007-03-26	27.6200008392334
8788	BMY	2007-03-27	27.799999237060547
8789	BMY	2007-03-28	27.6200008392334
8790	BMY	2007-03-29	27.90999984741211
8791	BMY	2007-03-30	27.760000228881836
8792	BMY	2007-04-02	27.8799991607666
8793	BMY	2007-04-03	27.540000915527344
8794	BMY	2007-04-04	27.780000686645508
8795	BMY	2007-04-05	27.81999969482422
8796	BMY	2007-04-09	27.65999984741211
8797	BMY	2007-04-10	27.790000915527344
8798	BMY	2007-04-11	27.520000457763672
8799	BMY	2007-04-12	27.549999237060547
8800	BMY	2007-04-13	28.31999969482422
8801	BMY	2007-04-16	28.459999084472656
8802	BMY	2007-04-17	28.290000915527344
8803	BMY	2007-04-18	28.260000228881836
8804	BMY	2007-04-19	28.420000076293945
8805	BMY	2007-04-20	28.670000076293945
8806	BMY	2007-04-23	28.510000228881836
8807	BMY	2007-04-24	28.780000686645508
8808	BMY	2007-04-25	29.700000762939453
8809	BMY	2007-04-26	29.229999542236328
8810	BMY	2007-04-27	29.170000076293945
8811	BMY	2007-04-30	28.860000610351562
8812	BMY	2007-05-01	28.68000030517578
8813	BMY	2007-05-02	28.700000762939453
8814	BMY	2007-05-03	29.34000015258789
8815	BMY	2007-05-04	30.020000457763672
8816	BMY	2007-05-07	30.110000610351562
8817	BMY	2007-05-08	30.209999084472656
8818	BMY	2007-05-09	30.25
8819	BMY	2007-05-10	29.8799991607666
8820	BMY	2007-05-11	30.239999771118164
8821	BMY	2007-05-14	30.09000015258789
8822	BMY	2007-05-15	30.229999542236328
8823	BMY	2007-05-16	30.079999923706055
8824	BMY	2007-05-17	30.209999084472656
8825	BMY	2007-05-18	30.450000762939453
8826	BMY	2007-05-21	30.309999465942383
8827	BMY	2007-05-22	30.219999313354492
8828	BMY	2007-05-23	30.0
8829	BMY	2007-05-24	30.030000686645508
8830	BMY	2007-05-25	30.049999237060547
8831	BMY	2007-05-29	30.100000381469727
8832	BMY	2007-05-30	30.1200008392334
8833	BMY	2007-05-31	30.309999465942383
8834	BMY	2007-06-01	30.479999542236328
8835	BMY	2007-06-04	30.440000534057617
8836	BMY	2007-06-05	30.420000076293945
8837	BMY	2007-06-06	30.170000076293945
8838	BMY	2007-06-07	29.170000076293945
8839	BMY	2007-06-08	29.270000457763672
8840	BMY	2007-06-11	29.18000030517578
8841	BMY	2007-06-12	28.690000534057617
8842	BMY	2007-06-13	29.739999771118164
8843	BMY	2007-06-14	29.829999923706055
8844	BMY	2007-06-15	30.760000228881836
8845	BMY	2007-06-18	30.309999465942383
8846	BMY	2007-06-19	31.579999923706055
8847	BMY	2007-06-20	31.229999542236328
8848	BMY	2007-06-21	32.02000045776367
8849	BMY	2007-06-22	31.399999618530273
8850	BMY	2007-06-25	31.559999465942383
8851	BMY	2007-06-26	31.690000534057617
8852	BMY	2007-06-27	32.04999923706055
8853	BMY	2007-06-28	31.6299991607666
8854	BMY	2007-06-29	31.559999465942383
8855	BMY	2007-07-02	31.84000015258789
8856	BMY	2007-07-03	31.770000457763672
8857	BMY	2007-07-05	31.90999984741211
8858	BMY	2007-07-06	31.549999237060547
8859	BMY	2007-07-09	31.350000381469727
8860	BMY	2007-07-10	30.93000030517578
8861	BMY	2007-07-11	31.6200008392334
8862	BMY	2007-07-12	32.02000045776367
8863	BMY	2007-07-13	32.060001373291016
8864	BMY	2007-07-16	32.099998474121094
8865	BMY	2007-07-17	32.13999938964844
8866	BMY	2007-07-18	32.04999923706055
8867	BMY	2007-07-19	32.029998779296875
8868	BMY	2007-07-20	31.540000915527344
8869	BMY	2007-07-23	32.130001068115234
8870	BMY	2007-07-24	31.399999618530273
8871	BMY	2007-07-25	31.59000015258789
8872	BMY	2007-07-26	29.850000381469727
8873	BMY	2007-07-27	28.639999389648438
8874	BMY	2007-07-30	28.700000762939453
8875	BMY	2007-07-31	28.40999984741211
8876	BMY	2007-08-01	28.670000076293945
8877	BMY	2007-08-02	28.6200008392334
8878	BMY	2007-08-03	28.0
8879	BMY	2007-08-06	28.520000457763672
8880	BMY	2007-08-07	28.920000076293945
8881	BMY	2007-08-08	29.93000030517578
8882	BMY	2007-08-09	28.18000030517578
8883	BMY	2007-08-10	28.81999969482422
8884	BMY	2007-08-13	28.959999084472656
8885	BMY	2007-08-14	28.5
8886	BMY	2007-08-15	27.889999389648438
8887	BMY	2007-08-16	27.3700008392334
8888	BMY	2007-08-17	27.65999984741211
8889	BMY	2007-08-20	28.1200008392334
8890	BMY	2007-08-21	28.139999389648438
8891	BMY	2007-08-22	28.75
8892	BMY	2007-08-23	29.0
8893	BMY	2007-08-24	29.549999237060547
8894	BMY	2007-08-27	29.399999618530273
8895	BMY	2007-08-28	28.75
8896	BMY	2007-08-29	29.010000228881836
8897	BMY	2007-08-30	28.799999237060547
8898	BMY	2007-08-31	29.149999618530273
8899	BMY	2007-09-04	29.190000534057617
8900	BMY	2007-09-05	28.850000381469727
8901	BMY	2007-09-06	28.670000076293945
8902	BMY	2007-09-07	27.809999465942383
8903	BMY	2007-09-10	28.0
8904	BMY	2007-09-11	28.229999542236328
8905	BMY	2007-09-12	28.34000015258789
8906	BMY	2007-09-13	28.799999237060547
8907	BMY	2007-09-14	28.3799991607666
8908	BMY	2007-09-17	28.079999923706055
8909	BMY	2007-09-18	28.90999984741211
8910	BMY	2007-09-19	28.90999984741211
8911	BMY	2007-09-20	28.540000915527344
8912	BMY	2007-09-21	29.0
8913	BMY	2007-09-24	28.790000915527344
8914	BMY	2007-09-25	28.540000915527344
8915	BMY	2007-09-26	28.889999389648438
8916	BMY	2007-09-27	29.010000228881836
8917	BMY	2007-09-28	28.81999969482422
8918	BMY	2007-10-01	29.030000686645508
8919	BMY	2007-10-02	29.110000610351562
8920	BMY	2007-10-03	29.739999771118164
8921	BMY	2007-10-04	29.739999771118164
8922	BMY	2007-10-05	30.09000015258789
8923	BMY	2007-10-08	29.969999313354492
8924	BMY	2007-10-09	29.850000381469727
8925	BMY	2007-10-10	29.6299991607666
8926	BMY	2007-10-11	29.5
8927	BMY	2007-10-12	29.770000457763672
8928	BMY	2007-10-15	29.729999542236328
8929	BMY	2007-10-16	29.239999771118164
8930	BMY	2007-10-17	29.829999923706055
8931	BMY	2007-10-18	29.579999923706055
8932	BMY	2007-10-19	29.31999969482422
8933	BMY	2007-10-22	28.90999984741211
8934	BMY	2007-10-23	28.540000915527344
8935	BMY	2007-10-24	28.420000076293945
8936	BMY	2007-10-25	29.360000610351562
8937	BMY	2007-10-26	29.75
8938	BMY	2007-10-29	29.729999542236328
8939	BMY	2007-10-30	30.020000457763672
8940	BMY	2007-10-31	29.989999771118164
8941	BMY	2007-11-01	29.15999984741211
8942	BMY	2007-11-02	28.8799991607666
8943	BMY	2007-11-05	29.1299991607666
8944	BMY	2007-11-06	29.229999542236328
8945	BMY	2007-11-07	28.729999542236328
8946	BMY	2007-11-08	28.729999542236328
8947	BMY	2007-11-09	28.290000915527344
8948	BMY	2007-11-12	28.040000915527344
8949	BMY	2007-11-13	27.959999084472656
8950	BMY	2007-11-14	28.110000610351562
8951	BMY	2007-11-15	27.75
8952	BMY	2007-11-16	27.790000915527344
8953	BMY	2007-11-19	28.030000686645508
8954	BMY	2007-11-20	28.110000610351562
8955	BMY	2007-11-21	27.459999084472656
8956	BMY	2007-11-23	28.079999923706055
8957	BMY	2007-11-26	27.600000381469727
8958	BMY	2007-11-27	28.1200008392334
8959	BMY	2007-11-28	29.1299991607666
8960	BMY	2007-11-29	29.399999618530273
8961	BMY	2007-11-30	29.6299991607666
8962	BMY	2007-12-03	29.520000457763672
8963	BMY	2007-12-04	29.059999465942383
8964	BMY	2007-12-05	29.260000228881836
8965	BMY	2007-12-06	29.079999923706055
8966	BMY	2007-12-07	29.229999542236328
8967	BMY	2007-12-10	29.309999465942383
8968	BMY	2007-12-11	28.700000762939453
8969	BMY	2007-12-12	28.889999389648438
8970	BMY	2007-12-13	28.809999465942383
8971	BMY	2007-12-14	28.079999923706055
8972	BMY	2007-12-17	27.809999465942383
8973	BMY	2007-12-18	28.170000076293945
8974	BMY	2007-12-19	27.959999084472656
8975	BMY	2007-12-20	27.889999389648438
8976	BMY	2007-12-21	27.979999542236328
8977	BMY	2007-12-24	28.020000457763672
8978	BMY	2007-12-26	27.959999084472656
8979	BMY	2007-12-27	27.389999389648438
8980	BMY	2007-12-28	27.170000076293945
8981	BMY	2007-12-31	26.520000457763672
8982	BMY	2008-01-02	26.1299991607666
8983	BMY	2008-01-03	26.110000610351562
8984	BMY	2008-01-04	25.75
8985	BMY	2008-01-07	26.040000915527344
8986	BMY	2008-01-08	26.639999389648438
8987	BMY	2008-01-09	27.079999923706055
8988	BMY	2008-01-10	26.93000030517578
8989	BMY	2008-01-11	26.479999542236328
8990	BMY	2008-01-14	26.989999771118164
8991	BMY	2008-01-15	26.100000381469727
8992	BMY	2008-01-16	25.81999969482422
8993	BMY	2008-01-17	24.860000610351562
8994	BMY	2008-01-18	24.479999542236328
8995	BMY	2008-01-22	22.889999389648438
8996	BMY	2008-01-23	22.59000015258789
8997	BMY	2008-01-24	23.350000381469727
8998	BMY	2008-01-25	22.969999313354492
8999	BMY	2008-01-28	23.59000015258789
9000	BMY	2008-01-29	23.610000610351562
9001	BMY	2008-01-30	23.260000228881836
9002	BMY	2008-01-31	23.020000457763672
9003	BMY	2008-02-01	23.959999084472656
9004	BMY	2008-02-04	24.030000686645508
9005	BMY	2008-02-05	23.43000030517578
9006	BMY	2008-02-06	23.81999969482422
9007	BMY	2008-02-07	23.34000015258789
9008	BMY	2008-02-08	23.06999969482422
9009	BMY	2008-02-11	22.950000762939453
9010	BMY	2008-02-12	23.190000534057617
9011	BMY	2008-02-13	23.860000610351562
9012	BMY	2008-02-14	23.209999084472656
9013	BMY	2008-02-15	23.299999237060547
9014	BMY	2008-02-19	23.15999984741211
9015	BMY	2008-02-20	23.059999465942383
9016	BMY	2008-02-21	22.760000228881836
9017	BMY	2008-02-22	22.530000686645508
9018	BMY	2008-02-25	23.190000534057617
9019	BMY	2008-02-26	23.3700008392334
9020	BMY	2008-02-27	23.200000762939453
9021	BMY	2008-02-28	22.90999984741211
9022	BMY	2008-02-29	22.610000610351562
9023	BMY	2008-03-03	22.389999389648438
9024	BMY	2008-03-04	22.139999389648438
9025	BMY	2008-03-05	22.190000534057617
9026	BMY	2008-03-06	21.770000457763672
9027	BMY	2008-03-07	21.8799991607666
9028	BMY	2008-03-10	21.329999923706055
9029	BMY	2008-03-11	21.729999542236328
9030	BMY	2008-03-12	21.360000610351562
9031	BMY	2008-03-13	21.40999984741211
9032	BMY	2008-03-14	20.639999389648438
9033	BMY	2008-03-17	20.459999084472656
9034	BMY	2008-03-18	21.350000381469727
9035	BMY	2008-03-19	21.459999084472656
9036	BMY	2008-03-20	21.459999084472656
9037	BMY	2008-03-24	21.270000457763672
9038	BMY	2008-03-25	21.600000381469727
9039	BMY	2008-03-26	21.200000762939453
9040	BMY	2008-03-27	21.299999237060547
9041	BMY	2008-03-28	21.479999542236328
9042	BMY	2008-03-31	21.299999237060547
9043	BMY	2008-04-01	22.18000030517578
9044	BMY	2008-04-02	21.65999984741211
9045	BMY	2008-04-03	21.889999389648438
9046	BMY	2008-04-04	22.190000534057617
9047	BMY	2008-04-07	22.0
9048	BMY	2008-04-08	21.84000015258789
9049	BMY	2008-04-09	21.510000228881836
9050	BMY	2008-04-10	22.09000015258789
9051	BMY	2008-04-11	21.700000762939453
9052	BMY	2008-04-14	21.549999237060547
9053	BMY	2008-04-15	21.450000762939453
9054	BMY	2008-04-16	21.979999542236328
9055	BMY	2008-04-17	21.59000015258789
9056	BMY	2008-04-18	22.100000381469727
9057	BMY	2008-04-21	21.84000015258789
9058	BMY	2008-04-22	21.31999969482422
9059	BMY	2008-04-23	21.43000030517578
9060	BMY	2008-04-24	22.209999084472656
9061	BMY	2008-04-25	22.149999618530273
9062	BMY	2008-04-28	22.15999984741211
9063	BMY	2008-04-29	21.920000076293945
9064	BMY	2008-04-30	21.969999313354492
9065	BMY	2008-05-01	22.940000534057617
9066	BMY	2008-05-02	23.350000381469727
9067	BMY	2008-05-05	23.25
9068	BMY	2008-05-06	23.18000030517578
9069	BMY	2008-05-07	22.760000228881836
9070	BMY	2008-05-08	22.790000915527344
9071	BMY	2008-05-09	21.709999084472656
9072	BMY	2008-05-12	21.6299991607666
9073	BMY	2008-05-13	21.600000381469727
9074	BMY	2008-05-14	21.600000381469727
9075	BMY	2008-05-15	21.969999313354492
9076	BMY	2008-05-16	21.940000534057617
9077	BMY	2008-05-19	22.079999923706055
9078	BMY	2008-05-20	22.079999923706055
9079	BMY	2008-05-21	21.809999465942383
9080	BMY	2008-05-22	21.950000762939453
9081	BMY	2008-05-23	21.690000534057617
9082	BMY	2008-05-27	22.010000228881836
9083	BMY	2008-05-28	22.09000015258789
9084	BMY	2008-05-29	22.479999542236328
9085	BMY	2008-05-30	22.790000915527344
9086	BMY	2008-06-02	21.979999542236328
9087	BMY	2008-06-03	21.860000610351562
9088	BMY	2008-06-04	21.559999465942383
9089	BMY	2008-06-05	21.670000076293945
9090	BMY	2008-06-06	20.8799991607666
9091	BMY	2008-06-09	20.6299991607666
9092	BMY	2008-06-10	20.110000610351562
9093	BMY	2008-06-11	19.93000030517578
9094	BMY	2008-06-12	19.670000076293945
9095	BMY	2008-06-13	20.1200008392334
9096	BMY	2008-06-16	20.059999465942383
9097	BMY	2008-06-17	20.030000686645508
9098	BMY	2008-06-18	19.780000686645508
9099	BMY	2008-06-19	19.920000076293945
9100	BMY	2008-06-20	19.56999969482422
9101	BMY	2008-06-23	19.700000762939453
9102	BMY	2008-06-24	20.229999542236328
9103	BMY	2008-06-25	20.31999969482422
9104	BMY	2008-06-26	19.670000076293945
9105	BMY	2008-06-27	20.299999237060547
9106	BMY	2008-06-30	20.530000686645508
9107	BMY	2008-07-01	20.829999923706055
9108	BMY	2008-07-02	20.59000015258789
9109	BMY	2008-07-03	20.780000686645508
9110	BMY	2008-07-07	20.600000381469727
9111	BMY	2008-07-08	21.649999618530273
9112	BMY	2008-07-09	21.549999237060547
9113	BMY	2008-07-10	21.5
9114	BMY	2008-07-11	21.1200008392334
9115	BMY	2008-07-14	21.100000381469727
9116	BMY	2008-07-15	21.65999984741211
9117	BMY	2008-07-16	22.3799991607666
9118	BMY	2008-07-17	22.540000915527344
9119	BMY	2008-07-18	22.229999542236328
9120	BMY	2008-07-21	21.829999923706055
9121	BMY	2008-07-22	21.68000030517578
9122	BMY	2008-07-23	21.889999389648438
9123	BMY	2008-07-24	22.1200008392334
9124	BMY	2008-07-25	22.139999389648438
9125	BMY	2008-07-28	21.90999984741211
9126	BMY	2008-07-29	21.530000686645508
9127	BMY	2008-07-30	21.510000228881836
9128	BMY	2008-07-31	21.1200008392334
9129	BMY	2008-08-01	21.110000610351562
9130	BMY	2008-08-04	21.389999389648438
9131	BMY	2008-08-05	21.81999969482422
9132	BMY	2008-08-06	21.889999389648438
9133	BMY	2008-08-07	21.670000076293945
9134	BMY	2008-08-08	22.309999465942383
9135	BMY	2008-08-11	22.440000534057617
9136	BMY	2008-08-12	22.200000762939453
9137	BMY	2008-08-13	21.979999542236328
9138	BMY	2008-08-14	21.8799991607666
9139	BMY	2008-08-15	21.979999542236328
9140	BMY	2008-08-18	21.75
9141	BMY	2008-08-19	21.479999542236328
9142	BMY	2008-08-20	21.520000457763672
9143	BMY	2008-08-21	21.899999618530273
9144	BMY	2008-08-22	22.34000015258789
9145	BMY	2008-08-25	21.979999542236328
9146	BMY	2008-08-26	21.979999542236328
9147	BMY	2008-08-27	21.520000457763672
9148	BMY	2008-08-28	21.639999389648438
9149	BMY	2008-08-29	21.34000015258789
9150	BMY	2008-09-02	21.530000686645508
9151	BMY	2008-09-03	21.540000915527344
9152	BMY	2008-09-04	21.5
9153	BMY	2008-09-05	21.489999771118164
9154	BMY	2008-09-08	22.31999969482422
9155	BMY	2008-09-09	22.040000915527344
9156	BMY	2008-09-10	21.670000076293945
9157	BMY	2008-09-11	21.829999923706055
9158	BMY	2008-09-12	22.239999771118164
9159	BMY	2008-09-15	21.549999237060547
9160	BMY	2008-09-16	21.459999084472656
9161	BMY	2008-09-17	20.639999389648438
9162	BMY	2008-09-18	20.90999984741211
9163	BMY	2008-09-19	21.0
9164	BMY	2008-09-22	20.6200008392334
9165	BMY	2008-09-23	20.260000228881836
9166	BMY	2008-09-24	20.610000610351562
9167	BMY	2008-09-25	20.670000076293945
9168	BMY	2008-09-26	20.81999969482422
9169	BMY	2008-09-29	19.850000381469727
9170	BMY	2008-09-30	20.850000381469727
9171	BMY	2008-10-01	20.790000915527344
9172	BMY	2008-10-02	20.399999618530273
9173	BMY	2008-10-03	20.43000030517578
9174	BMY	2008-10-06	19.31999969482422
9175	BMY	2008-10-07	18.84000015258789
9176	BMY	2008-10-08	18.940000534057617
9177	BMY	2008-10-09	17.979999542236328
9178	BMY	2008-10-10	17.559999465942383
9179	BMY	2008-10-13	19.0
9180	BMY	2008-10-14	18.700000762939453
9181	BMY	2008-10-15	17.329999923706055
9182	BMY	2008-10-16	17.260000228881836
9183	BMY	2008-10-17	17.540000915527344
9184	BMY	2008-10-20	18.399999618530273
9185	BMY	2008-10-21	18.459999084472656
9186	BMY	2008-10-22	17.530000686645508
9187	BMY	2008-10-23	18.049999237060547
9188	BMY	2008-10-24	17.639999389648438
9189	BMY	2008-10-27	18.559999465942383
9190	BMY	2008-10-28	20.290000915527344
9191	BMY	2008-10-29	19.81999969482422
9192	BMY	2008-10-30	20.510000228881836
9193	BMY	2008-10-31	20.549999237060547
9194	BMY	2008-11-03	20.549999237060547
9195	BMY	2008-11-04	21.59000015258789
9196	BMY	2008-11-05	20.75
9197	BMY	2008-11-06	19.739999771118164
9198	BMY	2008-11-07	20.549999237060547
9199	BMY	2008-11-10	20.3799991607666
9200	BMY	2008-11-11	20.040000915527344
9201	BMY	2008-11-12	19.549999237060547
9202	BMY	2008-11-13	19.989999771118164
9203	BMY	2008-11-14	19.579999923706055
9204	BMY	2008-11-17	19.700000762939453
9205	BMY	2008-11-18	20.489999771118164
9206	BMY	2008-11-19	20.270000457763672
9207	BMY	2008-11-20	19.280000686645508
9208	BMY	2008-11-21	19.110000610351562
9209	BMY	2008-11-24	20.100000381469727
9210	BMY	2008-11-25	20.56999969482422
9211	BMY	2008-11-26	20.56999969482422
9212	BMY	2008-11-28	20.700000762939453
9213	BMY	2008-12-01	19.360000610351562
9214	BMY	2008-12-02	20.280000686645508
9215	BMY	2008-12-03	21.700000762939453
9216	BMY	2008-12-04	20.700000762939453
9217	BMY	2008-12-05	21.229999542236328
9218	BMY	2008-12-08	21.989999771118164
9219	BMY	2008-12-09	20.399999618530273
9220	BMY	2008-12-10	21.309999465942383
9221	BMY	2008-12-11	21.450000762939453
9222	BMY	2008-12-12	22.510000228881836
9223	BMY	2008-12-15	22.5
9224	BMY	2008-12-16	22.5
9225	BMY	2008-12-17	22.479999542236328
9226	BMY	2008-12-18	22.860000610351562
9227	BMY	2008-12-19	22.809999465942383
9228	BMY	2008-12-22	22.93000030517578
9229	BMY	2008-12-23	23.229999542236328
9230	BMY	2008-12-24	23.209999084472656
9231	BMY	2008-12-26	23.100000381469727
9232	BMY	2008-12-29	22.940000534057617
9233	BMY	2008-12-30	22.8700008392334
9234	BMY	2008-12-31	23.25
9235	BMY	2009-01-02	23.8799991607666
9236	BMY	2009-01-05	23.229999542236328
9237	BMY	2009-01-06	22.350000381469727
9238	BMY	2009-01-07	22.18000030517578
9239	BMY	2009-01-08	22.510000228881836
9240	BMY	2009-01-09	22.350000381469727
9241	BMY	2009-01-12	22.149999618530273
9242	BMY	2009-01-13	22.010000228881836
9243	BMY	2009-01-14	22.209999084472656
9244	BMY	2009-01-15	22.09000015258789
9245	BMY	2009-01-16	22.06999969482422
9246	BMY	2009-01-20	21.739999771118164
9247	BMY	2009-01-21	22.469999313354492
9248	BMY	2009-01-22	22.350000381469727
9249	BMY	2009-01-23	22.389999389648438
9250	BMY	2009-01-26	22.25
9251	BMY	2009-01-27	23.1299991607666
9252	BMY	2009-01-28	22.3700008392334
9253	BMY	2009-01-29	21.81999969482422
9254	BMY	2009-01-30	21.40999984741211
9255	BMY	2009-02-02	21.989999771118164
9256	BMY	2009-02-03	22.899999618530273
9257	BMY	2009-02-04	22.729999542236328
9258	BMY	2009-02-05	22.760000228881836
9259	BMY	2009-02-06	23.06999969482422
9260	BMY	2009-02-09	23.079999923706055
9261	BMY	2009-02-10	22.270000457763672
9262	BMY	2009-02-11	22.6299991607666
9263	BMY	2009-02-12	22.520000457763672
9264	BMY	2009-02-13	21.75
9265	BMY	2009-02-17	21.25
9266	BMY	2009-02-18	20.920000076293945
9267	BMY	2009-02-19	20.510000228881836
9268	BMY	2009-02-20	20.3700008392334
9269	BMY	2009-02-23	19.8799991607666
9270	BMY	2009-02-24	20.360000610351562
9271	BMY	2009-02-25	20.469999313354492
9272	BMY	2009-02-26	19.399999618530273
9273	BMY	2009-02-27	18.40999984741211
9274	BMY	2009-03-02	17.739999771118164
9275	BMY	2009-03-03	17.510000228881836
9276	BMY	2009-03-04	18.489999771118164
9277	BMY	2009-03-05	17.690000534057617
9278	BMY	2009-03-06	18.350000381469727
9279	BMY	2009-03-09	19.010000228881836
9280	BMY	2009-03-10	20.229999542236328
9281	BMY	2009-03-11	19.479999542236328
9282	BMY	2009-03-12	20.780000686645508
9283	BMY	2009-03-13	20.950000762939453
9284	BMY	2009-03-16	20.520000457763672
9285	BMY	2009-03-17	21.059999465942383
9286	BMY	2009-03-18	21.18000030517578
9287	BMY	2009-03-19	20.829999923706055
9288	BMY	2009-03-20	20.489999771118164
9289	BMY	2009-03-23	21.219999313354492
9290	BMY	2009-03-24	20.81999969482422
9291	BMY	2009-03-25	21.059999465942383
9292	BMY	2009-03-26	21.09000015258789
9293	BMY	2009-03-27	20.65999984741211
9294	BMY	2009-03-30	21.020000457763672
9295	BMY	2009-03-31	21.920000076293945
9296	BMY	2009-04-01	21.969999313354492
9297	BMY	2009-04-02	21.329999923706055
9298	BMY	2009-04-03	20.170000076293945
9299	BMY	2009-04-06	20.510000228881836
9300	BMY	2009-04-07	20.290000915527344
9301	BMY	2009-04-08	20.40999984741211
9302	BMY	2009-04-09	20.18000030517578
9303	BMY	2009-04-13	20.139999389648438
9304	BMY	2009-04-14	19.84000015258789
9305	BMY	2009-04-15	20.31999969482422
9306	BMY	2009-04-16	20.350000381469727
9307	BMY	2009-04-17	20.670000076293945
9308	BMY	2009-04-20	20.149999618530273
9309	BMY	2009-04-21	20.0
9310	BMY	2009-04-22	19.809999465942383
9311	BMY	2009-04-23	20.170000076293945
9312	BMY	2009-04-24	20.100000381469727
9313	BMY	2009-04-27	20.540000915527344
9314	BMY	2009-04-28	19.649999618530273
9315	BMY	2009-04-29	19.149999618530273
9316	BMY	2009-04-30	19.200000762939453
9317	BMY	2009-05-01	19.290000915527344
9318	BMY	2009-05-04	19.530000686645508
9319	BMY	2009-05-05	19.68000030517578
9320	BMY	2009-05-06	19.809999465942383
9321	BMY	2009-05-07	19.920000076293945
9322	BMY	2009-05-08	20.399999618530273
9323	BMY	2009-05-11	20.290000915527344
9324	BMY	2009-05-12	20.479999542236328
9325	BMY	2009-05-13	20.350000381469727
9326	BMY	2009-05-14	20.459999084472656
9327	BMY	2009-05-15	20.010000228881836
9328	BMY	2009-05-18	20.459999084472656
9329	BMY	2009-05-19	20.360000610351562
9330	BMY	2009-05-20	20.540000915527344
9331	BMY	2009-05-21	20.389999389648438
9332	BMY	2009-05-22	20.020000457763672
9333	BMY	2009-05-26	19.899999618530273
9334	BMY	2009-05-27	19.520000457763672
9335	BMY	2009-05-28	19.56999969482422
9336	BMY	2009-05-29	19.920000076293945
9337	BMY	2009-06-01	20.110000610351562
9338	BMY	2009-06-02	20.399999618530273
9339	BMY	2009-06-03	19.989999771118164
9340	BMY	2009-06-04	19.979999542236328
9341	BMY	2009-06-05	19.93000030517578
9342	BMY	2009-06-08	19.760000228881836
9343	BMY	2009-06-09	19.450000762939453
9344	BMY	2009-06-10	19.40999984741211
9345	BMY	2009-06-11	20.0
9346	BMY	2009-06-12	19.809999465942383
9347	BMY	2009-06-15	19.420000076293945
9348	BMY	2009-06-16	19.3799991607666
9349	BMY	2009-06-17	19.920000076293945
9350	BMY	2009-06-18	20.440000534057617
9351	BMY	2009-06-19	20.579999923706055
9352	BMY	2009-06-22	20.299999237060547
9353	BMY	2009-06-23	20.149999618530273
9354	BMY	2009-06-24	20.190000534057617
9355	BMY	2009-06-25	20.889999389648438
9356	BMY	2009-06-26	20.959999084472656
9357	BMY	2009-06-29	20.56999969482422
9358	BMY	2009-06-30	20.309999465942383
9359	BMY	2009-07-01	20.239999771118164
9360	BMY	2009-07-02	19.770000457763672
9361	BMY	2009-07-06	19.700000762939453
9362	BMY	2009-07-07	19.68000030517578
9363	BMY	2009-07-08	19.68000030517578
9364	BMY	2009-07-09	19.5
9365	BMY	2009-07-10	19.3700008392334
9366	BMY	2009-07-13	19.479999542236328
9367	BMY	2009-07-14	19.469999313354492
9368	BMY	2009-07-15	19.860000610351562
9369	BMY	2009-07-16	20.1299991607666
9370	BMY	2009-07-17	20.0
9371	BMY	2009-07-20	19.8799991607666
9372	BMY	2009-07-21	20.110000610351562
9373	BMY	2009-07-22	20.290000915527344
9374	BMY	2009-07-23	20.860000610351562
9375	BMY	2009-07-24	21.399999618530273
9376	BMY	2009-07-27	21.3799991607666
9377	BMY	2009-07-28	21.18000030517578
9378	BMY	2009-07-29	21.59000015258789
9379	BMY	2009-07-30	21.559999465942383
9380	BMY	2009-07-31	21.739999771118164
9381	BMY	2009-08-03	21.829999923706055
9382	BMY	2009-08-04	21.920000076293945
9383	BMY	2009-08-05	21.75
9384	BMY	2009-08-06	21.729999542236328
9385	BMY	2009-08-07	21.899999618530273
9386	BMY	2009-08-10	21.8799991607666
9387	BMY	2009-08-11	21.969999313354492
9388	BMY	2009-08-12	21.889999389648438
9389	BMY	2009-08-13	21.860000610351562
9390	BMY	2009-08-14	21.809999465942383
9391	BMY	2009-08-17	21.670000076293945
9392	BMY	2009-08-18	21.770000457763672
9393	BMY	2009-08-19	22.190000534057617
9394	BMY	2009-08-20	22.25
9395	BMY	2009-08-21	22.56999969482422
9396	BMY	2009-08-24	22.579999923706055
9397	BMY	2009-08-25	22.950000762939453
9398	BMY	2009-08-26	22.90999984741211
9399	BMY	2009-08-27	22.780000686645508
9400	BMY	2009-08-28	22.1200008392334
9401	BMY	2009-08-31	22.1299991607666
9402	BMY	2009-09-01	21.690000534057617
9403	BMY	2009-09-02	21.729999542236328
9404	BMY	2009-09-03	21.770000457763672
9405	BMY	2009-09-04	22.0
9406	BMY	2009-09-08	22.030000686645508
9407	BMY	2009-09-09	22.280000686645508
9408	BMY	2009-09-10	22.260000228881836
9409	BMY	2009-09-11	22.299999237060547
9410	BMY	2009-09-14	22.389999389648438
9411	BMY	2009-09-15	22.25
9412	BMY	2009-09-16	22.459999084472656
9413	BMY	2009-09-17	22.34000015258789
9414	BMY	2009-09-18	22.520000457763672
9415	BMY	2009-09-21	22.56999969482422
9416	BMY	2009-09-22	22.270000457763672
9417	BMY	2009-09-23	22.239999771118164
9418	BMY	2009-09-24	22.43000030517578
9419	BMY	2009-09-25	22.420000076293945
9420	BMY	2009-09-28	22.690000534057617
9421	BMY	2009-09-29	22.8799991607666
9422	BMY	2009-09-30	22.520000457763672
9423	BMY	2009-10-01	22.100000381469727
9424	BMY	2009-10-02	22.260000228881836
9425	BMY	2009-10-05	22.200000762939453
9426	BMY	2009-10-06	22.459999084472656
9427	BMY	2009-10-07	22.31999969482422
9428	BMY	2009-10-08	22.34000015258789
9429	BMY	2009-10-09	22.469999313354492
9430	BMY	2009-10-12	22.700000762939453
9431	BMY	2009-10-13	22.600000381469727
9432	BMY	2009-10-14	22.940000534057617
9433	BMY	2009-10-15	23.209999084472656
9434	BMY	2009-10-16	22.8799991607666
9435	BMY	2009-10-19	22.969999313354492
9436	BMY	2009-10-20	23.040000915527344
9437	BMY	2009-10-21	22.690000534057617
9438	BMY	2009-10-22	22.459999084472656
9439	BMY	2009-10-23	22.239999771118164
9440	BMY	2009-10-26	21.920000076293945
9441	BMY	2009-10-27	22.1200008392334
9442	BMY	2009-10-28	22.15999984741211
9443	BMY	2009-10-29	22.200000762939453
9444	BMY	2009-10-30	21.799999237060547
9445	BMY	2009-11-02	21.770000457763672
9446	BMY	2009-11-03	21.860000610351562
9447	BMY	2009-11-04	22.18000030517578
9448	BMY	2009-11-05	22.5
9449	BMY	2009-11-06	22.639999389648438
9450	BMY	2009-11-09	23.049999237060547
9451	BMY	2009-11-10	23.34000015258789
9452	BMY	2009-11-11	23.25
9453	BMY	2009-11-12	23.1200008392334
9454	BMY	2009-11-13	23.18000030517578
9455	BMY	2009-11-16	24.299999237060547
9456	BMY	2009-11-17	24.229999542236328
9457	BMY	2009-11-18	24.520000457763672
9458	BMY	2009-11-19	24.030000686645508
9459	BMY	2009-11-20	24.459999084472656
9460	BMY	2009-11-23	25.049999237060547
9461	BMY	2009-11-24	25.15999984741211
9462	BMY	2009-11-25	25.649999618530273
9463	BMY	2009-11-27	25.3799991607666
9464	BMY	2009-11-30	25.309999465942383
9465	BMY	2009-12-01	24.649999618530273
9466	BMY	2009-12-02	24.770000457763672
9467	BMY	2009-12-03	25.15999984741211
9468	BMY	2009-12-04	25.139999389648438
9469	BMY	2009-12-07	25.280000686645508
9470	BMY	2009-12-08	24.899999618530273
9471	BMY	2009-12-09	25.110000610351562
9472	BMY	2009-12-10	25.540000915527344
9473	BMY	2009-12-11	25.799999237060547
9474	BMY	2009-12-14	25.959999084472656
9475	BMY	2009-12-15	25.739999771118164
9476	BMY	2009-12-16	25.809999465942383
9477	BMY	2009-12-17	25.770000457763672
9478	BMY	2009-12-18	25.780000686645508
9479	BMY	2009-12-21	25.8700008392334
9480	BMY	2009-12-22	25.59000015258789
9481	BMY	2009-12-23	25.700000762939453
9482	BMY	2009-12-24	25.760000228881836
9483	BMY	2009-12-28	25.950000762939453
9484	BMY	2009-12-29	25.850000381469727
9485	BMY	2009-12-30	25.610000610351562
9486	BMY	2009-12-31	25.25
9487	BMY	2010-01-04	25.6299991607666
9488	BMY	2010-01-05	25.229999542236328
9489	BMY	2010-01-06	25.219999313354492
9490	BMY	2010-01-07	25.239999771118164
9491	BMY	2010-01-08	24.81999969482422
9492	BMY	2010-01-11	25.079999923706055
9493	BMY	2010-01-12	24.809999465942383
9494	BMY	2010-01-13	24.989999771118164
9495	BMY	2010-01-14	25.049999237060547
9496	BMY	2010-01-15	25.06999969482422
9497	BMY	2010-01-19	25.649999618530273
9498	BMY	2010-01-20	25.459999084472656
9499	BMY	2010-01-21	24.950000762939453
9500	BMY	2010-01-22	24.600000381469727
9501	BMY	2010-01-25	24.329999923706055
9502	BMY	2010-01-26	24.299999237060547
9503	BMY	2010-01-27	24.299999237060547
9504	BMY	2010-01-28	24.100000381469727
9505	BMY	2010-01-29	24.360000610351562
9506	BMY	2010-02-01	24.3799991607666
9507	BMY	2010-02-02	24.780000686645508
9508	BMY	2010-02-03	24.5
9509	BMY	2010-02-04	23.989999771118164
9510	BMY	2010-02-05	23.969999313354492
9511	BMY	2010-02-08	23.959999084472656
9512	BMY	2010-02-09	24.25
9513	BMY	2010-02-10	23.920000076293945
9514	BMY	2010-02-11	23.889999389648438
9515	BMY	2010-02-12	23.90999984741211
9516	BMY	2010-02-16	24.209999084472656
9517	BMY	2010-02-17	24.510000228881836
9518	BMY	2010-02-18	24.84000015258789
9519	BMY	2010-02-19	24.950000762939453
9520	BMY	2010-02-22	24.68000030517578
9521	BMY	2010-02-23	24.440000534057617
9522	BMY	2010-02-24	24.709999084472656
9523	BMY	2010-02-25	24.479999542236328
9524	BMY	2010-02-26	24.510000228881836
9525	BMY	2010-03-01	24.389999389648438
9526	BMY	2010-03-02	24.719999313354492
9527	BMY	2010-03-03	24.329999923706055
9528	BMY	2010-03-04	24.469999313354492
9529	BMY	2010-03-05	25.280000686645508
9530	BMY	2010-03-08	25.309999465942383
9531	BMY	2010-03-09	25.200000762939453
9532	BMY	2010-03-10	25.649999618530273
9533	BMY	2010-03-11	25.959999084472656
9534	BMY	2010-03-12	25.889999389648438
9535	BMY	2010-03-15	25.950000762939453
9536	BMY	2010-03-16	25.989999771118164
9537	BMY	2010-03-17	25.979999542236328
9538	BMY	2010-03-18	26.06999969482422
9539	BMY	2010-03-19	26.010000228881836
9540	BMY	2010-03-22	26.479999542236328
9541	BMY	2010-03-23	26.790000915527344
9542	BMY	2010-03-24	26.690000534057617
9543	BMY	2010-03-25	26.780000686645508
9544	BMY	2010-03-26	26.690000534057617
9545	BMY	2010-03-29	27.0
9546	BMY	2010-03-30	26.760000228881836
9547	BMY	2010-03-31	26.700000762939453
9548	BMY	2010-04-01	26.950000762939453
9549	BMY	2010-04-05	26.770000457763672
9550	BMY	2010-04-06	26.3799991607666
9551	BMY	2010-04-07	26.549999237060547
9552	BMY	2010-04-08	26.170000076293945
9553	BMY	2010-04-09	26.25
9554	BMY	2010-04-12	26.290000915527344
9555	BMY	2010-04-13	25.979999542236328
9556	BMY	2010-04-14	25.700000762939453
9557	BMY	2010-04-15	25.34000015258789
9558	BMY	2010-04-16	25.479999542236328
9559	BMY	2010-04-19	25.809999465942383
9560	BMY	2010-04-20	25.43000030517578
9561	BMY	2010-04-21	25.100000381469727
9562	BMY	2010-04-22	24.440000534057617
9563	BMY	2010-04-23	24.739999771118164
9564	BMY	2010-04-26	24.5
9565	BMY	2010-04-27	24.209999084472656
9566	BMY	2010-04-28	24.34000015258789
9567	BMY	2010-04-29	25.3700008392334
9568	BMY	2010-04-30	25.309999465942383
9569	BMY	2010-05-03	25.1299991607666
9570	BMY	2010-05-04	25.270000457763672
9571	BMY	2010-05-05	25.059999465942383
9572	BMY	2010-05-06	24.280000686645508
9573	BMY	2010-05-07	24.34000015258789
9574	BMY	2010-05-10	24.139999389648438
9575	BMY	2010-05-11	24.3700008392334
9576	BMY	2010-05-12	24.440000534057617
9577	BMY	2010-05-13	24.0
9578	BMY	2010-05-14	23.559999465942383
9579	BMY	2010-05-17	23.700000762939453
9580	BMY	2010-05-18	23.549999237060547
9581	BMY	2010-05-19	23.709999084472656
9582	BMY	2010-05-20	23.09000015258789
9583	BMY	2010-05-21	22.959999084472656
9584	BMY	2010-05-24	22.989999771118164
9585	BMY	2010-05-25	22.860000610351562
9586	BMY	2010-05-26	22.719999313354492
9587	BMY	2010-05-27	23.34000015258789
9588	BMY	2010-05-28	23.209999084472656
9589	BMY	2010-06-01	23.020000457763672
9590	BMY	2010-06-02	23.0
9591	BMY	2010-06-03	22.8799991607666
9592	BMY	2010-06-04	22.440000534057617
9593	BMY	2010-06-07	23.860000610351562
9594	BMY	2010-06-08	24.299999237060547
9595	BMY	2010-06-09	24.139999389648438
9596	BMY	2010-06-10	24.639999389648438
9597	BMY	2010-06-11	25.079999923706055
9598	BMY	2010-06-14	25.290000915527344
9599	BMY	2010-06-15	25.6299991607666
9600	BMY	2010-06-16	25.8799991607666
9601	BMY	2010-06-17	25.860000610351562
9602	BMY	2010-06-18	25.780000686645508
9603	BMY	2010-06-21	25.440000534057617
9604	BMY	2010-06-22	25.440000534057617
9605	BMY	2010-06-23	25.239999771118164
9606	BMY	2010-06-24	25.350000381469727
9607	BMY	2010-06-25	25.56999969482422
9608	BMY	2010-06-28	25.56999969482422
9609	BMY	2010-06-29	25.290000915527344
9610	BMY	2010-06-30	24.940000534057617
9611	BMY	2010-07-01	24.760000228881836
9612	BMY	2010-07-02	24.690000534057617
9613	BMY	2010-07-06	25.239999771118164
9614	BMY	2010-07-07	25.799999237060547
9615	BMY	2010-07-08	25.579999923706055
9616	BMY	2010-07-09	25.600000381469727
9617	BMY	2010-07-12	25.260000228881836
9618	BMY	2010-07-13	25.309999465942383
9619	BMY	2010-07-14	25.09000015258789
9620	BMY	2010-07-15	25.5
9621	BMY	2010-07-16	25.170000076293945
9622	BMY	2010-07-19	24.84000015258789
9623	BMY	2010-07-20	25.020000457763672
9624	BMY	2010-07-21	24.75
9625	BMY	2010-07-22	24.93000030517578
9626	BMY	2010-07-23	24.649999618530273
9627	BMY	2010-07-26	24.969999313354492
9628	BMY	2010-07-27	25.31999969482422
9629	BMY	2010-07-28	25.1200008392334
9630	BMY	2010-07-29	25.079999923706055
9631	BMY	2010-07-30	24.920000076293945
9632	BMY	2010-08-02	25.530000686645508
9633	BMY	2010-08-03	25.68000030517578
9634	BMY	2010-08-04	26.030000686645508
9635	BMY	2010-08-05	26.3799991607666
9636	BMY	2010-08-06	26.3700008392334
9637	BMY	2010-08-09	26.510000228881836
9638	BMY	2010-08-10	26.65999984741211
9639	BMY	2010-08-11	26.25
9640	BMY	2010-08-12	26.329999923706055
9641	BMY	2010-08-13	26.31999969482422
9642	BMY	2010-08-16	26.280000686645508
9643	BMY	2010-08-17	26.59000015258789
9644	BMY	2010-08-18	26.280000686645508
9645	BMY	2010-08-19	26.059999465942383
9646	BMY	2010-08-20	26.440000534057617
9647	BMY	2010-08-23	26.479999542236328
9648	BMY	2010-08-24	26.020000457763672
9649	BMY	2010-08-25	26.079999923706055
9650	BMY	2010-08-26	25.850000381469727
9651	BMY	2010-08-27	26.1200008392334
9652	BMY	2010-08-30	25.850000381469727
9653	BMY	2010-08-31	26.079999923706055
9654	BMY	2010-09-01	26.40999984741211
9655	BMY	2010-09-02	26.43000030517578
9656	BMY	2010-09-03	26.579999923706055
9657	BMY	2010-09-07	26.610000610351562
9658	BMY	2010-09-08	26.75
9659	BMY	2010-09-09	26.8700008392334
9660	BMY	2010-09-10	27.049999237060547
9661	BMY	2010-09-13	27.15999984741211
9662	BMY	2010-09-14	26.959999084472656
9663	BMY	2010-09-15	27.010000228881836
9664	BMY	2010-09-16	26.950000762939453
9665	BMY	2010-09-17	27.309999465942383
9666	BMY	2010-09-20	27.809999465942383
9667	BMY	2010-09-21	27.790000915527344
9668	BMY	2010-09-22	27.81999969482422
9669	BMY	2010-09-23	27.68000030517578
9670	BMY	2010-09-24	27.6200008392334
9671	BMY	2010-09-27	27.600000381469727
9672	BMY	2010-09-28	27.93000030517578
9673	BMY	2010-09-29	27.3700008392334
9674	BMY	2010-09-30	27.110000610351562
9675	BMY	2010-10-01	27.280000686645508
9676	BMY	2010-10-04	26.729999542236328
9677	BMY	2010-10-05	27.139999389648438
9678	BMY	2010-10-06	27.190000534057617
9679	BMY	2010-10-07	27.299999237060547
9680	BMY	2010-10-08	27.15999984741211
9681	BMY	2010-10-11	27.360000610351562
9682	BMY	2010-10-12	27.229999542236328
9683	BMY	2010-10-13	27.34000015258789
9684	BMY	2010-10-14	27.510000228881836
9685	BMY	2010-10-15	27.200000762939453
9686	BMY	2010-10-18	27.329999923706055
9687	BMY	2010-10-19	26.84000015258789
9688	BMY	2010-10-20	26.889999389648438
9689	BMY	2010-10-21	27.110000610351562
9690	BMY	2010-10-22	26.959999084472656
9691	BMY	2010-10-25	27.15999984741211
9692	BMY	2010-10-26	26.860000610351562
9693	BMY	2010-10-27	26.8700008392334
9694	BMY	2010-10-28	26.989999771118164
9695	BMY	2010-10-29	26.899999618530273
9696	BMY	2010-11-01	27.06999969482422
9697	BMY	2010-11-02	26.899999618530273
9698	BMY	2010-11-03	26.649999618530273
9699	BMY	2010-11-04	26.829999923706055
9700	BMY	2010-11-05	26.690000534057617
9701	BMY	2010-11-08	26.469999313354492
9702	BMY	2010-11-09	26.25
9703	BMY	2010-11-10	26.309999465942383
9704	BMY	2010-11-11	26.270000457763672
9705	BMY	2010-11-12	26.020000457763672
9706	BMY	2010-11-15	26.31999969482422
9707	BMY	2010-11-16	26.040000915527344
9708	BMY	2010-11-17	25.959999084472656
9709	BMY	2010-11-18	26.31999969482422
9710	BMY	2010-11-19	25.950000762939453
9711	BMY	2010-11-22	25.899999618530273
9712	BMY	2010-11-23	25.559999465942383
9713	BMY	2010-11-24	25.649999618530273
9714	BMY	2010-11-26	25.549999237060547
9715	BMY	2010-11-29	25.420000076293945
9716	BMY	2010-11-30	25.239999771118164
9717	BMY	2010-12-01	25.559999465942383
9718	BMY	2010-12-02	25.84000015258789
9719	BMY	2010-12-03	25.90999984741211
9720	BMY	2010-12-06	25.889999389648438
9721	BMY	2010-12-07	25.829999923706055
9722	BMY	2010-12-08	25.899999618530273
9723	BMY	2010-12-09	25.899999618530273
9724	BMY	2010-12-10	26.040000915527344
9725	BMY	2010-12-13	26.260000228881836
9726	BMY	2010-12-14	26.549999237060547
9727	BMY	2010-12-15	26.649999618530273
9728	BMY	2010-12-16	26.719999313354492
9729	BMY	2010-12-17	26.489999771118164
9730	BMY	2010-12-20	26.510000228881836
9731	BMY	2010-12-21	26.360000610351562
9732	BMY	2010-12-22	26.34000015258789
9733	BMY	2010-12-23	26.31999969482422
9734	BMY	2010-12-27	26.5
9735	BMY	2010-12-28	26.59000015258789
9736	BMY	2010-12-29	26.549999237060547
9737	BMY	2010-12-30	26.450000762939453
9738	BMY	2010-12-31	26.479999542236328
9739	BMY	2011-01-03	26.579999923706055
9740	BMY	2011-01-04	26.5
9741	BMY	2011-01-05	26.059999465942383
9742	BMY	2011-01-06	25.84000015258789
9743	BMY	2011-01-07	25.799999237060547
9744	BMY	2011-01-10	25.739999771118164
9745	BMY	2011-01-11	25.610000610351562
9746	BMY	2011-01-12	25.950000762939453
9747	BMY	2011-01-13	25.899999618530273
9748	BMY	2011-01-14	25.84000015258789
9749	BMY	2011-01-18	25.760000228881836
9750	BMY	2011-01-19	25.610000610351562
9751	BMY	2011-01-20	25.829999923706055
9752	BMY	2011-01-21	26.059999465942383
9753	BMY	2011-01-24	26.0
9754	BMY	2011-01-25	26.030000686645508
9755	BMY	2011-01-26	25.93000030517578
9756	BMY	2011-01-27	26.350000381469727
9757	BMY	2011-01-28	25.790000915527344
9758	BMY	2011-01-31	25.18000030517578
9759	BMY	2011-02-01	25.270000457763672
9760	BMY	2011-02-02	25.280000686645508
9761	BMY	2011-02-03	25.5
9762	BMY	2011-02-04	25.700000762939453
9763	BMY	2011-02-07	25.829999923706055
9764	BMY	2011-02-08	25.75
9765	BMY	2011-02-09	25.719999313354492
9766	BMY	2011-02-10	25.540000915527344
9767	BMY	2011-02-11	25.219999313354492
9768	BMY	2011-02-14	25.559999465942383
9769	BMY	2011-02-15	25.610000610351562
9770	BMY	2011-02-16	25.6200008392334
9771	BMY	2011-02-17	25.770000457763672
9772	BMY	2011-02-18	25.489999771118164
9773	BMY	2011-02-22	25.3799991607666
9774	BMY	2011-02-23	25.219999313354492
9775	BMY	2011-02-24	25.399999618530273
9776	BMY	2011-02-25	25.489999771118164
9777	BMY	2011-02-28	25.809999465942383
9778	BMY	2011-03-01	25.579999923706055
9779	BMY	2011-03-02	25.389999389648438
9780	BMY	2011-03-03	26.139999389648438
9781	BMY	2011-03-04	26.43000030517578
9782	BMY	2011-03-07	26.309999465942383
9783	BMY	2011-03-08	26.450000762939453
9784	BMY	2011-03-09	26.350000381469727
9785	BMY	2011-03-10	26.260000228881836
9786	BMY	2011-03-11	26.40999984741211
9787	BMY	2011-03-14	26.200000762939453
9788	BMY	2011-03-15	25.56999969482422
9789	BMY	2011-03-16	24.969999313354492
9790	BMY	2011-03-17	25.43000030517578
9791	BMY	2011-03-18	25.729999542236328
9792	BMY	2011-03-21	26.0
9793	BMY	2011-03-22	26.290000915527344
9794	BMY	2011-03-23	26.15999984741211
9795	BMY	2011-03-24	26.43000030517578
9796	BMY	2011-03-25	27.290000915527344
9797	BMY	2011-03-28	26.979999542236328
9798	BMY	2011-03-29	26.84000015258789
9799	BMY	2011-03-30	26.469999313354492
9800	BMY	2011-03-31	26.43000030517578
9801	BMY	2011-04-01	26.459999084472656
9802	BMY	2011-04-04	26.719999313354492
9803	BMY	2011-04-05	26.8700008392334
9804	BMY	2011-04-06	27.190000534057617
9805	BMY	2011-04-07	27.079999923706055
9806	BMY	2011-04-08	27.510000228881836
9807	BMY	2011-04-11	27.399999618530273
9808	BMY	2011-04-12	27.440000534057617
9809	BMY	2011-04-13	27.329999923706055
9810	BMY	2011-04-14	27.610000610351562
9811	BMY	2011-04-15	27.8799991607666
9812	BMY	2011-04-18	27.579999923706055
9813	BMY	2011-04-19	27.450000762939453
9814	BMY	2011-04-20	27.700000762939453
9815	BMY	2011-04-21	27.81999969482422
9816	BMY	2011-04-25	27.739999771118164
9817	BMY	2011-04-26	28.1200008392334
9818	BMY	2011-04-27	28.280000686645508
9819	BMY	2011-04-28	28.290000915527344
9820	BMY	2011-04-29	28.100000381469727
9821	BMY	2011-05-02	28.450000762939453
9822	BMY	2011-05-03	28.829999923706055
9823	BMY	2011-05-04	28.709999084472656
9824	BMY	2011-05-05	28.489999771118164
9825	BMY	2011-05-06	28.639999389648438
9826	BMY	2011-05-09	28.719999313354492
9827	BMY	2011-05-10	28.809999465942383
9828	BMY	2011-05-11	28.760000228881836
9829	BMY	2011-05-12	28.90999984741211
9830	BMY	2011-05-13	28.809999465942383
9831	BMY	2011-05-16	28.790000915527344
9832	BMY	2011-05-17	28.649999618530273
9833	BMY	2011-05-18	28.860000610351562
9834	BMY	2011-05-19	28.600000381469727
9835	BMY	2011-05-20	28.3700008392334
9836	BMY	2011-05-23	28.200000762939453
9837	BMY	2011-05-24	28.25
9838	BMY	2011-05-25	28.280000686645508
9839	BMY	2011-05-26	28.40999984741211
9840	BMY	2011-05-27	28.469999313354492
9841	BMY	2011-05-31	28.760000228881836
9842	BMY	2011-06-01	28.270000457763672
9843	BMY	2011-06-02	28.09000015258789
9844	BMY	2011-06-03	27.979999542236328
9845	BMY	2011-06-06	27.969999313354492
9846	BMY	2011-06-07	27.989999771118164
9847	BMY	2011-06-08	27.920000076293945
9848	BMY	2011-06-09	27.860000610351562
9849	BMY	2011-06-10	27.450000762939453
9850	BMY	2011-06-13	27.600000381469727
9851	BMY	2011-06-14	27.690000534057617
9852	BMY	2011-06-15	27.420000076293945
9853	BMY	2011-06-16	27.469999313354492
9854	BMY	2011-06-17	27.520000457763672
9855	BMY	2011-06-20	27.809999465942383
9856	BMY	2011-06-21	27.979999542236328
9857	BMY	2011-06-22	27.739999771118164
9858	BMY	2011-06-23	29.329999923706055
9859	BMY	2011-06-24	28.93000030517578
9860	BMY	2011-06-27	28.469999313354492
9861	BMY	2011-06-28	28.600000381469727
9862	BMY	2011-06-29	28.540000915527344
9863	BMY	2011-06-30	28.959999084472656
9864	BMY	2011-07-01	29.149999618530273
9865	BMY	2011-07-05	29.15999984741211
9866	BMY	2011-07-06	29.219999313354492
9867	BMY	2011-07-07	29.3700008392334
9868	BMY	2011-07-08	29.1200008392334
9869	BMY	2011-07-11	28.889999389648438
9870	BMY	2011-07-12	29.010000228881836
9871	BMY	2011-07-13	29.030000686645508
9872	BMY	2011-07-14	29.100000381469727
9873	BMY	2011-07-15	28.969999313354492
9874	BMY	2011-07-18	28.65999984741211
9875	BMY	2011-07-19	28.809999465942383
9876	BMY	2011-07-20	28.889999389648438
9877	BMY	2011-07-21	29.559999465942383
9878	BMY	2011-07-22	29.489999771118164
9879	BMY	2011-07-25	29.209999084472656
9880	BMY	2011-07-26	29.040000915527344
9881	BMY	2011-07-27	28.610000610351562
9882	BMY	2011-07-28	29.049999237060547
9883	BMY	2011-07-29	28.65999984741211
9884	BMY	2011-08-01	28.549999237060547
9885	BMY	2011-08-02	28.040000915527344
9886	BMY	2011-08-03	28.290000915527344
9887	BMY	2011-08-04	27.18000030517578
9888	BMY	2011-08-05	27.43000030517578
9889	BMY	2011-08-08	26.3799991607666
9890	BMY	2011-08-09	27.100000381469727
9891	BMY	2011-08-10	26.459999084472656
9892	BMY	2011-08-11	27.799999237060547
9893	BMY	2011-08-12	27.969999313354492
9894	BMY	2011-08-15	28.170000076293945
9895	BMY	2011-08-16	28.389999389648438
9896	BMY	2011-08-17	28.510000228881836
9897	BMY	2011-08-18	27.850000381469727
9898	BMY	2011-08-19	27.8799991607666
9899	BMY	2011-08-22	28.049999237060547
9900	BMY	2011-08-23	28.760000228881836
9901	BMY	2011-08-24	28.90999984741211
9902	BMY	2011-08-25	28.479999542236328
9903	BMY	2011-08-26	28.719999313354492
9904	BMY	2011-08-29	29.290000915527344
9905	BMY	2011-08-30	29.1200008392334
9906	BMY	2011-08-31	29.75
9907	BMY	2011-09-01	29.690000534057617
9908	BMY	2011-09-02	29.010000228881836
9909	BMY	2011-09-06	29.239999771118164
9910	BMY	2011-09-07	29.90999984741211
9911	BMY	2011-09-08	29.84000015258789
9912	BMY	2011-09-09	29.15999984741211
9913	BMY	2011-09-12	29.440000534057617
9914	BMY	2011-09-13	29.549999237060547
9915	BMY	2011-09-14	29.6299991607666
9916	BMY	2011-09-15	29.959999084472656
9917	BMY	2011-09-16	30.530000686645508
9918	BMY	2011-09-19	30.719999313354492
9919	BMY	2011-09-20	31.489999771118164
9920	BMY	2011-09-21	30.950000762939453
9921	BMY	2011-09-22	30.6200008392334
9922	BMY	2011-09-23	30.889999389648438
9923	BMY	2011-09-26	30.940000534057617
9924	BMY	2011-09-27	31.239999771118164
9925	BMY	2011-09-28	30.84000015258789
9926	BMY	2011-09-29	31.1200008392334
9927	BMY	2011-09-30	31.3799991607666
9928	BMY	2011-10-03	31.489999771118164
9929	BMY	2011-10-04	32.09000015258789
9930	BMY	2011-10-05	32.72999954223633
9931	BMY	2011-10-06	32.45000076293945
9932	BMY	2011-10-07	32.380001068115234
9933	BMY	2011-10-10	32.83000183105469
9934	BMY	2011-10-11	32.959999084472656
9935	BMY	2011-10-12	32.81999969482422
9936	BMY	2011-10-13	32.7599983215332
9937	BMY	2011-10-14	32.439998626708984
9938	BMY	2011-10-17	32.439998626708984
9939	BMY	2011-10-18	32.560001373291016
9940	BMY	2011-10-19	32.349998474121094
9941	BMY	2011-10-20	32.439998626708984
9942	BMY	2011-10-21	32.560001373291016
9943	BMY	2011-10-24	32.529998779296875
9944	BMY	2011-10-25	32.11000061035156
9945	BMY	2011-10-26	32.5099983215332
9946	BMY	2011-10-27	32.9900016784668
9947	BMY	2011-10-28	32.09000015258789
9948	BMY	2011-10-31	31.59000015258789
9949	BMY	2011-11-01	31.309999465942383
9950	BMY	2011-11-02	31.170000076293945
9951	BMY	2011-11-03	31.739999771118164
9952	BMY	2011-11-04	31.34000015258789
9953	BMY	2011-11-07	31.389999389648438
9954	BMY	2011-11-08	31.729999542236328
9955	BMY	2011-11-09	30.969999313354492
9956	BMY	2011-11-10	31.31999969482422
9957	BMY	2011-11-11	31.790000915527344
9958	BMY	2011-11-14	31.510000228881836
9959	BMY	2011-11-15	31.209999084472656
9960	BMY	2011-11-16	30.84000015258789
9961	BMY	2011-11-17	30.6299991607666
9962	BMY	2011-11-18	30.809999465942383
9963	BMY	2011-11-21	30.420000076293945
9964	BMY	2011-11-22	30.510000228881836
9965	BMY	2011-11-23	30.149999618530273
9966	BMY	2011-11-25	30.15999984741211
9967	BMY	2011-11-28	31.110000610351562
9968	BMY	2011-11-29	31.5
9969	BMY	2011-11-30	32.720001220703125
9970	BMY	2011-12-01	32.900001525878906
9971	BMY	2011-12-02	32.77000045776367
9972	BMY	2011-12-05	32.83000183105469
9973	BMY	2011-12-06	33.119998931884766
9974	BMY	2011-12-07	33.529998779296875
9975	BMY	2011-12-08	33.310001373291016
9976	BMY	2011-12-09	33.540000915527344
9977	BMY	2011-12-12	33.18000030517578
9978	BMY	2011-12-13	33.529998779296875
9979	BMY	2011-12-14	33.7400016784668
9980	BMY	2011-12-15	34.27000045776367
9981	BMY	2011-12-16	34.220001220703125
9982	BMY	2011-12-19	34.27000045776367
9983	BMY	2011-12-20	35.029998779296875
9984	BMY	2011-12-21	35.290000915527344
9985	BMY	2011-12-22	35.09000015258789
9986	BMY	2011-12-23	35.11000061035156
9987	BMY	2011-12-27	35.22999954223633
9988	BMY	2011-12-28	35.060001373291016
9989	BMY	2011-12-29	35.27000045776367
9990	BMY	2011-12-30	35.2400016784668
9991	BMY	2012-01-03	35.0099983215332
9992	BMY	2012-01-04	34.34000015258789
9993	BMY	2012-01-05	34.15999984741211
9994	BMY	2012-01-06	34.220001220703125
9995	BMY	2012-01-09	33.90999984741211
9996	BMY	2012-01-10	34.619998931884766
9997	BMY	2012-01-11	34.099998474121094
9998	BMY	2012-01-12	34.119998931884766
9999	BMY	2012-01-13	33.79999923706055
10000	BMY	2012-01-17	33.720001220703125
10001	BMY	2012-01-18	33.72999954223633
10002	BMY	2012-01-19	32.709999084472656
10003	BMY	2012-01-20	32.650001525878906
10004	BMY	2012-01-23	32.470001220703125
10005	BMY	2012-01-24	32.25
10006	BMY	2012-01-25	32.70000076293945
10007	BMY	2012-01-26	32.47999954223633
10008	BMY	2012-01-27	32.290000915527344
10009	BMY	2012-01-30	32.25
10010	BMY	2012-01-31	32.2400016784668
10011	BMY	2012-02-01	32.43000030517578
10012	BMY	2012-02-02	32.310001373291016
10013	BMY	2012-02-03	32.2599983215332
10014	BMY	2012-02-06	32.130001068115234
10015	BMY	2012-02-07	32.150001525878906
10016	BMY	2012-02-08	32.08000183105469
10017	BMY	2012-02-09	31.989999771118164
10018	BMY	2012-02-10	31.899999618530273
10019	BMY	2012-02-13	31.989999771118164
10020	BMY	2012-02-14	31.850000381469727
10021	BMY	2012-02-15	31.8700008392334
10022	BMY	2012-02-16	32.040000915527344
10023	BMY	2012-02-17	33.119998931884766
10024	BMY	2012-02-21	32.31999969482422
10025	BMY	2012-02-22	32.22999954223633
10026	BMY	2012-02-23	32.349998474121094
10027	BMY	2012-02-24	32.599998474121094
10028	BMY	2012-02-27	32.650001525878906
10029	BMY	2012-02-28	32.45000076293945
10030	BMY	2012-02-29	32.16999816894531
10031	BMY	2012-03-01	32.63999938964844
10032	BMY	2012-03-02	32.59000015258789
10033	BMY	2012-03-05	32.91999816894531
10034	BMY	2012-03-06	32.33000183105469
10035	BMY	2012-03-07	32.47999954223633
10036	BMY	2012-03-08	32.779998779296875
10037	BMY	2012-03-09	32.90999984741211
10038	BMY	2012-03-12	33.04999923706055
10039	BMY	2012-03-13	33.41999816894531
10040	BMY	2012-03-14	33.54999923706055
10041	BMY	2012-03-15	33.22999954223633
10042	BMY	2012-03-16	33.18000030517578
10043	BMY	2012-03-19	33.150001525878906
10044	BMY	2012-03-20	33.08000183105469
10045	BMY	2012-03-21	33.119998931884766
10046	BMY	2012-03-22	32.900001525878906
10047	BMY	2012-03-23	32.959999084472656
10048	BMY	2012-03-26	33.59000015258789
10049	BMY	2012-03-27	33.66999816894531
10050	BMY	2012-03-28	33.66999816894531
10051	BMY	2012-03-29	33.560001373291016
10052	BMY	2012-03-30	33.75
10053	BMY	2012-04-02	33.88999938964844
10054	BMY	2012-04-03	33.869998931884766
10055	BMY	2012-04-04	33.70000076293945
10056	BMY	2012-04-05	33.68000030517578
10057	BMY	2012-04-09	33.040000915527344
10058	BMY	2012-04-10	32.470001220703125
10059	BMY	2012-04-11	32.59000015258789
10060	BMY	2012-04-12	32.54999923706055
10061	BMY	2012-04-13	32.540000915527344
10062	BMY	2012-04-16	32.93000030517578
10063	BMY	2012-04-17	33.38999938964844
10064	BMY	2012-04-18	33.56999969482422
10065	BMY	2012-04-19	33.93000030517578
10066	BMY	2012-04-20	34.22999954223633
10067	BMY	2012-04-23	33.939998626708984
10068	BMY	2012-04-24	33.970001220703125
10069	BMY	2012-04-25	34.290000915527344
10070	BMY	2012-04-26	33.7599983215332
10071	BMY	2012-04-27	33.31999969482422
10072	BMY	2012-04-30	33.369998931884766
10073	BMY	2012-05-01	33.52000045776367
10074	BMY	2012-05-02	33.4900016784668
10075	BMY	2012-05-03	33.5
10076	BMY	2012-05-04	33.369998931884766
10077	BMY	2012-05-07	33.459999084472656
10078	BMY	2012-05-08	33.209999084472656
10079	BMY	2012-05-09	32.810001373291016
10080	BMY	2012-05-10	33.189998626708984
10081	BMY	2012-05-11	33.11000061035156
10082	BMY	2012-05-14	32.90999984741211
10083	BMY	2012-05-15	32.97999954223633
10084	BMY	2012-05-16	33.02000045776367
10085	BMY	2012-05-17	32.75
10086	BMY	2012-05-18	32.720001220703125
10087	BMY	2012-05-21	32.709999084472656
10088	BMY	2012-05-22	32.83000183105469
10089	BMY	2012-05-23	32.52000045776367
10090	BMY	2012-05-24	32.9900016784668
10091	BMY	2012-05-25	33.09000015258789
10092	BMY	2012-05-29	33.34000015258789
10093	BMY	2012-05-30	33.47999954223633
10094	BMY	2012-05-31	33.34000015258789
10095	BMY	2012-06-01	33.33000183105469
10096	BMY	2012-06-04	33.65999984741211
10097	BMY	2012-06-05	33.900001525878906
10098	BMY	2012-06-06	34.040000915527344
10099	BMY	2012-06-07	34.25
10100	BMY	2012-06-08	34.369998931884766
10101	BMY	2012-06-11	34.18000030517578
10102	BMY	2012-06-12	34.25
10103	BMY	2012-06-13	34.209999084472656
10104	BMY	2012-06-14	34.54999923706055
10105	BMY	2012-06-15	34.22999954223633
10106	BMY	2012-06-18	34.58000183105469
10107	BMY	2012-06-19	34.83000183105469
10108	BMY	2012-06-20	34.7400016784668
10109	BMY	2012-06-21	34.790000915527344
10110	BMY	2012-06-22	35.36000061035156
10111	BMY	2012-06-25	34.130001068115234
10112	BMY	2012-06-26	34.52000045776367
10113	BMY	2012-06-27	35.09000015258789
10114	BMY	2012-06-28	35.08000183105469
10115	BMY	2012-06-29	35.95000076293945
10116	BMY	2012-07-02	36.04999923706055
10117	BMY	2012-07-03	34.90999984741211
10118	BMY	2012-07-05	34.77000045776367
10119	BMY	2012-07-06	34.61000061035156
10120	BMY	2012-07-09	35.02000045776367
10121	BMY	2012-07-10	34.720001220703125
10122	BMY	2012-07-11	34.59000015258789
10123	BMY	2012-07-12	34.90999984741211
10124	BMY	2012-07-13	35.369998931884766
10125	BMY	2012-07-16	35.43000030517578
10126	BMY	2012-07-17	35.97999954223633
10127	BMY	2012-07-18	36.09000015258789
10128	BMY	2012-07-19	36.150001525878906
10129	BMY	2012-07-20	35.41999816894531
10130	BMY	2012-07-23	34.970001220703125
10131	BMY	2012-07-24	34.72999954223633
10132	BMY	2012-07-25	34.95000076293945
10133	BMY	2012-07-26	35.79999923706055
10134	BMY	2012-07-27	36.04999923706055
10135	BMY	2012-07-30	35.630001068115234
10136	BMY	2012-07-31	35.599998474121094
10137	BMY	2012-08-01	35.599998474121094
10138	BMY	2012-08-02	32.54999923706055
10139	BMY	2012-08-03	32.63999938964844
10140	BMY	2012-08-06	32.59000015258789
10141	BMY	2012-08-07	32.540000915527344
10142	BMY	2012-08-08	32.099998474121094
10143	BMY	2012-08-09	31.770000457763672
10144	BMY	2012-08-10	31.729999542236328
10145	BMY	2012-08-13	31.56999969482422
10146	BMY	2012-08-14	31.729999542236328
10147	BMY	2012-08-15	31.8799991607666
10148	BMY	2012-08-16	31.920000076293945
10149	BMY	2012-08-17	31.56999969482422
10150	BMY	2012-08-20	31.700000762939453
10151	BMY	2012-08-21	31.6200008392334
10152	BMY	2012-08-22	31.809999465942383
10153	BMY	2012-08-23	32.150001525878906
10154	BMY	2012-08-24	32.56999969482422
10155	BMY	2012-08-27	32.88999938964844
10156	BMY	2012-08-28	32.959999084472656
10157	BMY	2012-08-29	32.900001525878906
10158	BMY	2012-08-30	32.869998931884766
10159	BMY	2012-08-31	33.0099983215332
10160	BMY	2012-09-04	33.13999938964844
10161	BMY	2012-09-05	33.08000183105469
10162	BMY	2012-09-06	33.5
10163	BMY	2012-09-07	33.29999923706055
10164	BMY	2012-09-10	33.13999938964844
10165	BMY	2012-09-11	33.560001373291016
10166	BMY	2012-09-12	33.599998474121094
10167	BMY	2012-09-13	33.709999084472656
10168	BMY	2012-09-14	33.2400016784668
10169	BMY	2012-09-17	33.06999969482422
10170	BMY	2012-09-18	32.900001525878906
10171	BMY	2012-09-19	32.900001525878906
10172	BMY	2012-09-20	33.08000183105469
10173	BMY	2012-09-21	33.61000061035156
10174	BMY	2012-09-24	33.869998931884766
10175	BMY	2012-09-25	33.970001220703125
10176	BMY	2012-09-26	33.65999984741211
10177	BMY	2012-09-27	33.849998474121094
10178	BMY	2012-09-28	33.75
10179	BMY	2012-10-01	33.90999984741211
10180	BMY	2012-10-02	33.95000076293945
10181	BMY	2012-10-03	33.560001373291016
10182	BMY	2012-10-04	33.689998626708984
10183	BMY	2012-10-05	33.63999938964844
10184	BMY	2012-10-08	33.560001373291016
10185	BMY	2012-10-09	33.22999954223633
10186	BMY	2012-10-10	33.2599983215332
10187	BMY	2012-10-11	32.95000076293945
10188	BMY	2012-10-12	33.09000015258789
10189	BMY	2012-10-15	33.93000030517578
10190	BMY	2012-10-16	34.130001068115234
10191	BMY	2012-10-17	34.380001068115234
10192	BMY	2012-10-18	34.290000915527344
10193	BMY	2012-10-19	33.810001373291016
10194	BMY	2012-10-22	34.040000915527344
10195	BMY	2012-10-23	33.2400016784668
10196	BMY	2012-10-24	33.04999923706055
10197	BMY	2012-10-25	33.72999954223633
10198	BMY	2012-10-26	33.619998931884766
10199	BMY	2012-10-31	33.25
10200	BMY	2012-11-01	33.47999954223633
10201	BMY	2012-11-02	33.18000030517578
10202	BMY	2012-11-05	33.09000015258789
10203	BMY	2012-11-06	33.27000045776367
10204	BMY	2012-11-07	32.619998931884766
10205	BMY	2012-11-08	32.119998931884766
10206	BMY	2012-11-09	32.22999954223633
10207	BMY	2012-11-12	31.940000534057617
10208	BMY	2012-11-13	31.8700008392334
10209	BMY	2012-11-14	31.479999542236328
10210	BMY	2012-11-15	30.809999465942383
10211	BMY	2012-11-16	31.709999084472656
10212	BMY	2012-11-19	32.029998779296875
10213	BMY	2012-11-20	32.150001525878906
10214	BMY	2012-11-21	32.40999984741211
10215	BMY	2012-11-23	32.619998931884766
10216	BMY	2012-11-26	32.72999954223633
10217	BMY	2012-11-27	32.61000061035156
10218	BMY	2012-11-28	32.72999954223633
10219	BMY	2012-11-29	32.81999969482422
10220	BMY	2012-11-30	32.630001068115234
10221	BMY	2012-12-03	32.66999816894531
10222	BMY	2012-12-04	32.70000076293945
10223	BMY	2012-12-05	32.790000915527344
10224	BMY	2012-12-06	32.720001220703125
10225	BMY	2012-12-07	32.560001373291016
10226	BMY	2012-12-10	32.810001373291016
10227	BMY	2012-12-11	33.06999969482422
10228	BMY	2012-12-12	33.209999084472656
10229	BMY	2012-12-13	32.790000915527344
10230	BMY	2012-12-14	32.72999954223633
10231	BMY	2012-12-17	32.79999923706055
10232	BMY	2012-12-18	33.02000045776367
10233	BMY	2012-12-19	32.56999969482422
10234	BMY	2012-12-20	32.56999969482422
10235	BMY	2012-12-21	32.560001373291016
10236	BMY	2012-12-24	32.459999084472656
10237	BMY	2012-12-26	32.349998474121094
10238	BMY	2012-12-27	32.13999938964844
10239	BMY	2012-12-28	31.899999618530273
10240	BMY	2012-12-31	32.59000015258789
10241	BMY	2013-01-02	32.709999084472656
10242	BMY	2013-01-03	33.2400016784668
10243	BMY	2013-01-04	33.349998474121094
10244	BMY	2013-01-07	33.400001525878906
10245	BMY	2013-01-08	33.4900016784668
10246	BMY	2013-01-09	33.68000030517578
10247	BMY	2013-01-10	34.09000015258789
10248	BMY	2013-01-11	34.130001068115234
10249	BMY	2013-01-14	34.220001220703125
10250	BMY	2013-01-15	34.29999923706055
10251	BMY	2013-01-16	34.33000183105469
10252	BMY	2013-01-17	34.27000045776367
10253	BMY	2013-01-18	34.459999084472656
10254	BMY	2013-01-22	34.849998474121094
10255	BMY	2013-01-23	34.900001525878906
10256	BMY	2013-01-24	35.810001373291016
10257	BMY	2013-01-25	36.689998626708984
10258	BMY	2013-01-28	36.40999984741211
10259	BMY	2013-01-29	36.540000915527344
10260	BMY	2013-01-30	36.619998931884766
10261	BMY	2013-01-31	36.13999938964844
10262	BMY	2013-02-01	36.90999984741211
10263	BMY	2013-02-04	36.52000045776367
10264	BMY	2013-02-05	36.5099983215332
10265	BMY	2013-02-06	36.54999923706055
10266	BMY	2013-02-07	36.4900016784668
10267	BMY	2013-02-08	37.029998779296875
10268	BMY	2013-02-11	36.93000030517578
10269	BMY	2013-02-12	36.52000045776367
10270	BMY	2013-02-13	36.119998931884766
10271	BMY	2013-02-14	36.58000183105469
10272	BMY	2013-02-15	36.58000183105469
10273	BMY	2013-02-19	36.939998626708984
10274	BMY	2013-02-20	36.689998626708984
10275	BMY	2013-02-21	36.689998626708984
10276	BMY	2013-02-22	36.900001525878906
10277	BMY	2013-02-25	36.34000015258789
10278	BMY	2013-02-26	36.38999938964844
10279	BMY	2013-02-27	37.099998474121094
10280	BMY	2013-02-28	36.970001220703125
10281	BMY	2013-03-01	37.150001525878906
10282	BMY	2013-03-04	36.939998626708984
10283	BMY	2013-03-05	37.56999969482422
10284	BMY	2013-03-06	37.7599983215332
10285	BMY	2013-03-07	37.529998779296875
10286	BMY	2013-03-08	37.400001525878906
10287	BMY	2013-03-11	37.52000045776367
10288	BMY	2013-03-12	38.220001220703125
10289	BMY	2013-03-13	38.4900016784668
10290	BMY	2013-03-14	38.47999954223633
10291	BMY	2013-03-15	38.959999084472656
10292	BMY	2013-03-18	38.880001068115234
10293	BMY	2013-03-19	39.34000015258789
10294	BMY	2013-03-20	39.869998931884766
10295	BMY	2013-03-21	39.709999084472656
10296	BMY	2013-03-22	40.38999938964844
10297	BMY	2013-03-25	40.2599983215332
10298	BMY	2013-03-26	40.68000030517578
10299	BMY	2013-03-27	40.779998779296875
10300	BMY	2013-03-28	41.189998626708984
10301	BMY	2013-04-01	41.13999938964844
10302	BMY	2013-04-02	41.68000030517578
10303	BMY	2013-04-03	41.06999969482422
10304	BMY	2013-04-04	40.779998779296875
10305	BMY	2013-04-05	40.61000061035156
10306	BMY	2013-04-08	40.72999954223633
10307	BMY	2013-04-09	40.83000183105469
10308	BMY	2013-04-10	41.189998626708984
10309	BMY	2013-04-11	41.29999923706055
10310	BMY	2013-04-12	41.41999816894531
10311	BMY	2013-04-15	40.75
10312	BMY	2013-04-16	41.060001373291016
10313	BMY	2013-04-17	40.810001373291016
10314	BMY	2013-04-18	40.54999923706055
10315	BMY	2013-04-19	41.150001525878906
10316	BMY	2013-04-22	41.93000030517578
10317	BMY	2013-04-23	42.29999923706055
10318	BMY	2013-04-24	41.45000076293945
10319	BMY	2013-04-25	40.220001220703125
10320	BMY	2013-04-26	40.279998779296875
10321	BMY	2013-04-29	39.90999984741211
10322	BMY	2013-04-30	39.720001220703125
10323	BMY	2013-05-01	39.720001220703125
10324	BMY	2013-05-02	40.0099983215332
10325	BMY	2013-05-03	40.20000076293945
10326	BMY	2013-05-06	40.02000045776367
10327	BMY	2013-05-07	40.02000045776367
10328	BMY	2013-05-08	39.68000030517578
10329	BMY	2013-05-09	39.93000030517578
10330	BMY	2013-05-10	40.4900016784668
10331	BMY	2013-05-13	40.939998626708984
10332	BMY	2013-05-14	42.209999084472656
10333	BMY	2013-05-15	44.34000015258789
10334	BMY	2013-05-16	42.77000045776367
10335	BMY	2013-05-17	43.29999923706055
10336	BMY	2013-05-20	43.7599983215332
10337	BMY	2013-05-21	44.060001373291016
10338	BMY	2013-05-22	46.400001525878906
10339	BMY	2013-05-23	47.0
10340	BMY	2013-05-24	47.400001525878906
10341	BMY	2013-05-28	47.68000030517578
10342	BMY	2013-05-29	46.709999084472656
10343	BMY	2013-05-30	47.02000045776367
10344	BMY	2013-05-31	46.0099983215332
10345	BMY	2013-06-03	47.59000015258789
10346	BMY	2013-06-04	46.83000183105469
10347	BMY	2013-06-05	46.16999816894531
10348	BMY	2013-06-06	47.0
10349	BMY	2013-06-07	47.5
10350	BMY	2013-06-10	47.310001373291016
10351	BMY	2013-06-11	47.290000915527344
10352	BMY	2013-06-12	46.56999969482422
10353	BMY	2013-06-13	47.16999816894531
10354	BMY	2013-06-14	46.79999923706055
10355	BMY	2013-06-17	46.439998626708984
10356	BMY	2013-06-18	46.849998474121094
10357	BMY	2013-06-19	46.04999923706055
10358	BMY	2013-06-20	44.58000183105469
10359	BMY	2013-06-21	45.72999954223633
10360	BMY	2013-06-24	45.470001220703125
10361	BMY	2013-06-25	45.18000030517578
10362	BMY	2013-06-26	46.470001220703125
10363	BMY	2013-06-27	46.29999923706055
10364	BMY	2013-06-28	44.689998626708984
10365	BMY	2013-07-01	44.81999969482422
10366	BMY	2013-07-02	43.9900016784668
10367	BMY	2013-07-03	43.31999969482422
10368	BMY	2013-07-05	44.18000030517578
10369	BMY	2013-07-08	43.970001220703125
10370	BMY	2013-07-09	44.540000915527344
10371	BMY	2013-07-10	44.86000061035156
10372	BMY	2013-07-11	46.029998779296875
10373	BMY	2013-07-12	45.810001373291016
10374	BMY	2013-07-15	45.15999984741211
10375	BMY	2013-07-16	44.9900016784668
10376	BMY	2013-07-17	44.5099983215332
10377	BMY	2013-07-18	43.95000076293945
10378	BMY	2013-07-19	44.189998626708984
10379	BMY	2013-07-22	45.0
10380	BMY	2013-07-23	45.189998626708984
10381	BMY	2013-07-24	44.59000015258789
10382	BMY	2013-07-25	43.93000030517578
10383	BMY	2013-07-26	44.220001220703125
10384	BMY	2013-07-29	43.7599983215332
10385	BMY	2013-07-30	43.33000183105469
10386	BMY	2013-07-31	43.2400016784668
10387	BMY	2013-08-01	43.9900016784668
10388	BMY	2013-08-02	43.84000015258789
10389	BMY	2013-08-05	43.619998931884766
10390	BMY	2013-08-06	44.13999938964844
10391	BMY	2013-08-07	43.7400016784668
10392	BMY	2013-08-08	44.0
10393	BMY	2013-08-09	43.689998626708984
10394	BMY	2013-08-12	43.11000061035156
10395	BMY	2013-08-13	43.33000183105469
10396	BMY	2013-08-14	42.93000030517578
10397	BMY	2013-08-15	41.97999954223633
10398	BMY	2013-08-16	41.68000030517578
10399	BMY	2013-08-19	41.95000076293945
10400	BMY	2013-08-20	41.56999969482422
10401	BMY	2013-08-21	41.31999969482422
10402	BMY	2013-08-22	41.65999984741211
10403	BMY	2013-08-23	42.2400016784668
10404	BMY	2013-08-26	42.41999816894531
10405	BMY	2013-08-27	41.66999816894531
10406	BMY	2013-08-28	42.029998779296875
10407	BMY	2013-08-29	41.790000915527344
10408	BMY	2013-08-30	41.689998626708984
10409	BMY	2013-09-03	41.720001220703125
10410	BMY	2013-09-04	41.9900016784668
10411	BMY	2013-09-05	41.720001220703125
10412	BMY	2013-09-06	41.88999938964844
10413	BMY	2013-09-09	42.29999923706055
10414	BMY	2013-09-10	42.52000045776367
10415	BMY	2013-09-11	43.2599983215332
10416	BMY	2013-09-12	43.68000030517578
10417	BMY	2013-09-13	43.560001373291016
10418	BMY	2013-09-16	45.13999938964844
10419	BMY	2013-09-17	45.400001525878906
10420	BMY	2013-09-18	46.52000045776367
10421	BMY	2013-09-19	47.529998779296875
10422	BMY	2013-09-20	46.779998779296875
10423	BMY	2013-09-23	46.54999923706055
10424	BMY	2013-09-24	46.81999969482422
10425	BMY	2013-09-25	46.61000061035156
10426	BMY	2013-09-26	46.93000030517578
10427	BMY	2013-09-27	46.20000076293945
10428	BMY	2013-09-30	46.279998779296875
10429	BMY	2013-10-01	47.2400016784668
10430	BMY	2013-10-02	46.93000030517578
10431	BMY	2013-10-03	46.560001373291016
10432	BMY	2013-10-04	47.52000045776367
10433	BMY	2013-10-07	47.02000045776367
10434	BMY	2013-10-08	46.599998474121094
10435	BMY	2013-10-09	46.40999984741211
10436	BMY	2013-10-10	47.84000015258789
10437	BMY	2013-10-11	47.68000030517578
10438	BMY	2013-10-14	47.66999816894531
10439	BMY	2013-10-15	47.38999938964844
10440	BMY	2013-10-16	48.79999923706055
10441	BMY	2013-10-17	49.66999816894531
10442	BMY	2013-10-18	49.720001220703125
10443	BMY	2013-10-21	49.27000045776367
10444	BMY	2013-10-22	49.72999954223633
10445	BMY	2013-10-23	48.959999084472656
10446	BMY	2013-10-24	49.369998931884766
10447	BMY	2013-10-25	48.77000045776367
10448	BMY	2013-10-28	52.02000045776367
10449	BMY	2013-10-29	53.31999969482422
10450	BMY	2013-10-30	53.130001068115234
10451	BMY	2013-10-31	52.52000045776367
10452	BMY	2013-11-01	52.47999954223633
10453	BMY	2013-11-04	53.040000915527344
10454	BMY	2013-11-05	52.52000045776367
10455	BMY	2013-11-06	52.040000915527344
10456	BMY	2013-11-07	51.29999923706055
10457	BMY	2013-11-08	52.349998474121094
10458	BMY	2013-11-11	52.58000183105469
10459	BMY	2013-11-12	52.540000915527344
10460	BMY	2013-11-13	51.86000061035156
10461	BMY	2013-11-14	52.7400016784668
10462	BMY	2013-11-15	52.41999816894531
10463	BMY	2013-11-18	51.86000061035156
10464	BMY	2013-11-19	51.97999954223633
10465	BMY	2013-11-20	51.790000915527344
10466	BMY	2013-11-21	52.349998474121094
10467	BMY	2013-11-22	53.40999984741211
10468	BMY	2013-11-25	52.849998474121094
10469	BMY	2013-11-26	51.880001068115234
10470	BMY	2013-11-27	51.66999816894531
10471	BMY	2013-11-29	51.380001068115234
10472	BMY	2013-12-02	51.47999954223633
10473	BMY	2013-12-03	50.959999084472656
10474	BMY	2013-12-04	51.08000183105469
10475	BMY	2013-12-05	50.79999923706055
10476	BMY	2013-12-06	50.68000030517578
10477	BMY	2013-12-09	51.209999084472656
10478	BMY	2013-12-10	51.22999954223633
10479	BMY	2013-12-11	50.650001525878906
10480	BMY	2013-12-12	50.54999923706055
10481	BMY	2013-12-13	50.72999954223633
10482	BMY	2013-12-16	50.880001068115234
10483	BMY	2013-12-17	51.099998474121094
10484	BMY	2013-12-18	52.59000015258789
10485	BMY	2013-12-19	53.84000015258789
10486	BMY	2013-12-20	53.369998931884766
10487	BMY	2013-12-23	53.33000183105469
10488	BMY	2013-12-24	53.20000076293945
10489	BMY	2013-12-26	53.599998474121094
10490	BMY	2013-12-27	53.150001525878906
10491	BMY	2013-12-30	53.41999816894531
10492	BMY	2013-12-31	53.150001525878906
10493	BMY	2014-01-02	52.27000045776367
10494	BMY	2014-01-03	52.849998474121094
10495	BMY	2014-01-06	52.63999938964844
10496	BMY	2014-01-07	52.560001373291016
10497	BMY	2014-01-08	53.41999816894531
10498	BMY	2014-01-09	55.029998779296875
10499	BMY	2014-01-10	56.18000030517578
10500	BMY	2014-01-13	55.41999816894531
10501	BMY	2014-01-14	55.68000030517578
10502	BMY	2014-01-15	54.5
10503	BMY	2014-01-16	54.79999923706055
10504	BMY	2014-01-17	54.36000061035156
10505	BMY	2014-01-21	54.59000015258789
10506	BMY	2014-01-22	54.810001373291016
10507	BMY	2014-01-23	53.95000076293945
10508	BMY	2014-01-24	50.939998626708984
10509	BMY	2014-01-27	49.720001220703125
10510	BMY	2014-01-28	51.06999969482422
10511	BMY	2014-01-29	50.220001220703125
10512	BMY	2014-01-30	50.4900016784668
10513	BMY	2014-01-31	49.970001220703125
10514	BMY	2014-02-03	48.63999938964844
10515	BMY	2014-02-04	48.939998626708984
10516	BMY	2014-02-05	48.540000915527344
10517	BMY	2014-02-06	48.97999954223633
10518	BMY	2014-02-07	50.33000183105469
10519	BMY	2014-02-10	52.119998931884766
10520	BMY	2014-02-11	52.619998931884766
10521	BMY	2014-02-12	52.849998474121094
10522	BMY	2014-02-13	53.4900016784668
10523	BMY	2014-02-14	54.369998931884766
10524	BMY	2014-02-18	54.630001068115234
10525	BMY	2014-02-19	53.459999084472656
10526	BMY	2014-02-20	53.849998474121094
10527	BMY	2014-02-21	54.13999938964844
10528	BMY	2014-02-24	54.310001373291016
10529	BMY	2014-02-25	53.68000030517578
10530	BMY	2014-02-26	53.56999969482422
10531	BMY	2014-02-27	53.95000076293945
10532	BMY	2014-02-28	53.77000045776367
10533	BMY	2014-03-03	53.4900016784668
10534	BMY	2014-03-04	56.41999816894531
10535	BMY	2014-03-05	56.61000061035156
10536	BMY	2014-03-06	55.560001373291016
10537	BMY	2014-03-07	55.83000183105469
10538	BMY	2014-03-10	56.13999938964844
10539	BMY	2014-03-11	55.83000183105469
10540	BMY	2014-03-12	55.2400016784668
10541	BMY	2014-03-13	54.18000030517578
10542	BMY	2014-03-14	54.0
10543	BMY	2014-03-17	54.720001220703125
10544	BMY	2014-03-18	54.72999954223633
10545	BMY	2014-03-19	54.7400016784668
10546	BMY	2014-03-20	53.779998779296875
10547	BMY	2014-03-21	52.060001373291016
10548	BMY	2014-03-24	51.040000915527344
10549	BMY	2014-03-25	51.040000915527344
10550	BMY	2014-03-26	52.65999984741211
10551	BMY	2014-03-27	52.33000183105469
10552	BMY	2014-03-28	51.81999969482422
10553	BMY	2014-03-31	51.95000076293945
10554	BMY	2014-04-01	51.869998931884766
10555	BMY	2014-04-02	51.59000015258789
10556	BMY	2014-04-03	50.869998931884766
10557	BMY	2014-04-04	49.88999938964844
10558	BMY	2014-04-07	50.279998779296875
10559	BMY	2014-04-08	49.060001373291016
10560	BMY	2014-04-09	50.56999969482422
10561	BMY	2014-04-10	49.290000915527344
10562	BMY	2014-04-11	48.83000183105469
10563	BMY	2014-04-14	47.959999084472656
10564	BMY	2014-04-15	48.16999816894531
10565	BMY	2014-04-16	49.11000061035156
10566	BMY	2014-04-17	49.459999084472656
10567	BMY	2014-04-21	50.5099983215332
10568	BMY	2014-04-22	50.9900016784668
10569	BMY	2014-04-23	50.95000076293945
10570	BMY	2014-04-24	50.709999084472656
10571	BMY	2014-04-25	50.5
10572	BMY	2014-04-28	50.36000061035156
10573	BMY	2014-04-29	49.31999969482422
10574	BMY	2014-04-30	50.09000015258789
10575	BMY	2014-05-01	49.52000045776367
10576	BMY	2014-05-02	49.79999923706055
10577	BMY	2014-05-05	50.029998779296875
10578	BMY	2014-05-06	50.93000030517578
10579	BMY	2014-05-07	50.77000045776367
10580	BMY	2014-05-08	50.7400016784668
10581	BMY	2014-05-09	51.18000030517578
10582	BMY	2014-05-12	52.0099983215332
10583	BMY	2014-05-13	52.189998626708984
10584	BMY	2014-05-14	52.119998931884766
10585	BMY	2014-05-15	48.93000030517578
10586	BMY	2014-05-16	48.779998779296875
10587	BMY	2014-05-19	49.34000015258789
10588	BMY	2014-05-20	48.7599983215332
10589	BMY	2014-05-21	48.709999084472656
10590	BMY	2014-05-22	48.79999923706055
10591	BMY	2014-05-23	48.790000915527344
10592	BMY	2014-05-27	48.88999938964844
10593	BMY	2014-05-28	48.630001068115234
10594	BMY	2014-05-29	49.52000045776367
10595	BMY	2014-05-30	49.7400016784668
10596	BMY	2014-06-02	49.09000015258789
10597	BMY	2014-06-03	48.97999954223633
10598	BMY	2014-06-04	47.52000045776367
10599	BMY	2014-06-05	47.209999084472656
10600	BMY	2014-06-06	47.25
10601	BMY	2014-06-09	46.59000015258789
10602	BMY	2014-06-10	46.90999984741211
10603	BMY	2014-06-11	46.959999084472656
10604	BMY	2014-06-12	46.880001068115234
10605	BMY	2014-06-13	47.09000015258789
10606	BMY	2014-06-16	47.27000045776367
10607	BMY	2014-06-17	47.459999084472656
10608	BMY	2014-06-18	48.060001373291016
10609	BMY	2014-06-19	47.84000015258789
10610	BMY	2014-06-20	47.790000915527344
10611	BMY	2014-06-23	48.0
10612	BMY	2014-06-24	48.29999923706055
10613	BMY	2014-06-25	49.72999954223633
10614	BMY	2014-06-26	49.54999923706055
10615	BMY	2014-06-27	49.04999923706055
10616	BMY	2014-06-30	48.5099983215332
10617	BMY	2014-07-01	48.119998931884766
10618	BMY	2014-07-02	48.2400016784668
10619	BMY	2014-07-03	48.439998626708984
10620	BMY	2014-07-07	48.0099983215332
10621	BMY	2014-07-08	47.86000061035156
10622	BMY	2014-07-09	47.91999816894531
10623	BMY	2014-07-10	48.5099983215332
10624	BMY	2014-07-11	48.619998931884766
10625	BMY	2014-07-14	49.08000183105469
10626	BMY	2014-07-15	48.709999084472656
10627	BMY	2014-07-16	48.79999923706055
10628	BMY	2014-07-17	48.41999816894531
10629	BMY	2014-07-18	49.119998931884766
10630	BMY	2014-07-21	48.91999816894531
10631	BMY	2014-07-22	49.119998931884766
10632	BMY	2014-07-23	49.31999969482422
10633	BMY	2014-07-24	49.459999084472656
10634	BMY	2014-07-25	49.38999938964844
10635	BMY	2014-07-28	49.79999923706055
10636	BMY	2014-07-29	51.0099983215332
10637	BMY	2014-07-30	51.119998931884766
10638	BMY	2014-07-31	50.619998931884766
10639	BMY	2014-08-01	49.810001373291016
10640	BMY	2014-08-04	49.97999954223633
10641	BMY	2014-08-05	49.36000061035156
10642	BMY	2014-08-06	49.47999954223633
10643	BMY	2014-08-07	48.650001525878906
10644	BMY	2014-08-08	49.189998626708984
10645	BMY	2014-08-11	49.09000015258789
10646	BMY	2014-08-12	48.97999954223633
10647	BMY	2014-08-13	49.16999816894531
10648	BMY	2014-08-14	49.81999969482422
10649	BMY	2014-08-15	49.68000030517578
10650	BMY	2014-08-18	49.9900016784668
10651	BMY	2014-08-19	50.29999923706055
10652	BMY	2014-08-20	50.040000915527344
10653	BMY	2014-08-21	49.9900016784668
10654	BMY	2014-08-22	50.18000030517578
10655	BMY	2014-08-25	50.72999954223633
10656	BMY	2014-08-26	50.77000045776367
10657	BMY	2014-08-27	50.25
10658	BMY	2014-08-28	50.540000915527344
10659	BMY	2014-08-29	50.650001525878906
10660	BMY	2014-09-02	50.58000183105469
10661	BMY	2014-09-03	50.529998779296875
10662	BMY	2014-09-04	50.54999923706055
10663	BMY	2014-09-05	51.119998931884766
10664	BMY	2014-09-08	51.189998626708984
10665	BMY	2014-09-09	50.47999954223633
10666	BMY	2014-09-10	51.08000183105469
10667	BMY	2014-09-11	50.68000030517578
10668	BMY	2014-09-12	50.2599983215332
10669	BMY	2014-09-15	49.95000076293945
10670	BMY	2014-09-16	51.150001525878906
10671	BMY	2014-09-17	50.880001068115234
10672	BMY	2014-09-18	51.119998931884766
10673	BMY	2014-09-19	51.5099983215332
10674	BMY	2014-09-22	51.66999816894531
10675	BMY	2014-09-23	51.290000915527344
10676	BMY	2014-09-24	51.959999084472656
10677	BMY	2014-09-25	51.619998931884766
10678	BMY	2014-09-26	51.099998474121094
10679	BMY	2014-09-29	51.709999084472656
10680	BMY	2014-09-30	51.18000030517578
10681	BMY	2014-10-01	50.529998779296875
10682	BMY	2014-10-02	50.209999084472656
10683	BMY	2014-10-03	50.849998474121094
10684	BMY	2014-10-06	51.11000061035156
10685	BMY	2014-10-07	49.77000045776367
10686	BMY	2014-10-08	50.209999084472656
10687	BMY	2014-10-09	49.5
10688	BMY	2014-10-10	50.279998779296875
10689	BMY	2014-10-13	49.09000015258789
10690	BMY	2014-10-14	48.91999816894531
10691	BMY	2014-10-15	48.959999084472656
10692	BMY	2014-10-16	49.220001220703125
10693	BMY	2014-10-17	50.41999816894531
10694	BMY	2014-10-20	50.560001373291016
10695	BMY	2014-10-21	51.95000076293945
10696	BMY	2014-10-22	51.84000015258789
10697	BMY	2014-10-23	52.5
10698	BMY	2014-10-24	53.630001068115234
10699	BMY	2014-10-27	53.529998779296875
10700	BMY	2014-10-28	54.20000076293945
10701	BMY	2014-10-29	54.15999984741211
10702	BMY	2014-10-30	58.97999954223633
10703	BMY	2014-10-31	58.189998626708984
10704	BMY	2014-11-03	57.79999923706055
10705	BMY	2014-11-04	57.84000015258789
10706	BMY	2014-11-05	57.81999969482422
10707	BMY	2014-11-06	58.459999084472656
10708	BMY	2014-11-07	58.31999969482422
10709	BMY	2014-11-10	58.810001373291016
10710	BMY	2014-11-11	58.720001220703125
10711	BMY	2014-11-12	58.61000061035156
10712	BMY	2014-11-13	57.79999923706055
10713	BMY	2014-11-14	57.95000076293945
10714	BMY	2014-11-17	58.43000030517578
10715	BMY	2014-11-18	58.70000076293945
10716	BMY	2014-11-19	58.810001373291016
10717	BMY	2014-11-20	58.61000061035156
10718	BMY	2014-11-21	58.79999923706055
10719	BMY	2014-11-24	58.869998931884766
10720	BMY	2014-11-25	58.52000045776367
10721	BMY	2014-11-26	58.86000061035156
10722	BMY	2014-11-28	59.04999923706055
10723	BMY	2014-12-01	59.04999923706055
10724	BMY	2014-12-02	59.2400016784668
10725	BMY	2014-12-03	59.029998779296875
10726	BMY	2014-12-04	58.88999938964844
10727	BMY	2014-12-05	60.650001525878906
10728	BMY	2014-12-08	60.66999816894531
10729	BMY	2014-12-09	59.970001220703125
10730	BMY	2014-12-10	59.279998779296875
10731	BMY	2014-12-11	59.68000030517578
10732	BMY	2014-12-12	58.75
10733	BMY	2014-12-15	58.54999923706055
10734	BMY	2014-12-16	57.689998626708984
10735	BMY	2014-12-17	59.189998626708984
10736	BMY	2014-12-18	60.790000915527344
10737	BMY	2014-12-19	61.29999923706055
10738	BMY	2014-12-22	61.060001373291016
10739	BMY	2014-12-23	59.15999984741211
10740	BMY	2014-12-24	59.150001525878906
10741	BMY	2014-12-26	59.58000183105469
10742	BMY	2014-12-29	59.810001373291016
10743	BMY	2014-12-30	59.38999938964844
10744	BMY	2014-12-31	59.029998779296875
10745	BMY	2015-01-02	59.5099983215332
10746	BMY	2015-01-05	58.58000183105469
10747	BMY	2015-01-06	58.47999954223633
10748	BMY	2015-01-07	59.2400016784668
10749	BMY	2015-01-08	60.720001220703125
10750	BMY	2015-01-09	60.31999969482422
10751	BMY	2015-01-12	62.18000030517578
10752	BMY	2015-01-13	63.119998931884766
10753	BMY	2015-01-14	62.95000076293945
10754	BMY	2015-01-15	61.630001068115234
10755	BMY	2015-01-16	62.310001373291016
10756	BMY	2015-01-20	62.45000076293945
10757	BMY	2015-01-21	61.95000076293945
10758	BMY	2015-01-22	62.09000015258789
10759	BMY	2015-01-23	62.06999969482422
10760	BMY	2015-01-26	62.459999084472656
10761	BMY	2015-01-27	61.9900016784668
10762	BMY	2015-01-28	61.33000183105469
10763	BMY	2015-01-29	61.13999938964844
10764	BMY	2015-01-30	60.27000045776367
10765	BMY	2015-02-02	60.22999954223633
10766	BMY	2015-02-03	59.86000061035156
10767	BMY	2015-02-04	59.2400016784668
10768	BMY	2015-02-05	60.22999954223633
10769	BMY	2015-02-06	59.66999816894531
10770	BMY	2015-02-09	58.849998474121094
10771	BMY	2015-02-10	59.83000183105469
10772	BMY	2015-02-11	59.310001373291016
10773	BMY	2015-02-12	59.47999954223633
10774	BMY	2015-02-13	60.040000915527344
10775	BMY	2015-02-17	60.099998474121094
10776	BMY	2015-02-18	60.0099983215332
10777	BMY	2015-02-19	59.54999923706055
10778	BMY	2015-02-20	60.52000045776367
10779	BMY	2015-02-23	61.290000915527344
10780	BMY	2015-02-24	61.45000076293945
10781	BMY	2015-02-25	61.220001220703125
10782	BMY	2015-02-26	61.459999084472656
10783	BMY	2015-02-27	60.91999816894531
10784	BMY	2015-03-02	62.29999923706055
10785	BMY	2015-03-03	61.91999816894531
10786	BMY	2015-03-04	65.66999816894531
10787	BMY	2015-03-05	66.05000305175781
10788	BMY	2015-03-06	65.12000274658203
10789	BMY	2015-03-09	66.36000061035156
10790	BMY	2015-03-10	65.52999877929688
10791	BMY	2015-03-11	65.5999984741211
10792	BMY	2015-03-12	66.6500015258789
10793	BMY	2015-03-13	66.87000274658203
10794	BMY	2015-03-16	68.02999877929688
10795	BMY	2015-03-17	67.62000274658203
10796	BMY	2015-03-18	68.47000122070312
10797	BMY	2015-03-19	68.31999969482422
10798	BMY	2015-03-20	67.76000213623047
10799	BMY	2015-03-23	67.58000183105469
10800	BMY	2015-03-24	65.69000244140625
10801	BMY	2015-03-25	64.69999694824219
10802	BMY	2015-03-26	65.0
10803	BMY	2015-03-27	65.26000213623047
10804	BMY	2015-03-30	65.76000213623047
10805	BMY	2015-03-31	64.5
10806	BMY	2015-04-01	63.560001373291016
10807	BMY	2015-04-02	63.22999954223633
10808	BMY	2015-04-06	63.0
10809	BMY	2015-04-07	63.0
10810	BMY	2015-04-08	63.52000045776367
10811	BMY	2015-04-09	63.459999084472656
10812	BMY	2015-04-10	64.63999938964844
10813	BMY	2015-04-13	63.95000076293945
10814	BMY	2015-04-14	64.02999877929688
10815	BMY	2015-04-15	63.43000030517578
10816	BMY	2015-04-16	63.68000030517578
10817	BMY	2015-04-17	65.3499984741211
10818	BMY	2015-04-20	65.86000061035156
10819	BMY	2015-04-21	66.80999755859375
10820	BMY	2015-04-22	66.5999984741211
10821	BMY	2015-04-23	66.0
10822	BMY	2015-04-24	65.80000305175781
10823	BMY	2015-04-27	65.16000366210938
10824	BMY	2015-04-28	64.54000091552734
10825	BMY	2015-04-29	64.29000091552734
10826	BMY	2015-04-30	63.72999954223633
10827	BMY	2015-05-01	64.66000366210938
10828	BMY	2015-05-04	65.31999969482422
10829	BMY	2015-05-05	65.02999877929688
10830	BMY	2015-05-06	64.66999816894531
10831	BMY	2015-05-07	65.05000305175781
10832	BMY	2015-05-08	66.93000030517578
10833	BMY	2015-05-11	68.11000061035156
10834	BMY	2015-05-12	67.5
10835	BMY	2015-05-13	67.4000015258789
10836	BMY	2015-05-14	67.44999694824219
10837	BMY	2015-05-15	67.63999938964844
10838	BMY	2015-05-18	68.0
10839	BMY	2015-05-19	68.2699966430664
10840	BMY	2015-05-20	69.08000183105469
10841	BMY	2015-05-21	68.88999938964844
10842	BMY	2015-05-22	68.30000305175781
10843	BMY	2015-05-26	67.5
10844	BMY	2015-05-27	68.4000015258789
10845	BMY	2015-05-28	69.1500015258789
10846	BMY	2015-05-29	64.5999984741211
10847	BMY	2015-06-01	66.4800033569336
10848	BMY	2015-06-02	65.80000305175781
10849	BMY	2015-06-03	65.69999694824219
10850	BMY	2015-06-04	65.7699966430664
10851	BMY	2015-06-05	66.19999694824219
10852	BMY	2015-06-08	65.31999969482422
10853	BMY	2015-06-09	65.08000183105469
10854	BMY	2015-06-10	65.52999877929688
10855	BMY	2015-06-11	65.8499984741211
10856	BMY	2015-06-12	65.27999877929688
10857	BMY	2015-06-15	65.41999816894531
10858	BMY	2015-06-16	65.97000122070312
10859	BMY	2015-06-17	66.30000305175781
10860	BMY	2015-06-18	66.62000274658203
10861	BMY	2015-06-19	66.80000305175781
10862	BMY	2015-06-22	67.05999755859375
10863	BMY	2015-06-23	67.33000183105469
10864	BMY	2015-06-24	66.80999755859375
10865	BMY	2015-06-25	66.83999633789062
10866	BMY	2015-06-26	67.54000091552734
10867	BMY	2015-06-29	65.97000122070312
10868	BMY	2015-06-30	66.54000091552734
10869	BMY	2015-07-01	67.66999816894531
10870	BMY	2015-07-02	67.4800033569336
10871	BMY	2015-07-06	67.5
10872	BMY	2015-07-07	68.2300033569336
10873	BMY	2015-07-08	67.73999786376953
10874	BMY	2015-07-09	67.88999938964844
10875	BMY	2015-07-10	69.2699966430664
10876	BMY	2015-07-13	69.66000366210938
10877	BMY	2015-07-14	70.05999755859375
10878	BMY	2015-07-15	69.27999877929688
10879	BMY	2015-07-16	69.37999725341797
10880	BMY	2015-07-17	69.29000091552734
10881	BMY	2015-07-20	69.97000122070312
10882	BMY	2015-07-21	68.87000274658203
10883	BMY	2015-07-22	69.37000274658203
10884	BMY	2015-07-23	68.23999786376953
10885	BMY	2015-07-24	65.9800033569336
10886	BMY	2015-07-27	64.30000305175781
10887	BMY	2015-07-28	64.66000366210938
10888	BMY	2015-07-29	64.88999938964844
10889	BMY	2015-07-30	64.45999908447266
10890	BMY	2015-07-31	65.63999938964844
10891	BMY	2015-08-03	65.33999633789062
10892	BMY	2015-08-04	64.83999633789062
10893	BMY	2015-08-05	65.05999755859375
10894	BMY	2015-08-06	63.540000915527344
10895	BMY	2015-08-07	63.40999984741211
10896	BMY	2015-08-10	63.88999938964844
10897	BMY	2015-08-11	62.65999984741211
10898	BMY	2015-08-12	62.38999938964844
10899	BMY	2015-08-13	62.41999816894531
10900	BMY	2015-08-14	63.08000183105469
10901	BMY	2015-08-17	63.470001220703125
10902	BMY	2015-08-18	64.27999877929688
10903	BMY	2015-08-19	64.12000274658203
10904	BMY	2015-08-20	62.709999084472656
10905	BMY	2015-08-21	61.06999969482422
10906	BMY	2015-08-24	58.650001525878906
10907	BMY	2015-08-25	57.880001068115234
10908	BMY	2015-08-26	60.029998779296875
10909	BMY	2015-08-27	60.81999969482422
10910	BMY	2015-08-28	60.61000061035156
10911	BMY	2015-08-31	59.470001220703125
10912	BMY	2015-09-01	58.20000076293945
10913	BMY	2015-09-02	59.61000061035156
10914	BMY	2015-09-03	58.75
10915	BMY	2015-09-04	57.29999923706055
10916	BMY	2015-09-08	58.9900016784668
10917	BMY	2015-09-09	58.029998779296875
10918	BMY	2015-09-10	58.75
10919	BMY	2015-09-11	59.220001220703125
10920	BMY	2015-09-14	59.16999816894531
10921	BMY	2015-09-15	60.09000015258789
10922	BMY	2015-09-16	61.61000061035156
10923	BMY	2015-09-17	62.189998626708984
10924	BMY	2015-09-18	64.33999633789062
10925	BMY	2015-09-21	62.720001220703125
10926	BMY	2015-09-22	62.09000015258789
10927	BMY	2015-09-23	61.7400016784668
10928	BMY	2015-09-24	61.79999923706055
10929	BMY	2015-09-25	60.2400016784668
10930	BMY	2015-09-28	57.459999084472656
10931	BMY	2015-09-29	58.95000076293945
10932	BMY	2015-09-30	59.20000076293945
10933	BMY	2015-10-01	60.04999923706055
10934	BMY	2015-10-02	62.22999954223633
10935	BMY	2015-10-05	61.970001220703125
10936	BMY	2015-10-06	59.880001068115234
10937	BMY	2015-10-07	60.54999923706055
10938	BMY	2015-10-08	60.5099983215332
10939	BMY	2015-10-09	61.439998626708984
10940	BMY	2015-10-12	62.709999084472656
10941	BMY	2015-10-13	62.34000015258789
10942	BMY	2015-10-14	62.08000183105469
10943	BMY	2015-10-15	63.619998931884766
10944	BMY	2015-10-16	64.48999786376953
10945	BMY	2015-10-19	65.08000183105469
10946	BMY	2015-10-20	63.88999938964844
10947	BMY	2015-10-21	62.5099983215332
10948	BMY	2015-10-22	63.18000030517578
10949	BMY	2015-10-23	65.16000366210938
10950	BMY	2015-10-26	64.55000305175781
10951	BMY	2015-10-27	66.80000305175781
10952	BMY	2015-10-28	67.58999633789062
10953	BMY	2015-10-29	67.30999755859375
10954	BMY	2015-10-30	65.94999694824219
10955	BMY	2015-11-02	65.75
10956	BMY	2015-11-03	66.08000183105469
10957	BMY	2015-11-04	65.62000274658203
10958	BMY	2015-11-05	65.55000305175781
10959	BMY	2015-11-06	65.44999694824219
10960	BMY	2015-11-09	64.98999786376953
10961	BMY	2015-11-10	65.05000305175781
10962	BMY	2015-11-11	64.23999786376953
10963	BMY	2015-11-12	63.720001220703125
10964	BMY	2015-11-13	64.1500015258789
10965	BMY	2015-11-16	65.0199966430664
10966	BMY	2015-11-17	65.7300033569336
10967	BMY	2015-11-18	67.61000061035156
10968	BMY	2015-11-19	66.94000244140625
10969	BMY	2015-11-20	67.81999969482422
10970	BMY	2015-11-23	67.98999786376953
10971	BMY	2015-11-24	67.81999969482422
10972	BMY	2015-11-25	68.08000183105469
10973	BMY	2015-11-27	67.8499984741211
10974	BMY	2015-11-30	67.01000213623047
10975	BMY	2015-12-01	68.26000213623047
10976	BMY	2015-12-02	67.77999877929688
10977	BMY	2015-12-03	66.44999694824219
10978	BMY	2015-12-04	69.11000061035156
10979	BMY	2015-12-07	68.83999633789062
10980	BMY	2015-12-08	69.4000015258789
10981	BMY	2015-12-09	68.55999755859375
10982	BMY	2015-12-10	68.94000244140625
10983	BMY	2015-12-11	67.62000274658203
10984	BMY	2015-12-14	68.63999938964844
10985	BMY	2015-12-15	70.22000122070312
10986	BMY	2015-12-16	70.70999908447266
10987	BMY	2015-12-17	69.27999877929688
10988	BMY	2015-12-18	67.63999938964844
10989	BMY	2015-12-21	68.04000091552734
10990	BMY	2015-12-22	68.30999755859375
10991	BMY	2015-12-23	68.98999786376953
10992	BMY	2015-12-24	68.97000122070312
10993	BMY	2015-12-28	69.16999816894531
10994	BMY	2015-12-29	69.73999786376953
10995	BMY	2015-12-30	69.5199966430664
10996	BMY	2015-12-31	68.79000091552734
10997	BMY	2016-01-04	67.02999877929688
10998	BMY	2016-01-05	68.3499984741211
10999	BMY	2016-01-06	67.1500015258789
11000	BMY	2016-01-07	65.29000091552734
11001	BMY	2016-01-08	63.630001068115234
11002	BMY	2016-01-11	62.97999954223633
11003	BMY	2016-01-12	63.439998626708984
11004	BMY	2016-01-13	61.279998779296875
11005	BMY	2016-01-14	63.5099983215332
11006	BMY	2016-01-15	62.779998779296875
11007	BMY	2016-01-19	63.209999084472656
11008	BMY	2016-01-20	63.54999923706055
11009	BMY	2016-01-21	63.130001068115234
11010	BMY	2016-01-22	64.4000015258789
11011	BMY	2016-01-25	62.91999816894531
11012	BMY	2016-01-26	62.689998626708984
11013	BMY	2016-01-27	61.709999084472656
11014	BMY	2016-01-28	61.15999984741211
11015	BMY	2016-01-29	62.15999984741211
11016	BMY	2016-02-01	60.81999969482422
11017	BMY	2016-02-02	58.869998931884766
11018	BMY	2016-02-03	60.119998931884766
11019	BMY	2016-02-04	59.70000076293945
11020	BMY	2016-02-05	59.630001068115234
11021	BMY	2016-02-08	60.720001220703125
11022	BMY	2016-02-09	61.02000045776367
11023	BMY	2016-02-10	61.08000183105469
11024	BMY	2016-02-11	59.52000045776367
11025	BMY	2016-02-12	60.20000076293945
11026	BMY	2016-02-16	62.18000030517578
11027	BMY	2016-02-17	63.91999816894531
11028	BMY	2016-02-18	63.31999969482422
11029	BMY	2016-02-19	63.79999923706055
11030	BMY	2016-02-22	63.70000076293945
11031	BMY	2016-02-23	62.06999969482422
11032	BMY	2016-02-24	62.22999954223633
11033	BMY	2016-02-25	63.029998779296875
11034	BMY	2016-02-26	62.25
11035	BMY	2016-02-29	61.93000030517578
11036	BMY	2016-03-01	64.22000122070312
11037	BMY	2016-03-02	64.9000015258789
11038	BMY	2016-03-03	65.0
11039	BMY	2016-03-04	64.70999908447266
11040	BMY	2016-03-07	66.48999786376953
11041	BMY	2016-03-08	66.26000213623047
11042	BMY	2016-03-09	65.54000091552734
11043	BMY	2016-03-10	64.94000244140625
11044	BMY	2016-03-11	64.95999908447266
11045	BMY	2016-03-14	64.12000274658203
11046	BMY	2016-03-15	63.68000030517578
11047	BMY	2016-03-16	62.63999938964844
11048	BMY	2016-03-17	61.470001220703125
11049	BMY	2016-03-18	62.83000183105469
11050	BMY	2016-03-21	62.70000076293945
11051	BMY	2016-03-22	62.79999923706055
11052	BMY	2016-03-23	62.34000015258789
11053	BMY	2016-03-24	62.52000045776367
11054	BMY	2016-03-28	62.77000045776367
11055	BMY	2016-03-29	64.19000244140625
11056	BMY	2016-03-30	63.439998626708984
11057	BMY	2016-03-31	63.880001068115234
11058	BMY	2016-04-01	64.91000366210938
11059	BMY	2016-04-04	65.97000122070312
11060	BMY	2016-04-05	65.76000213623047
11061	BMY	2016-04-06	66.54000091552734
11062	BMY	2016-04-07	66.27999877929688
11063	BMY	2016-04-08	66.06999969482422
11064	BMY	2016-04-11	65.9800033569336
11065	BMY	2016-04-12	66.83999633789062
11066	BMY	2016-04-13	67.56999969482422
11067	BMY	2016-04-14	67.87000274658203
11068	BMY	2016-04-15	68.05000305175781
11069	BMY	2016-04-18	68.86000061035156
11070	BMY	2016-04-19	68.91000366210938
11071	BMY	2016-04-20	69.2300033569336
11072	BMY	2016-04-21	70.16000366210938
11073	BMY	2016-04-22	70.68000030517578
11074	BMY	2016-04-25	70.62999725341797
11075	BMY	2016-04-26	70.86000061035156
11076	BMY	2016-04-27	70.2300033569336
11077	BMY	2016-04-28	72.26000213623047
11078	BMY	2016-04-29	72.18000030517578
11079	BMY	2016-05-02	71.95999908447266
11080	BMY	2016-05-03	71.12999725341797
11081	BMY	2016-05-04	70.77999877929688
11082	BMY	2016-05-05	71.1500015258789
11083	BMY	2016-05-06	71.22000122070312
11084	BMY	2016-05-09	71.33999633789062
11085	BMY	2016-05-10	71.52999877929688
11086	BMY	2016-05-11	70.80999755859375
11087	BMY	2016-05-12	71.27999877929688
11088	BMY	2016-05-13	71.18000030517578
11089	BMY	2016-05-16	72.83000183105469
11090	BMY	2016-05-17	71.20999908447266
11091	BMY	2016-05-18	71.08999633789062
11092	BMY	2016-05-19	70.33000183105469
11093	BMY	2016-05-20	70.7699966430664
11094	BMY	2016-05-23	70.4000015258789
11095	BMY	2016-05-24	71.2300033569336
11096	BMY	2016-05-25	70.69000244140625
11097	BMY	2016-05-26	70.7300033569336
11098	BMY	2016-05-27	71.30999755859375
11099	BMY	2016-05-31	71.69999694824219
11100	BMY	2016-06-01	71.87000274658203
11101	BMY	2016-06-02	73.0
11102	BMY	2016-06-03	72.88999938964844
11103	BMY	2016-06-06	74.29000091552734
11104	BMY	2016-06-07	73.91000366210938
11105	BMY	2016-06-08	73.41000366210938
11106	BMY	2016-06-09	72.7300033569336
11107	BMY	2016-06-10	72.6500015258789
11108	BMY	2016-06-13	72.22000122070312
11109	BMY	2016-06-14	73.0999984741211
11110	BMY	2016-06-15	72.56999969482422
11111	BMY	2016-06-16	71.7300033569336
11112	BMY	2016-06-17	70.66999816894531
11113	BMY	2016-06-20	70.95999908447266
11114	BMY	2016-06-21	71.25
11115	BMY	2016-06-22	72.30999755859375
11116	BMY	2016-06-23	72.63999938964844
11117	BMY	2016-06-24	70.61000061035156
11118	BMY	2016-06-27	70.31999969482422
11119	BMY	2016-06-28	72.01000213623047
11120	BMY	2016-06-29	73.0
11121	BMY	2016-06-30	73.55000305175781
11122	BMY	2016-07-01	73.77999877929688
11123	BMY	2016-07-05	73.77999877929688
11124	BMY	2016-07-06	73.86000061035156
11125	BMY	2016-07-07	74.08000183105469
11126	BMY	2016-07-08	75.27999877929688
11127	BMY	2016-07-11	75.38999938964844
11128	BMY	2016-07-12	76.19999694824219
11129	BMY	2016-07-13	76.58000183105469
11130	BMY	2016-07-14	76.7699966430664
11131	BMY	2016-07-15	76.0
11132	BMY	2016-07-18	75.95999908447266
11133	BMY	2016-07-19	75.47000122070312
11134	BMY	2016-07-20	75.72000122070312
11135	BMY	2016-07-21	75.5
11136	BMY	2016-07-22	75.68000030517578
11137	BMY	2016-07-25	75.55999755859375
11138	BMY	2016-07-26	75.05999755859375
11139	BMY	2016-07-27	76.47000122070312
11140	BMY	2016-07-28	74.66000366210938
11141	BMY	2016-07-29	74.80999755859375
11142	BMY	2016-08-01	76.19000244140625
11143	BMY	2016-08-02	75.05000305175781
11144	BMY	2016-08-03	74.80000305175781
11145	BMY	2016-08-04	75.31999969482422
11146	BMY	2016-08-05	63.279998779296875
11147	BMY	2016-08-08	60.29999923706055
11148	BMY	2016-08-09	61.61000061035156
11149	BMY	2016-08-10	60.58000183105469
11150	BMY	2016-08-11	60.970001220703125
11151	BMY	2016-08-12	60.630001068115234
11152	BMY	2016-08-15	60.029998779296875
11153	BMY	2016-08-16	59.40999984741211
11154	BMY	2016-08-17	58.29999923706055
11155	BMY	2016-08-18	58.68000030517578
11156	BMY	2016-08-19	59.290000915527344
11157	BMY	2016-08-22	59.2599983215332
11158	BMY	2016-08-23	59.86000061035156
11159	BMY	2016-08-24	58.59000015258789
11160	BMY	2016-08-25	58.7599983215332
11161	BMY	2016-08-26	58.77000045776367
11162	BMY	2016-08-29	58.7599983215332
11163	BMY	2016-08-30	57.2400016784668
11164	BMY	2016-08-31	57.38999938964844
11165	BMY	2016-09-01	56.7599983215332
11166	BMY	2016-09-02	56.349998474121094
11167	BMY	2016-09-06	56.959999084472656
11168	BMY	2016-09-07	56.56999969482422
11169	BMY	2016-09-08	56.810001373291016
11170	BMY	2016-09-09	55.65999984741211
11171	BMY	2016-09-12	56.31999969482422
11172	BMY	2016-09-13	55.599998474121094
11173	BMY	2016-09-14	55.22999954223633
11174	BMY	2016-09-15	55.970001220703125
11175	BMY	2016-09-16	55.599998474121094
11176	BMY	2016-09-19	55.08000183105469
11177	BMY	2016-09-20	55.560001373291016
11178	BMY	2016-09-21	55.93000030517578
11179	BMY	2016-09-22	56.41999816894531
11180	BMY	2016-09-23	56.47999954223633
11181	BMY	2016-09-26	55.47999954223633
11182	BMY	2016-09-27	55.7400016784668
11183	BMY	2016-09-28	55.09000015258789
11184	BMY	2016-09-29	53.869998931884766
11185	BMY	2016-09-30	53.91999816894531
11186	BMY	2016-10-03	54.65999984741211
11187	BMY	2016-10-04	55.209999084472656
11188	BMY	2016-10-05	54.790000915527344
11189	BMY	2016-10-06	55.04999923706055
11190	BMY	2016-10-07	55.43000030517578
11191	BMY	2016-10-10	49.810001373291016
11192	BMY	2016-10-11	49.54999923706055
11193	BMY	2016-10-12	50.0099983215332
11194	BMY	2016-10-13	50.2400016784668
11195	BMY	2016-10-14	49.77000045776367
11196	BMY	2016-10-17	49.34000015258789
11197	BMY	2016-10-18	50.04999923706055
11198	BMY	2016-10-19	49.869998931884766
11199	BMY	2016-10-20	50.36000061035156
11200	BMY	2016-10-21	50.02000045776367
11201	BMY	2016-10-24	49.22999954223633
11202	BMY	2016-10-25	49.54999923706055
11203	BMY	2016-10-26	49.290000915527344
11204	BMY	2016-10-27	51.959999084472656
11205	BMY	2016-10-28	51.0
11206	BMY	2016-10-31	50.90999984741211
11207	BMY	2016-11-01	50.79999923706055
11208	BMY	2016-11-02	50.56999969482422
11209	BMY	2016-11-03	50.209999084472656
11210	BMY	2016-11-04	51.0099983215332
11211	BMY	2016-11-07	52.619998931884766
11212	BMY	2016-11-08	53.15999984741211
11213	BMY	2016-11-09	56.29999923706055
11214	BMY	2016-11-10	56.65999984741211
11215	BMY	2016-11-11	56.369998931884766
11216	BMY	2016-11-14	56.560001373291016
11217	BMY	2016-11-15	56.689998626708984
11218	BMY	2016-11-16	56.20000076293945
11219	BMY	2016-11-17	56.68000030517578
11220	BMY	2016-11-18	56.7599983215332
11221	BMY	2016-11-21	56.72999954223633
11222	BMY	2016-11-22	56.54999923706055
11223	BMY	2016-11-23	56.75
11224	BMY	2016-11-25	56.97999954223633
11225	BMY	2016-11-28	56.5099983215332
11226	BMY	2016-11-29	56.36000061035156
11227	BMY	2016-11-30	56.439998626708984
11228	BMY	2016-12-01	55.79999923706055
11229	BMY	2016-12-02	55.959999084472656
11230	BMY	2016-12-05	55.54999923706055
11231	BMY	2016-12-06	56.029998779296875
11232	BMY	2016-12-07	55.2400016784668
11233	BMY	2016-12-08	55.22999954223633
11234	BMY	2016-12-09	57.040000915527344
11235	BMY	2016-12-12	56.54999923706055
11236	BMY	2016-12-13	57.16999816894531
11237	BMY	2016-12-14	58.5
11238	BMY	2016-12-15	58.650001525878906
11239	BMY	2016-12-16	58.619998931884766
11240	BMY	2016-12-19	59.41999816894531
11241	BMY	2016-12-20	59.119998931884766
11242	BMY	2016-12-21	58.689998626708984
11243	BMY	2016-12-22	58.7599983215332
11244	BMY	2016-12-23	59.61000061035156
11245	BMY	2016-12-27	59.33000183105469
11246	BMY	2016-12-28	58.61000061035156
11247	BMY	2016-12-29	58.900001525878906
11248	BMY	2016-12-30	58.439998626708984
11249	BMY	2017-01-03	59.45000076293945
11250	BMY	2017-01-04	59.13999938964844
11251	BMY	2017-01-05	60.130001068115234
11252	BMY	2017-01-06	59.95000076293945
11253	BMY	2017-01-09	59.72999954223633
11254	BMY	2017-01-10	59.97999954223633
11255	BMY	2017-01-11	56.79999923706055
11256	BMY	2017-01-12	56.54999923706055
11257	BMY	2017-01-13	56.220001220703125
11258	BMY	2017-01-17	56.279998779296875
11259	BMY	2017-01-18	56.06999969482422
11260	BMY	2017-01-19	55.4900016784668
11261	BMY	2017-01-20	49.22999954223633
11262	BMY	2017-01-23	50.0
11263	BMY	2017-01-24	48.959999084472656
11264	BMY	2017-01-25	49.54999923706055
11265	BMY	2017-01-26	46.81999969482422
11266	BMY	2017-01-27	47.7400016784668
11267	BMY	2017-01-30	48.689998626708984
11268	BMY	2017-01-31	49.15999984741211
11269	BMY	2017-02-01	49.290000915527344
11270	BMY	2017-02-02	50.5
11271	BMY	2017-02-03	50.779998779296875
11272	BMY	2017-02-06	51.040000915527344
11273	BMY	2017-02-07	51.65999984741211
11274	BMY	2017-02-08	52.0
11275	BMY	2017-02-09	51.5099983215332
11276	BMY	2017-02-10	51.650001525878906
11277	BMY	2017-02-13	52.029998779296875
11278	BMY	2017-02-14	53.709999084472656
11279	BMY	2017-02-15	55.029998779296875
11280	BMY	2017-02-16	54.279998779296875
11281	BMY	2017-02-17	54.59000015258789
11282	BMY	2017-02-21	54.779998779296875
11283	BMY	2017-02-22	55.349998474121094
11284	BMY	2017-02-23	55.77000045776367
11285	BMY	2017-02-24	56.439998626708984
11286	BMY	2017-02-27	56.560001373291016
11287	BMY	2017-02-28	56.709999084472656
11288	BMY	2017-03-01	57.18000030517578
11289	BMY	2017-03-02	56.86000061035156
11290	BMY	2017-03-03	57.2599983215332
11291	BMY	2017-03-06	56.970001220703125
11292	BMY	2017-03-07	56.33000183105469
11293	BMY	2017-03-08	57.119998931884766
11294	BMY	2017-03-09	57.9900016784668
11295	BMY	2017-03-10	58.31999969482422
11296	BMY	2017-03-13	56.93000030517578
11297	BMY	2017-03-14	56.689998626708984
11298	BMY	2017-03-15	57.650001525878906
11299	BMY	2017-03-16	57.310001373291016
11300	BMY	2017-03-17	56.290000915527344
11301	BMY	2017-03-20	56.40999984741211
11302	BMY	2017-03-21	55.709999084472656
11303	BMY	2017-03-22	56.36000061035156
11304	BMY	2017-03-23	55.77000045776367
11305	BMY	2017-03-24	55.88999938964844
11306	BMY	2017-03-27	56.040000915527344
11307	BMY	2017-03-28	56.20000076293945
11308	BMY	2017-03-29	55.95000076293945
11309	BMY	2017-03-30	55.36000061035156
11310	BMY	2017-03-31	54.380001068115234
11311	BMY	2017-04-03	54.209999084472656
11312	BMY	2017-04-04	54.13999938964844
11313	BMY	2017-04-05	53.08000183105469
11314	BMY	2017-04-06	53.290000915527344
11315	BMY	2017-04-07	53.41999816894531
11316	BMY	2017-04-10	53.349998474121094
11317	BMY	2017-04-11	52.97999954223633
11318	BMY	2017-04-12	52.9900016784668
11319	BMY	2017-04-13	52.83000183105469
11320	BMY	2017-04-17	52.95000076293945
11321	BMY	2017-04-18	52.93000030517578
11322	BMY	2017-04-19	53.20000076293945
11323	BMY	2017-04-20	53.439998626708984
11324	BMY	2017-04-21	53.47999954223633
11325	BMY	2017-04-24	53.54999923706055
11326	BMY	2017-04-25	53.939998626708984
11327	BMY	2017-04-26	53.77000045776367
11328	BMY	2017-04-27	55.66999816894531
11329	BMY	2017-04-28	56.04999923706055
11330	BMY	2017-05-01	56.310001373291016
11331	BMY	2017-05-02	55.95000076293945
11332	BMY	2017-05-03	55.060001373291016
11333	BMY	2017-05-04	55.189998626708984
11334	BMY	2017-05-05	55.150001525878906
11335	BMY	2017-05-08	54.939998626708984
11336	BMY	2017-05-09	55.31999969482422
11337	BMY	2017-05-10	55.13999938964844
11338	BMY	2017-05-11	55.13999938964844
11339	BMY	2017-05-12	55.029998779296875
11340	BMY	2017-05-15	55.099998474121094
11341	BMY	2017-05-16	54.38999938964844
11342	BMY	2017-05-17	54.40999984741211
11343	BMY	2017-05-18	53.779998779296875
11344	BMY	2017-05-19	54.02000045776367
11345	BMY	2017-05-22	54.099998474121094
11346	BMY	2017-05-23	54.209999084472656
11347	BMY	2017-05-24	53.81999969482422
11348	BMY	2017-05-25	54.38999938964844
11349	BMY	2017-05-26	53.970001220703125
11350	BMY	2017-05-30	53.93000030517578
11351	BMY	2017-05-31	53.95000076293945
11352	BMY	2017-06-01	54.529998779296875
11353	BMY	2017-06-02	54.970001220703125
11354	BMY	2017-06-05	52.36000061035156
11355	BMY	2017-06-06	51.65999984741211
11356	BMY	2017-06-07	52.56999969482422
11357	BMY	2017-06-08	52.849998474121094
11358	BMY	2017-06-09	53.75
11359	BMY	2017-06-12	54.36000061035156
11360	BMY	2017-06-13	54.189998626708984
11361	BMY	2017-06-14	54.52000045776367
11362	BMY	2017-06-15	54.279998779296875
11363	BMY	2017-06-16	54.459999084472656
11364	BMY	2017-06-19	55.220001220703125
11365	BMY	2017-06-20	55.65999984741211
11366	BMY	2017-06-21	56.06999969482422
11367	BMY	2017-06-22	57.33000183105469
11368	BMY	2017-06-23	56.63999938964844
11369	BMY	2017-06-26	56.91999816894531
11370	BMY	2017-06-27	55.900001525878906
11371	BMY	2017-06-28	55.869998931884766
11372	BMY	2017-06-29	55.81999969482422
11373	BMY	2017-06-30	55.720001220703125
11374	BMY	2017-07-03	56.27000045776367
11375	BMY	2017-07-05	56.349998474121094
11376	BMY	2017-07-06	55.279998779296875
11377	BMY	2017-07-07	55.90999984741211
11378	BMY	2017-07-10	55.93000030517578
11379	BMY	2017-07-11	55.33000183105469
11380	BMY	2017-07-12	55.040000915527344
11381	BMY	2017-07-13	54.66999816894531
11382	BMY	2017-07-14	55.150001525878906
11383	BMY	2017-07-17	54.790000915527344
11384	BMY	2017-07-18	54.7400016784668
11385	BMY	2017-07-19	55.06999969482422
11386	BMY	2017-07-20	55.439998626708984
11387	BMY	2017-07-21	55.650001525878906
11388	BMY	2017-07-24	55.599998474121094
11389	BMY	2017-07-25	55.95000076293945
11390	BMY	2017-07-26	55.97999954223633
11391	BMY	2017-07-27	54.2400016784668
11392	BMY	2017-07-28	55.27000045776367
11393	BMY	2017-07-31	56.900001525878906
11394	BMY	2017-08-01	56.11000061035156
11395	BMY	2017-08-02	55.22999954223633
11396	BMY	2017-08-03	55.5
11397	BMY	2017-08-04	55.95000076293945
11398	BMY	2017-08-07	56.29999923706055
11399	BMY	2017-08-08	56.90999984741211
11400	BMY	2017-08-09	57.400001525878906
11401	BMY	2017-08-10	56.59000015258789
11402	BMY	2017-08-11	56.72999954223633
11403	BMY	2017-08-14	57.619998931884766
11404	BMY	2017-08-15	57.869998931884766
11405	BMY	2017-08-16	57.5
11406	BMY	2017-08-17	56.77000045776367
11407	BMY	2017-08-18	56.41999816894531
11408	BMY	2017-08-21	56.63999938964844
11409	BMY	2017-08-22	57.66999816894531
11410	BMY	2017-08-23	57.869998931884766
11411	BMY	2017-08-24	58.16999816894531
11412	BMY	2017-08-25	58.369998931884766
11413	BMY	2017-08-28	58.58000183105469
11414	BMY	2017-08-29	58.86000061035156
11415	BMY	2017-08-30	59.380001068115234
11416	BMY	2017-08-31	60.47999954223633
11417	BMY	2017-09-01	59.900001525878906
11418	BMY	2017-09-05	59.810001373291016
11419	BMY	2017-09-06	59.869998931884766
11420	BMY	2017-09-07	62.84000015258789
11421	BMY	2017-09-08	62.619998931884766
11422	BMY	2017-09-11	62.720001220703125
11423	BMY	2017-09-12	63.02000045776367
11424	BMY	2017-09-13	62.47999954223633
11425	BMY	2017-09-14	62.689998626708984
11426	BMY	2017-09-15	62.47999954223633
11427	BMY	2017-09-18	62.70000076293945
11428	BMY	2017-09-19	62.93000030517578
11429	BMY	2017-09-20	63.4900016784668
11430	BMY	2017-09-21	63.33000183105469
11431	BMY	2017-09-22	63.36000061035156
11432	BMY	2017-09-25	63.189998626708984
11433	BMY	2017-09-26	62.93000030517578
11434	BMY	2017-09-27	62.95000076293945
11435	BMY	2017-09-28	63.0099983215332
11436	BMY	2017-09-29	63.7400016784668
11437	BMY	2017-10-02	64.55999755859375
11438	BMY	2017-10-03	64.29000091552734
11439	BMY	2017-10-04	64.73999786376953
11440	BMY	2017-10-05	63.79999923706055
11441	BMY	2017-10-06	64.80999755859375
11442	BMY	2017-10-09	64.1500015258789
11443	BMY	2017-10-10	65.12999725341797
11444	BMY	2017-10-11	65.11000061035156
11445	BMY	2017-10-12	65.3499984741211
11446	BMY	2017-10-13	65.29000091552734
11447	BMY	2017-10-16	63.650001525878906
11448	BMY	2017-10-17	64.18000030517578
11449	BMY	2017-10-18	63.70000076293945
11450	BMY	2017-10-19	64.66999816894531
11451	BMY	2017-10-20	64.41999816894531
11452	BMY	2017-10-23	63.75
11453	BMY	2017-10-24	63.650001525878906
11454	BMY	2017-10-25	64.0
11455	BMY	2017-10-26	60.95000076293945
11456	BMY	2017-10-27	59.939998626708984
11457	BMY	2017-10-30	60.84000015258789
11458	BMY	2017-10-31	61.65999984741211
11459	BMY	2017-11-01	62.15999984741211
11460	BMY	2017-11-02	62.22999954223633
11461	BMY	2017-11-03	62.220001220703125
11462	BMY	2017-11-06	61.68000030517578
11463	BMY	2017-11-07	61.90999984741211
11464	BMY	2017-11-08	62.58000183105469
11465	BMY	2017-11-09	61.9900016784668
11466	BMY	2017-11-10	60.86000061035156
11467	BMY	2017-11-13	60.9900016784668
11468	BMY	2017-11-14	61.25
11469	BMY	2017-11-15	61.06999969482422
11470	BMY	2017-11-16	61.869998931884766
11471	BMY	2017-11-17	61.31999969482422
11472	BMY	2017-11-20	60.79999923706055
11473	BMY	2017-11-21	61.2400016784668
11474	BMY	2017-11-22	61.13999938964844
11475	BMY	2017-11-24	61.43000030517578
11476	BMY	2017-11-27	61.61000061035156
11477	BMY	2017-11-28	62.52000045776367
11478	BMY	2017-11-29	62.900001525878906
11479	BMY	2017-11-30	63.189998626708984
11480	BMY	2017-12-01	63.2400016784668
11481	BMY	2017-12-04	62.470001220703125
11482	BMY	2017-12-05	62.02000045776367
11483	BMY	2017-12-06	60.970001220703125
11484	BMY	2017-12-07	61.84000015258789
11485	BMY	2017-12-08	62.41999816894531
11486	BMY	2017-12-11	63.02000045776367
11487	BMY	2017-12-12	63.279998779296875
11488	BMY	2017-12-13	63.470001220703125
11489	BMY	2017-12-14	62.130001068115234
11490	BMY	2017-12-15	62.40999984741211
11491	BMY	2017-12-18	62.400001525878906
11492	BMY	2017-12-19	61.560001373291016
11493	BMY	2017-12-20	61.20000076293945
11494	BMY	2017-12-21	61.5
11495	BMY	2017-12-22	60.959999084472656
11496	BMY	2017-12-26	61.2599983215332
11497	BMY	2017-12-27	61.68000030517578
11498	BMY	2017-12-28	61.77000045776367
11499	BMY	2017-12-29	61.279998779296875
11500	BMY	2018-01-02	61.310001373291016
11501	BMY	2018-01-03	61.36000061035156
11502	BMY	2018-01-04	61.75
11503	BMY	2018-01-05	61.88999938964844
11504	BMY	2018-01-08	61.90999984741211
11505	BMY	2018-01-09	61.849998474121094
11506	BMY	2018-01-10	62.0099983215332
11507	BMY	2018-01-11	62.470001220703125
11508	BMY	2018-01-12	62.810001373291016
11509	BMY	2018-01-16	59.91999816894531
11510	BMY	2018-01-17	61.849998474121094
11511	BMY	2018-01-18	61.83000183105469
11512	BMY	2018-01-19	62.279998779296875
11513	BMY	2018-01-22	63.279998779296875
11514	BMY	2018-01-23	63.43000030517578
11515	BMY	2018-01-24	63.7599983215332
11516	BMY	2018-01-25	63.52000045776367
11517	BMY	2018-01-26	64.25
11518	BMY	2018-01-29	64.43000030517578
11519	BMY	2018-01-30	63.959999084472656
11520	BMY	2018-01-31	62.599998474121094
11521	BMY	2018-02-01	62.79999923706055
11522	BMY	2018-02-02	63.47999954223633
11523	BMY	2018-02-05	60.959999084472656
11524	BMY	2018-02-06	60.900001525878906
11525	BMY	2018-02-07	62.630001068115234
11526	BMY	2018-02-08	62.689998626708984
11527	BMY	2018-02-09	62.70000076293945
11528	BMY	2018-02-12	63.15999984741211
11529	BMY	2018-02-13	63.869998931884766
11530	BMY	2018-02-14	65.3499984741211
11531	BMY	2018-02-15	68.9800033569336
11532	BMY	2018-02-16	68.95999908447266
11533	BMY	2018-02-20	67.3499984741211
11534	BMY	2018-02-21	66.52999877929688
11535	BMY	2018-02-22	65.94000244140625
11536	BMY	2018-02-23	67.94999694824219
11537	BMY	2018-02-26	68.62999725341797
11538	BMY	2018-02-27	67.83999633789062
11539	BMY	2018-02-28	66.19999694824219
11540	BMY	2018-03-01	65.69000244140625
11541	BMY	2018-03-02	66.16999816894531
11542	BMY	2018-03-05	66.81999969482422
11543	BMY	2018-03-06	65.47000122070312
11544	BMY	2018-03-07	66.0999984741211
11545	BMY	2018-03-08	66.75
11546	BMY	2018-03-09	67.91999816894531
11547	BMY	2018-03-12	67.44999694824219
11548	BMY	2018-03-13	66.68000030517578
11549	BMY	2018-03-14	66.62999725341797
11550	BMY	2018-03-15	66.25
11551	BMY	2018-03-16	66.5999984741211
11552	BMY	2018-03-19	66.06999969482422
11553	BMY	2018-03-20	66.43000030517578
11554	BMY	2018-03-21	66.0999984741211
11555	BMY	2018-03-22	63.95000076293945
11556	BMY	2018-03-23	62.060001373291016
11557	BMY	2018-03-26	63.400001525878906
11558	BMY	2018-03-27	62.40999984741211
11559	BMY	2018-03-28	62.56999969482422
11560	BMY	2018-03-29	63.25
11561	BMY	2018-04-02	62.0
11562	BMY	2018-04-03	62.77000045776367
11563	BMY	2018-04-04	62.97999954223633
11564	BMY	2018-04-05	62.310001373291016
11565	BMY	2018-04-06	60.880001068115234
11566	BMY	2018-04-09	60.47999954223633
11567	BMY	2018-04-10	61.209999084472656
11568	BMY	2018-04-11	60.18000030517578
11569	BMY	2018-04-12	58.84000015258789
11570	BMY	2018-04-13	58.650001525878906
11571	BMY	2018-04-16	54.08000183105469
11572	BMY	2018-04-17	52.380001068115234
11573	BMY	2018-04-18	52.29999923706055
11574	BMY	2018-04-19	51.61000061035156
11575	BMY	2018-04-20	51.16999816894531
11576	BMY	2018-04-23	50.900001525878906
11577	BMY	2018-04-24	51.58000183105469
11578	BMY	2018-04-25	51.7599983215332
11579	BMY	2018-04-26	52.040000915527344
11580	BMY	2018-04-27	52.27000045776367
11581	BMY	2018-04-30	52.130001068115234
11582	BMY	2018-05-01	52.689998626708984
11583	BMY	2018-05-02	51.5
11584	BMY	2018-05-03	51.45000076293945
11585	BMY	2018-05-04	51.33000183105469
11586	BMY	2018-05-07	51.31999969482422
11587	BMY	2018-05-08	50.529998779296875
11588	BMY	2018-05-09	51.09000015258789
11589	BMY	2018-05-10	51.150001525878906
11590	BMY	2018-05-11	51.86000061035156
11591	BMY	2018-05-14	52.02000045776367
11592	BMY	2018-05-15	52.29999923706055
11593	BMY	2018-05-16	52.209999084472656
11594	BMY	2018-05-17	52.7400016784668
11595	BMY	2018-05-18	52.709999084472656
11596	BMY	2018-05-21	52.2400016784668
11597	BMY	2018-05-22	52.34000015258789
11598	BMY	2018-05-23	52.5
11599	BMY	2018-05-24	52.689998626708984
11600	BMY	2018-05-25	52.77000045776367
11601	BMY	2018-05-29	52.27000045776367
11602	BMY	2018-05-30	53.02000045776367
11603	BMY	2018-05-31	52.619998931884766
11604	BMY	2018-06-01	53.130001068115234
11605	BMY	2018-06-04	51.45000076293945
11606	BMY	2018-06-05	51.91999816894531
11607	BMY	2018-06-06	52.91999816894531
11608	BMY	2018-06-07	52.619998931884766
11609	BMY	2018-06-08	53.15999984741211
11610	BMY	2018-06-11	53.119998931884766
11611	BMY	2018-06-12	53.130001068115234
11612	BMY	2018-06-13	53.459999084472656
11613	BMY	2018-06-14	53.630001068115234
11614	BMY	2018-06-15	54.79999923706055
11615	BMY	2018-06-18	53.650001525878906
11616	BMY	2018-06-19	53.63999938964844
11617	BMY	2018-06-20	54.25
11618	BMY	2018-06-21	53.939998626708984
11619	BMY	2018-06-22	55.13999938964844
11620	BMY	2018-06-25	54.66999816894531
11621	BMY	2018-06-26	54.90999984741211
11622	BMY	2018-06-27	54.470001220703125
11623	BMY	2018-06-28	55.29999923706055
11624	BMY	2018-06-29	55.34000015258789
11625	BMY	2018-07-02	55.189998626708984
11626	BMY	2018-07-03	55.650001525878906
11627	BMY	2018-07-05	55.95000076293945
11628	BMY	2018-07-06	56.560001373291016
11629	BMY	2018-07-09	56.45000076293945
11630	BMY	2018-07-10	56.18000030517578
11631	BMY	2018-07-11	55.75
11632	BMY	2018-07-12	56.810001373291016
11633	BMY	2018-07-13	56.86000061035156
11634	BMY	2018-07-16	56.43000030517578
11635	BMY	2018-07-17	56.630001068115234
11636	BMY	2018-07-18	56.880001068115234
11637	BMY	2018-07-19	56.540000915527344
11638	BMY	2018-07-20	56.709999084472656
11639	BMY	2018-07-23	55.880001068115234
11640	BMY	2018-07-24	58.2599983215332
11641	BMY	2018-07-25	59.040000915527344
11642	BMY	2018-07-26	57.91999816894531
11643	BMY	2018-07-27	56.91999816894531
11644	BMY	2018-07-30	58.93000030517578
11645	BMY	2018-07-31	58.75
11646	BMY	2018-08-01	59.619998931884766
11647	BMY	2018-08-02	59.27000045776367
11648	BMY	2018-08-03	59.15999984741211
11649	BMY	2018-08-06	59.38999938964844
11650	BMY	2018-08-07	58.97999954223633
11651	BMY	2018-08-08	60.16999816894531
11652	BMY	2018-08-09	59.529998779296875
11653	BMY	2018-08-10	59.310001373291016
11654	BMY	2018-08-13	59.41999816894531
11655	BMY	2018-08-14	59.959999084472656
11656	BMY	2018-08-15	60.2599983215332
11657	BMY	2018-08-16	61.11000061035156
11658	BMY	2018-08-17	60.88999938964844
11659	BMY	2018-08-20	60.31999969482422
11660	BMY	2018-08-21	60.08000183105469
11661	BMY	2018-08-22	60.56999969482422
11662	BMY	2018-08-23	60.09000015258789
11663	BMY	2018-08-24	59.970001220703125
11664	BMY	2018-08-27	60.0099983215332
11665	BMY	2018-08-28	60.16999816894531
11666	BMY	2018-08-29	61.119998931884766
11667	BMY	2018-08-30	60.689998626708984
11668	BMY	2018-08-31	60.54999923706055
11669	BMY	2018-09-04	60.47999954223633
11670	BMY	2018-09-05	61.20000076293945
11671	BMY	2018-09-06	60.939998626708984
11672	BMY	2018-09-07	61.310001373291016
11673	BMY	2018-09-10	60.86000061035156
11674	BMY	2018-09-11	60.4900016784668
11675	BMY	2018-09-12	60.33000183105469
11676	BMY	2018-09-13	60.790000915527344
11677	BMY	2018-09-14	60.689998626708984
11678	BMY	2018-09-17	61.29999923706055
11679	BMY	2018-09-18	61.47999954223633
11680	BMY	2018-09-19	60.79999923706055
11681	BMY	2018-09-20	61.75
11682	BMY	2018-09-21	62.25
11683	BMY	2018-09-24	61.59000015258789
11684	BMY	2018-09-25	61.81999969482422
11685	BMY	2018-09-26	61.619998931884766
11686	BMY	2018-09-27	61.95000076293945
11687	BMY	2018-09-28	62.08000183105469
11688	BMY	2018-10-01	62.099998474121094
11689	BMY	2018-10-02	62.79999923706055
11690	BMY	2018-10-03	62.650001525878906
11691	BMY	2018-10-04	62.36000061035156
11692	BMY	2018-10-05	62.40999984741211
11693	BMY	2018-10-08	62.900001525878906
11694	BMY	2018-10-09	63.22999954223633
11695	BMY	2018-10-10	60.77000045776367
11696	BMY	2018-10-11	57.5
11697	BMY	2018-10-12	57.5099983215332
11698	BMY	2018-10-15	57.61000061035156
11699	BMY	2018-10-16	57.83000183105469
11700	BMY	2018-10-17	58.900001525878906
11701	BMY	2018-10-18	55.97999954223633
11702	BMY	2018-10-19	54.29999923706055
11703	BMY	2018-10-22	50.880001068115234
11704	BMY	2018-10-23	50.650001525878906
11705	BMY	2018-10-24	48.83000183105469
11706	BMY	2018-10-25	49.209999084472656
11707	BMY	2018-10-26	50.43000030517578
11708	BMY	2018-10-29	49.72999954223633
11709	BMY	2018-10-30	50.02000045776367
11710	BMY	2018-10-31	50.540000915527344
11711	BMY	2018-11-01	52.130001068115234
11712	BMY	2018-11-02	50.689998626708984
11713	BMY	2018-11-05	52.029998779296875
11714	BMY	2018-11-06	51.349998474121094
11715	BMY	2018-11-07	52.9900016784668
11716	BMY	2018-11-08	52.810001373291016
11717	BMY	2018-11-09	53.38999938964844
11718	BMY	2018-11-12	52.849998474121094
11719	BMY	2018-11-13	52.59000015258789
11720	BMY	2018-11-14	52.59000015258789
11721	BMY	2018-11-15	53.27000045776367
11722	BMY	2018-11-16	54.06999969482422
11723	BMY	2018-11-19	53.47999954223633
11724	BMY	2018-11-20	53.52000045776367
11725	BMY	2018-11-21	53.20000076293945
11726	BMY	2018-11-23	52.93000030517578
11727	BMY	2018-11-26	52.72999954223633
11728	BMY	2018-11-27	51.150001525878906
11729	BMY	2018-11-28	52.0
11730	BMY	2018-11-29	51.81999969482422
11731	BMY	2018-11-30	53.459999084472656
11732	BMY	2018-12-03	53.279998779296875
11733	BMY	2018-12-04	52.029998779296875
11734	BMY	2018-12-06	53.25
11735	BMY	2018-12-07	53.08000183105469
11736	BMY	2018-12-10	52.58000183105469
11737	BMY	2018-12-11	52.43000030517578
11738	BMY	2018-12-12	53.439998626708984
11739	BMY	2018-12-13	53.63999938964844
11740	BMY	2018-12-14	52.119998931884766
11741	BMY	2018-12-17	50.91999816894531
11742	BMY	2018-12-18	51.560001373291016
11743	BMY	2018-12-19	50.38999938964844
11744	BMY	2018-12-20	50.060001373291016
11745	BMY	2018-12-21	49.81999969482422
11746	BMY	2018-12-24	48.7599983215332
11747	BMY	2018-12-26	50.029998779296875
11748	BMY	2018-12-27	50.40999984741211
11749	BMY	2018-12-28	50.939998626708984
11750	BMY	2018-12-31	51.97999954223633
11751	BMY	2019-01-02	52.43000030517578
11752	BMY	2019-01-03	45.119998931884766
11753	BMY	2019-01-04	46.88999938964844
11754	BMY	2019-01-07	48.40999984741211
11755	BMY	2019-01-08	47.9900016784668
11756	BMY	2019-01-09	47.18000030517578
11757	BMY	2019-01-10	47.720001220703125
11758	BMY	2019-01-11	47.9900016784668
11759	BMY	2019-01-14	47.970001220703125
11760	BMY	2019-01-15	49.720001220703125
11761	BMY	2019-01-16	49.130001068115234
11762	BMY	2019-01-17	49.599998474121094
11763	BMY	2019-01-18	50.119998931884766
11764	BMY	2019-01-22	49.720001220703125
11765	BMY	2019-01-23	49.959999084472656
11766	BMY	2019-01-24	49.02000045776367
11767	BMY	2019-01-25	48.93000030517578
11768	BMY	2019-01-28	48.31999969482422
11769	BMY	2019-01-29	48.31999969482422
11770	BMY	2019-01-30	48.86000061035156
11771	BMY	2019-01-31	49.369998931884766
11772	BMY	2019-02-01	49.88999938964844
11773	BMY	2019-02-04	50.849998474121094
11774	BMY	2019-02-05	50.150001525878906
11775	BMY	2019-02-06	51.13999938964844
11776	BMY	2019-02-07	50.04999923706055
11777	BMY	2019-02-08	50.220001220703125
11778	BMY	2019-02-11	50.099998474121094
11779	BMY	2019-02-12	49.709999084472656
11780	BMY	2019-02-13	50.97999954223633
11781	BMY	2019-02-14	50.83000183105469
11782	BMY	2019-02-15	51.66999816894531
11783	BMY	2019-02-19	51.36000061035156
11784	BMY	2019-02-20	51.29999923706055
11785	BMY	2019-02-21	50.130001068115234
11786	BMY	2019-02-22	50.97999954223633
11787	BMY	2019-02-25	50.650001525878906
11788	BMY	2019-02-26	50.15999984741211
11789	BMY	2019-02-27	50.959999084472656
11790	BMY	2019-02-28	51.65999984741211
11791	BMY	2019-03-01	53.220001220703125
11792	BMY	2019-03-04	53.04999923706055
11793	BMY	2019-03-05	53.79999923706055
11794	BMY	2019-03-06	52.88999938964844
11795	BMY	2019-03-07	51.5099983215332
11796	BMY	2019-03-08	51.38999938964844
11797	BMY	2019-03-11	50.900001525878906
11798	BMY	2019-03-12	50.380001068115234
11799	BMY	2019-03-13	50.970001220703125
11800	BMY	2019-03-14	49.88999938964844
11801	BMY	2019-03-15	49.959999084472656
11802	BMY	2019-03-18	49.86000061035156
11803	BMY	2019-03-19	49.599998474121094
11804	BMY	2019-03-20	49.189998626708984
11805	BMY	2019-03-21	48.91999816894531
11806	BMY	2019-03-22	48.15999984741211
11807	BMY	2019-03-25	47.4900016784668
11808	BMY	2019-03-26	48.34000015258789
11809	BMY	2019-03-27	47.97999954223633
11810	BMY	2019-03-28	47.84000015258789
11811	BMY	2019-03-29	47.709999084472656
11812	BMY	2019-04-01	47.09000015258789
11813	BMY	2019-04-02	46.70000076293945
11814	BMY	2019-04-03	46.880001068115234
11815	BMY	2019-04-04	46.66999816894531
11816	BMY	2019-04-05	46.63999938964844
11817	BMY	2019-04-08	46.790000915527344
11818	BMY	2019-04-09	45.97999954223633
11819	BMY	2019-04-10	45.88999938964844
11820	BMY	2019-04-11	46.09000015258789
11821	BMY	2019-04-12	45.56999969482422
11822	BMY	2019-04-15	46.5
11823	BMY	2019-04-16	46.02000045776367
11824	BMY	2019-04-17	45.79999923706055
11825	BMY	2019-04-18	45.52000045776367
11826	BMY	2019-04-22	45.2400016784668
11827	BMY	2019-04-23	45.31999969482422
11828	BMY	2019-04-24	44.619998931884766
11829	BMY	2019-04-25	45.63999938964844
11830	BMY	2019-04-26	45.88999938964844
11831	BMY	2019-04-29	46.31999969482422
11832	BMY	2019-04-30	46.43000030517578
11833	BMY	2019-05-01	46.58000183105469
11834	BMY	2019-05-02	46.880001068115234
11835	BMY	2019-05-03	48.619998931884766
11836	BMY	2019-05-06	48.099998474121094
11837	BMY	2019-05-07	47.220001220703125
11838	BMY	2019-05-08	47.45000076293945
11839	BMY	2019-05-09	47.22999954223633
11840	BMY	2019-05-10	47.0099983215332
11841	BMY	2019-05-13	45.900001525878906
11842	BMY	2019-05-14	45.90999984741211
11843	BMY	2019-05-15	46.630001068115234
11844	BMY	2019-05-16	47.119998931884766
11845	BMY	2019-05-17	46.849998474121094
11846	BMY	2019-05-20	46.310001373291016
11847	BMY	2019-05-21	47.43000030517578
11848	BMY	2019-05-22	47.7400016784668
11849	BMY	2019-05-23	47.29999923706055
11850	BMY	2019-05-24	46.810001373291016
11851	BMY	2019-05-28	45.86000061035156
11852	BMY	2019-05-29	45.380001068115234
11853	BMY	2019-05-30	45.880001068115234
11854	BMY	2019-05-31	45.369998931884766
11855	BMY	2019-06-03	46.119998931884766
11856	BMY	2019-06-04	46.630001068115234
11857	BMY	2019-06-05	46.630001068115234
11858	BMY	2019-06-06	46.150001525878906
11859	BMY	2019-06-07	46.75
11860	BMY	2019-06-10	46.0099983215332
11861	BMY	2019-06-11	46.869998931884766
11862	BMY	2019-06-12	47.630001068115234
11863	BMY	2019-06-13	47.33000183105469
11864	BMY	2019-06-14	47.560001373291016
11865	BMY	2019-06-17	48.209999084472656
11866	BMY	2019-06-18	47.790000915527344
11867	BMY	2019-06-19	48.61000061035156
11868	BMY	2019-06-20	48.88999938964844
11869	BMY	2019-06-21	49.34000015258789
11870	BMY	2019-06-24	45.68000030517578
11871	BMY	2019-06-25	45.77000045776367
11872	BMY	2019-06-26	44.91999816894531
11873	BMY	2019-06-27	45.099998474121094
11874	BMY	2019-06-28	45.349998474121094
11875	BMY	2019-07-01	46.18000030517578
11876	BMY	2019-07-02	46.68000030517578
11877	BMY	2019-07-03	46.560001373291016
11878	BMY	2019-07-05	45.88999938964844
11879	BMY	2019-07-08	45.77000045776367
11880	BMY	2019-07-09	46.040000915527344
11881	BMY	2019-07-10	45.959999084472656
11882	BMY	2019-07-11	44.529998779296875
11883	BMY	2019-07-12	44.27000045776367
11884	BMY	2019-07-15	44.189998626708984
11885	BMY	2019-07-16	44.45000076293945
11886	BMY	2019-07-17	44.130001068115234
11887	BMY	2019-07-18	44.04999923706055
11888	BMY	2019-07-19	43.33000183105469
11889	BMY	2019-07-22	42.77000045776367
11890	BMY	2019-07-23	43.04999923706055
11891	BMY	2019-07-24	43.22999954223633
11892	BMY	2019-07-25	45.400001525878906
11893	BMY	2019-07-26	45.369998931884766
11894	BMY	2019-07-29	45.38999938964844
11895	BMY	2019-07-30	44.560001373291016
11896	BMY	2019-07-31	44.40999984741211
11897	BMY	2019-08-01	45.20000076293945
11898	BMY	2019-08-02	45.9900016784668
11899	BMY	2019-08-05	45.380001068115234
11900	BMY	2019-08-06	45.689998626708984
11901	BMY	2019-08-07	46.2400016784668
11902	BMY	2019-08-08	47.290000915527344
11903	BMY	2019-08-09	47.31999969482422
11904	BMY	2019-08-12	46.5099983215332
11905	BMY	2019-08-13	46.4900016784668
11906	BMY	2019-08-14	45.63999938964844
11907	BMY	2019-08-15	45.75
11908	BMY	2019-08-16	46.97999954223633
11909	BMY	2019-08-19	47.459999084472656
11910	BMY	2019-08-20	47.630001068115234
11911	BMY	2019-08-21	47.77000045776367
11912	BMY	2019-08-22	47.86000061035156
11913	BMY	2019-08-23	46.58000183105469
11914	BMY	2019-08-26	48.11000061035156
11915	BMY	2019-08-27	47.93000030517578
11916	BMY	2019-08-28	48.65999984741211
11917	BMY	2019-08-29	48.27000045776367
11918	BMY	2019-08-30	48.06999969482422
11919	BMY	2019-09-03	48.040000915527344
11920	BMY	2019-09-04	48.119998931884766
11921	BMY	2019-09-05	48.5099983215332
11922	BMY	2019-09-06	48.27000045776367
11923	BMY	2019-09-09	48.09000015258789
11924	BMY	2019-09-10	48.560001373291016
11925	BMY	2019-09-11	49.2400016784668
11926	BMY	2019-09-12	49.61000061035156
11927	BMY	2019-09-13	49.43000030517578
11928	BMY	2019-09-16	49.470001220703125
11929	BMY	2019-09-17	49.7400016784668
11930	BMY	2019-09-18	49.86000061035156
11931	BMY	2019-09-19	50.06999969482422
11932	BMY	2019-09-20	50.56999969482422
11933	BMY	2019-09-23	50.52000045776367
11934	BMY	2019-09-24	50.0099983215332
11935	BMY	2019-09-25	49.84000015258789
11936	BMY	2019-09-26	49.970001220703125
11937	BMY	2019-09-27	50.220001220703125
11938	BMY	2019-09-30	50.709999084472656
11939	BMY	2019-10-01	50.650001525878906
11940	BMY	2019-10-02	49.209999084472656
11941	BMY	2019-10-03	49.54999923706055
11942	BMY	2019-10-04	50.75
11943	BMY	2019-10-07	50.880001068115234
11944	BMY	2019-10-08	50.36000061035156
11945	BMY	2019-10-09	50.83000183105469
11946	BMY	2019-10-10	50.779998779296875
11947	BMY	2019-10-11	51.61000061035156
11948	BMY	2019-10-14	51.560001373291016
11949	BMY	2019-10-15	51.83000183105469
11950	BMY	2019-10-16	51.5099983215332
11951	BMY	2019-10-17	52.41999816894531
11952	BMY	2019-10-18	53.029998779296875
11953	BMY	2019-10-21	53.20000076293945
11954	BMY	2019-10-22	54.41999816894531
11955	BMY	2019-10-23	54.77000045776367
11956	BMY	2019-10-24	54.369998931884766
11957	BMY	2019-10-25	54.97999954223633
11958	BMY	2019-10-28	55.59000015258789
11959	BMY	2019-10-29	55.77000045776367
11960	BMY	2019-10-30	56.869998931884766
11961	BMY	2019-10-31	57.369998931884766
11962	BMY	2019-11-01	57.15999984741211
11963	BMY	2019-11-04	56.63999938964844
11964	BMY	2019-11-05	56.38999938964844
11965	BMY	2019-11-06	56.959999084472656
11966	BMY	2019-11-07	57.58000183105469
11967	BMY	2019-11-08	58.02000045776367
11968	BMY	2019-11-11	58.150001525878906
11969	BMY	2019-11-12	58.38999938964844
11970	BMY	2019-11-13	58.790000915527344
11971	BMY	2019-11-14	58.5099983215332
11972	BMY	2019-11-15	58.59000015258789
11973	BMY	2019-11-18	57.650001525878906
11974	BMY	2019-11-19	56.47999954223633
11975	BMY	2019-11-20	56.40999984741211
11976	BMY	2019-11-21	56.849998474121094
11977	BMY	2019-11-22	56.45000076293945
11978	BMY	2019-11-25	56.16999816894531
11979	BMY	2019-11-26	56.72999954223633
11980	BMY	2019-11-27	57.599998474121094
11981	BMY	2019-11-29	56.939998626708984
11982	BMY	2019-12-02	57.40999984741211
11983	BMY	2019-12-03	57.75
11984	BMY	2019-12-04	58.900001525878906
11985	BMY	2019-12-05	59.47999954223633
11986	BMY	2019-12-06	59.95000076293945
11987	BMY	2019-12-09	61.279998779296875
11988	BMY	2019-12-10	62.09000015258789
11989	BMY	2019-12-11	62.40999984741211
11990	BMY	2019-12-12	63.939998626708984
11991	BMY	2019-12-13	63.81999969482422
11992	BMY	2019-12-16	63.5
11993	BMY	2019-12-17	64.11000061035156
11994	BMY	2019-12-18	63.150001525878906
11995	BMY	2019-12-19	62.849998474121094
11996	BMY	2019-12-20	63.5099983215332
11997	BMY	2019-12-23	63.209999084472656
11998	BMY	2019-12-24	63.15999984741211
11999	BMY	2019-12-26	63.959999084472656
12000	BMY	2019-12-27	64.13999938964844
12001	BMY	2019-12-30	63.72999954223633
12002	BMY	2019-12-31	64.19000244140625
12003	BMY	2020-01-02	63.34000015258789
12004	BMY	2020-01-03	62.779998779296875
12005	BMY	2020-01-06	62.97999954223633
12006	BMY	2020-01-07	63.93000030517578
12007	BMY	2020-01-08	63.86000061035156
12008	BMY	2020-01-09	65.44999694824219
12009	BMY	2020-01-10	65.2300033569336
12010	BMY	2020-01-13	66.1500015258789
12011	BMY	2020-01-14	66.44000244140625
12012	BMY	2020-01-15	66.58000183105469
12013	BMY	2020-01-16	66.77999877929688
12014	BMY	2020-01-17	66.72000122070312
12015	BMY	2020-01-21	67.43000030517578
12016	BMY	2020-01-22	67.43000030517578
12017	BMY	2020-01-23	66.87000274658203
12018	BMY	2020-01-24	64.16000366210938
12019	BMY	2020-01-27	63.70000076293945
12020	BMY	2020-01-28	64.80999755859375
12021	BMY	2020-01-29	64.13999938964844
12022	BMY	2020-01-30	63.810001373291016
12023	BMY	2020-01-31	62.95000076293945
12024	BMY	2020-02-03	63.58000183105469
12025	BMY	2020-02-04	64.29000091552734
12026	BMY	2020-02-05	65.58999633789062
12027	BMY	2020-02-06	67.0999984741211
12028	BMY	2020-02-07	66.25
12029	BMY	2020-02-10	66.91000366210938
12030	BMY	2020-02-11	66.98999786376953
12031	BMY	2020-02-12	67.0
12032	BMY	2020-02-13	66.08000183105469
12033	BMY	2020-02-14	66.37999725341797
12034	BMY	2020-02-18	66.06999969482422
12035	BMY	2020-02-19	65.70999908447266
12036	BMY	2020-02-20	65.16999816894531
12037	BMY	2020-02-21	65.62999725341797
12038	BMY	2020-02-24	63.970001220703125
12039	BMY	2020-02-25	62.13999938964844
12040	BMY	2020-02-26	62.040000915527344
12041	BMY	2020-02-27	59.58000183105469
12042	BMY	2020-02-28	59.060001373291016
12043	BMY	2020-03-02	60.34000015258789
12044	BMY	2020-03-03	59.20000076293945
12045	BMY	2020-03-04	61.47999954223633
12046	BMY	2020-03-05	60.5
12047	BMY	2020-03-06	60.310001373291016
12048	BMY	2020-03-09	57.65999984741211
12049	BMY	2020-03-10	57.93000030517578
12050	BMY	2020-03-11	56.5099983215332
12051	BMY	2020-03-12	52.75
12052	BMY	2020-03-13	54.9900016784668
12053	BMY	2020-03-16	51.11000061035156
12054	BMY	2020-03-17	54.09000015258789
12055	BMY	2020-03-18	50.2400016784668
12056	BMY	2020-03-19	48.790000915527344
12057	BMY	2020-03-20	48.400001525878906
12058	BMY	2020-03-23	46.400001525878906
12059	BMY	2020-03-24	49.2400016784668
12060	BMY	2020-03-25	49.349998474121094
12061	BMY	2020-03-26	52.25
12062	BMY	2020-03-27	52.790000915527344
12063	BMY	2020-03-30	54.38999938964844
12064	BMY	2020-03-31	55.7400016784668
12065	BMY	2020-04-01	54.81999969482422
12066	BMY	2020-04-02	55.209999084472656
12067	BMY	2020-04-03	55.529998779296875
12068	BMY	2020-04-06	57.869998931884766
12069	BMY	2020-04-07	56.900001525878906
12070	BMY	2020-04-08	58.25
12071	BMY	2020-04-09	58.90999984741211
12072	BMY	2020-04-13	58.91999816894531
12073	BMY	2020-04-14	60.040000915527344
12074	BMY	2020-04-15	59.459999084472656
12075	BMY	2020-04-16	59.560001373291016
12076	BMY	2020-04-17	60.599998474121094
12077	BMY	2020-04-20	61.68000030517578
12078	BMY	2020-04-21	60.59000015258789
12079	BMY	2020-04-22	60.93000030517578
12080	BMY	2020-04-23	60.95000076293945
12081	BMY	2020-04-24	62.25
12082	BMY	2020-04-27	62.560001373291016
12083	BMY	2020-04-28	62.13999938964844
12084	BMY	2020-04-29	61.630001068115234
12085	BMY	2020-04-30	60.810001373291016
12086	BMY	2020-05-01	60.2599983215332
12087	BMY	2020-05-04	60.16999816894531
12088	BMY	2020-05-05	61.36000061035156
12089	BMY	2020-05-06	61.130001068115234
12090	BMY	2020-05-07	61.040000915527344
12091	BMY	2020-05-08	61.04999923706055
12092	BMY	2020-05-11	62.65999984741211
12093	BMY	2020-05-12	63.349998474121094
12094	BMY	2020-05-13	63.27000045776367
12095	BMY	2020-05-14	63.77000045776367
12096	BMY	2020-05-15	64.08999633789062
12097	BMY	2020-05-18	63.599998474121094
12098	BMY	2020-05-19	62.709999084472656
12099	BMY	2020-05-20	61.68000030517578
12100	BMY	2020-05-21	61.13999938964844
12101	BMY	2020-05-22	60.790000915527344
12102	BMY	2020-05-26	60.31999969482422
12103	BMY	2020-05-27	60.400001525878906
12104	BMY	2020-05-28	59.810001373291016
12105	BMY	2020-05-29	59.720001220703125
12106	BMY	2020-06-01	60.290000915527344
12107	BMY	2020-06-02	60.650001525878906
12108	BMY	2020-06-03	60.209999084472656
12109	BMY	2020-06-04	60.88999938964844
12110	BMY	2020-06-05	61.33000183105469
12111	BMY	2020-06-08	61.43000030517578
12112	BMY	2020-06-09	60.93000030517578
12113	BMY	2020-06-10	60.15999984741211
12114	BMY	2020-06-11	56.709999084472656
12115	BMY	2020-06-12	56.16999816894531
12116	BMY	2020-06-15	55.099998474121094
12117	BMY	2020-06-16	57.060001373291016
12118	BMY	2020-06-17	56.95000076293945
12119	BMY	2020-06-18	55.970001220703125
12120	BMY	2020-06-19	56.40999984741211
12121	BMY	2020-06-22	57.560001373291016
12122	BMY	2020-06-23	58.380001068115234
12123	BMY	2020-06-24	57.7599983215332
12124	BMY	2020-06-25	58.18000030517578
12125	BMY	2020-06-26	57.540000915527344
12126	BMY	2020-06-29	57.79999923706055
12127	BMY	2020-06-30	58.79999923706055
12128	BMY	2020-07-01	59.43000030517578
12129	BMY	2020-07-02	59.13999938964844
12130	BMY	2020-07-06	60.189998626708984
12131	BMY	2020-07-07	60.290000915527344
12132	BMY	2020-07-08	59.560001373291016
12133	BMY	2020-07-09	58.11000061035156
12134	BMY	2020-07-10	57.43000030517578
12135	BMY	2020-07-13	57.75
12136	BMY	2020-07-14	57.88999938964844
12137	BMY	2020-07-15	59.27000045776367
12138	BMY	2020-07-16	59.31999969482422
12139	BMY	2020-07-17	60.38999938964844
12140	BMY	2020-07-20	59.459999084472656
12141	BMY	2020-07-21	59.79999923706055
12142	BMY	2020-07-22	59.849998474121094
12143	BMY	2020-07-23	59.869998931884766
12144	BMY	2020-07-24	57.849998474121094
12145	BMY	2020-07-27	58.04999923706055
12146	BMY	2020-07-28	59.43000030517578
12147	BMY	2020-07-29	59.150001525878906
12148	BMY	2020-07-30	58.869998931884766
12149	BMY	2020-07-31	58.65999984741211
12150	BMY	2020-08-03	59.099998474121094
12151	BMY	2020-08-04	59.470001220703125
12152	BMY	2020-08-05	59.689998626708984
12153	BMY	2020-08-06	61.33000183105469
12154	BMY	2020-08-07	61.02000045776367
12155	BMY	2020-08-10	61.81999969482422
12156	BMY	2020-08-11	63.130001068115234
12157	BMY	2020-08-12	63.63999938964844
12158	BMY	2020-08-13	63.2400016784668
12159	BMY	2020-08-14	63.15999984741211
12160	BMY	2020-08-17	63.619998931884766
12161	BMY	2020-08-18	63.029998779296875
12162	BMY	2020-08-19	63.09000015258789
12163	BMY	2020-08-20	62.220001220703125
12164	BMY	2020-08-21	62.189998626708984
12165	BMY	2020-08-24	62.40999984741211
12166	BMY	2020-08-25	62.709999084472656
12167	BMY	2020-08-26	62.279998779296875
12168	BMY	2020-08-27	62.5099983215332
12169	BMY	2020-08-28	62.369998931884766
12170	BMY	2020-08-31	62.20000076293945
12171	BMY	2020-09-01	60.970001220703125
12172	BMY	2020-09-02	61.599998474121094
12173	BMY	2020-09-03	60.04999923706055
12174	BMY	2020-09-04	59.95000076293945
12175	BMY	2020-09-08	58.529998779296875
12176	BMY	2020-09-09	59.08000183105469
12177	BMY	2020-09-10	58.290000915527344
12178	BMY	2020-09-11	58.9900016784668
12179	BMY	2020-09-14	59.70000076293945
12180	BMY	2020-09-15	59.529998779296875
12181	BMY	2020-09-16	59.45000076293945
12182	BMY	2020-09-17	59.400001525878906
12183	BMY	2020-09-18	59.27000045776367
12184	BMY	2020-09-21	57.77000045776367
12185	BMY	2020-09-22	58.7599983215332
12186	BMY	2020-09-23	58.9900016784668
12187	BMY	2020-09-24	58.25
12188	BMY	2020-09-25	59.4900016784668
12189	BMY	2020-09-28	59.709999084472656
12190	BMY	2020-09-29	59.900001525878906
12191	BMY	2020-09-30	60.290000915527344
12192	BMY	2020-10-01	59.81999969482422
12193	BMY	2020-10-02	58.720001220703125
12194	BMY	2020-10-05	59.20000076293945
12195	BMY	2020-10-06	57.7400016784668
12196	BMY	2020-10-07	60.41999816894531
12197	BMY	2020-10-08	61.619998931884766
12198	BMY	2020-10-09	61.81999969482422
12199	BMY	2020-10-12	61.83000183105469
12200	BMY	2020-10-13	61.130001068115234
12201	BMY	2020-10-14	61.0
12202	BMY	2020-10-15	60.41999816894531
12203	BMY	2020-10-16	61.2400016784668
12204	BMY	2020-10-19	60.77000045776367
12205	BMY	2020-10-20	60.63999938964844
12206	BMY	2020-10-21	60.029998779296875
12207	BMY	2020-10-22	60.7599983215332
12208	BMY	2020-10-23	60.130001068115234
12209	BMY	2020-10-26	59.66999816894531
12210	BMY	2020-10-27	58.7400016784668
12211	BMY	2020-10-28	57.7599983215332
12212	BMY	2020-10-29	57.91999816894531
12213	BMY	2020-10-30	58.45000076293945
12214	BMY	2020-11-02	59.4900016784668
12215	BMY	2020-11-03	61.2400016784668
12216	BMY	2020-11-04	65.43000030517578
12217	BMY	2020-11-05	63.75
12218	BMY	2020-11-06	63.79999923706055
12219	BMY	2020-11-09	64.08000183105469
12220	BMY	2020-11-10	64.5199966430664
12221	BMY	2020-11-11	63.41999816894531
12222	BMY	2020-11-12	62.75
12223	BMY	2020-11-13	63.619998931884766
12224	BMY	2020-11-16	64.5
12225	BMY	2020-11-17	64.31999969482422
12226	BMY	2020-11-18	62.0099983215332
12227	BMY	2020-11-19	62.09000015258789
12228	BMY	2020-11-20	61.61000061035156
12229	BMY	2020-11-23	61.91999816894531
12230	BMY	2020-11-24	63.220001220703125
12231	BMY	2020-11-25	62.84000015258789
12232	BMY	2020-11-27	63.04999923706055
12233	BMY	2020-11-30	62.400001525878906
12234	BMY	2020-12-01	62.40999984741211
12235	BMY	2020-12-02	62.18000030517578
12236	BMY	2020-12-03	61.779998779296875
12237	BMY	2020-12-04	62.310001373291016
12238	BMY	2020-12-07	61.20000076293945
12239	BMY	2020-12-08	61.119998931884766
12240	BMY	2020-12-09	60.91999816894531
12241	BMY	2020-12-10	60.20000076293945
12242	BMY	2020-12-11	60.720001220703125
12243	BMY	2020-12-14	59.970001220703125
12244	BMY	2020-12-15	62.56999969482422
12245	BMY	2020-12-16	62.34000015258789
12246	BMY	2020-12-17	62.540000915527344
12247	BMY	2020-12-18	63.119998931884766
12248	BMY	2020-12-21	62.0099983215332
12249	BMY	2020-12-22	61.43000030517578
12250	BMY	2020-12-23	61.0
12251	BMY	2020-12-24	61.150001525878906
12252	BMY	2020-12-28	61.119998931884766
12253	BMY	2020-12-29	61.41999816894531
12254	BMY	2020-12-30	61.91999816894531
12255	BMY	2020-12-31	62.029998779296875
12256	BMY	2021-01-04	61.380001068115234
12257	BMY	2021-01-05	61.54999923706055
12258	BMY	2021-01-06	61.70000076293945
12259	BMY	2021-01-07	62.36000061035156
12260	BMY	2021-01-08	62.4900016784668
12261	BMY	2021-01-11	64.97000122070312
12262	BMY	2021-01-12	65.43000030517578
12263	BMY	2021-01-13	64.7300033569336
12264	BMY	2021-01-14	66.0199966430664
12265	BMY	2021-01-15	66.54000091552734
12266	BMY	2021-01-19	66.73999786376953
12267	BMY	2021-01-20	66.25
12268	BMY	2021-01-21	64.18000030517578
12269	BMY	2021-01-22	64.55999755859375
12270	BMY	2021-01-25	64.83000183105469
12271	BMY	2021-01-26	64.44000244140625
12272	BMY	2021-01-27	62.02000045776367
12273	BMY	2021-01-28	62.290000915527344
12274	BMY	2021-01-29	61.43000030517578
12275	BMY	2021-02-01	62.209999084472656
12276	BMY	2021-02-02	62.939998626708984
12277	BMY	2021-02-03	62.029998779296875
12278	BMY	2021-02-04	61.560001373291016
12279	BMY	2021-02-05	60.91999816894531
12280	BMY	2021-02-08	60.22999954223633
12281	BMY	2021-02-09	59.7599983215332
12282	BMY	2021-02-10	60.0
12283	BMY	2021-02-11	59.9900016784668
12284	BMY	2021-02-12	59.9900016784668
12285	BMY	2021-02-16	59.400001525878906
12286	BMY	2021-02-17	60.59000015258789
12287	BMY	2021-02-18	61.02000045776367
12288	BMY	2021-02-19	60.599998474121094
12289	BMY	2021-02-22	60.9900016784668
12290	BMY	2021-02-23	60.720001220703125
12291	BMY	2021-02-24	62.59000015258789
12292	BMY	2021-02-25	62.099998474121094
12293	BMY	2021-02-26	61.33000183105469
12294	BMY	2021-03-01	61.630001068115234
12295	BMY	2021-03-02	61.27000045776367
12296	BMY	2021-03-03	60.75
12297	BMY	2021-03-04	59.34000015258789
12298	BMY	2021-03-05	60.43000030517578
12299	BMY	2021-03-08	60.45000076293945
12300	BMY	2021-03-09	60.56999969482422
12301	BMY	2021-03-10	60.93000030517578
12302	BMY	2021-03-11	60.349998474121094
12303	BMY	2021-03-12	60.63999938964844
12304	BMY	2021-03-15	61.38999938964844
12305	BMY	2021-03-16	61.900001525878906
12306	BMY	2021-03-17	62.18000030517578
12307	BMY	2021-03-18	62.33000183105469
12308	BMY	2021-03-19	62.70000076293945
12309	BMY	2021-03-22	63.380001068115234
12310	BMY	2021-03-23	62.619998931884766
12311	BMY	2021-03-24	62.29999923706055
12312	BMY	2021-03-25	62.790000915527344
12313	BMY	2021-03-26	63.939998626708984
12314	BMY	2021-03-29	64.06999969482422
12315	BMY	2021-03-30	63.310001373291016
12316	BMY	2021-03-31	63.130001068115234
12317	BMY	2021-04-01	62.93000030517578
12318	BMY	2021-04-05	63.15999984741211
12319	BMY	2021-04-06	61.97999954223633
12320	BMY	2021-04-07	62.060001373291016
12321	BMY	2021-04-08	61.90999984741211
12322	BMY	2021-04-09	62.61000061035156
12323	BMY	2021-04-12	62.689998626708984
12324	BMY	2021-04-13	63.58000183105469
12325	BMY	2021-04-14	63.810001373291016
12326	BMY	2021-04-15	64.44000244140625
12327	BMY	2021-04-16	65.45999908447266
12328	BMY	2021-04-19	65.5999984741211
12329	BMY	2021-04-20	66.08000183105469
12330	BMY	2021-04-21	66.31999969482422
12331	BMY	2021-04-22	66.31999969482422
12332	BMY	2021-04-23	66.01000213623047
12333	BMY	2021-04-26	65.88999938964844
12334	BMY	2021-04-27	65.95999908447266
12335	BMY	2021-04-28	66.02999877929688
12336	BMY	2021-04-29	62.88999938964844
12337	BMY	2021-04-30	62.41999816894531
12338	BMY	2021-05-03	63.47999954223633
12339	BMY	2021-05-04	63.95000076293945
12340	BMY	2021-05-05	64.68000030517578
12341	BMY	2021-05-06	64.45999908447266
12342	BMY	2021-05-07	64.44000244140625
12343	BMY	2021-05-10	64.69999694824219
12344	BMY	2021-05-11	64.26000213623047
12345	BMY	2021-05-12	64.52999877929688
12346	BMY	2021-05-13	65.04000091552734
12347	BMY	2021-05-14	64.87999725341797
12348	BMY	2021-05-17	65.45999908447266
12349	BMY	2021-05-18	65.5999984741211
12350	BMY	2021-05-19	65.55000305175781
12351	BMY	2021-05-20	67.0
12352	BMY	2021-05-21	67.05000305175781
12353	BMY	2021-05-24	67.29000091552734
12354	BMY	2021-05-25	66.76000213623047
12355	BMY	2021-05-26	66.12999725341797
12356	BMY	2021-05-27	65.70999908447266
12357	BMY	2021-05-28	65.72000122070312
12358	BMY	2021-06-01	65.0999984741211
12359	BMY	2021-06-02	64.69000244140625
12360	BMY	2021-06-03	64.80000305175781
12361	BMY	2021-06-04	64.94000244140625
12362	BMY	2021-06-07	64.7699966430664
12363	BMY	2021-06-08	63.70000076293945
12364	BMY	2021-06-09	65.4000015258789
12365	BMY	2021-06-10	67.38999938964844
12366	BMY	2021-06-11	67.33999633789062
12367	BMY	2021-06-14	67.29000091552734
12368	BMY	2021-06-15	67.41999816894531
12369	BMY	2021-06-16	66.91999816894531
12370	BMY	2021-06-17	66.7699966430664
12371	BMY	2021-06-18	66.47000122070312
12372	BMY	2021-06-21	66.83000183105469
12373	BMY	2021-06-22	65.94000244140625
12374	BMY	2021-06-23	65.26000213623047
12375	BMY	2021-06-24	65.8499984741211
12376	BMY	2021-06-25	66.73999786376953
12377	BMY	2021-06-28	66.4000015258789
12378	BMY	2021-06-29	66.2699966430664
12379	BMY	2021-06-30	66.81999969482422
12380	BMY	2021-07-01	66.55999755859375
12381	BMY	2021-07-02	66.94999694824219
12382	BMY	2021-07-06	66.6500015258789
12383	BMY	2021-07-07	67.13999938964844
12384	BMY	2021-07-08	66.69000244140625
12385	BMY	2021-07-09	67.16000366210938
12386	BMY	2021-07-12	67.5
12387	BMY	2021-07-13	67.44000244140625
12388	BMY	2021-07-14	67.87999725341797
12389	BMY	2021-07-15	67.43000030517578
12390	BMY	2021-07-16	67.30000305175781
12391	BMY	2021-07-19	66.36000061035156
12392	BMY	2021-07-20	66.72000122070312
12393	BMY	2021-07-21	67.16000366210938
12394	BMY	2021-07-22	67.95999908447266
12395	BMY	2021-07-23	68.33999633789062
12396	BMY	2021-07-26	67.69000244140625
12397	BMY	2021-07-27	67.48999786376953
12398	BMY	2021-07-28	68.7300033569336
12399	BMY	2021-07-29	68.1500015258789
12400	BMY	2021-07-30	67.87000274658203
12401	BMY	2021-08-02	68.0199966430664
12402	BMY	2021-08-03	69.30999755859375
12403	BMY	2021-08-04	68.48999786376953
12404	BMY	2021-08-05	68.41999816894531
12405	BMY	2021-08-06	68.12000274658203
12406	BMY	2021-08-09	67.37999725341797
12407	BMY	2021-08-10	67.37999725341797
12408	BMY	2021-08-11	66.87000274658203
12409	BMY	2021-08-12	66.94999694824219
12410	BMY	2021-08-13	67.51000213623047
12411	BMY	2021-08-16	68.68000030517578
12412	BMY	2021-08-17	68.95999908447266
12413	BMY	2021-08-18	67.93000030517578
12414	BMY	2021-08-19	68.51000213623047
12415	BMY	2021-08-20	69.19999694824219
12416	BMY	2021-08-23	68.94000244140625
12417	BMY	2021-08-24	68.5199966430664
12418	BMY	2021-08-25	67.5999984741211
12419	BMY	2021-08-26	66.98999786376953
12420	BMY	2021-08-27	66.5999984741211
12421	BMY	2021-08-30	67.20999908447266
12422	BMY	2021-08-31	66.86000061035156
12423	BMY	2021-09-01	65.80999755859375
12424	BMY	2021-09-02	66.12000274658203
12425	BMY	2021-09-03	65.61000061035156
12426	BMY	2021-09-07	65.19000244140625
12427	BMY	2021-09-08	64.91999816894531
12428	BMY	2021-09-09	63.58000183105469
12429	BMY	2021-09-10	63.130001068115234
12430	BMY	2021-09-13	62.84000015258789
12431	BMY	2021-09-14	62.11000061035156
12432	BMY	2021-09-15	62.0
12433	BMY	2021-09-16	61.22999954223633
12434	BMY	2021-09-17	61.310001373291016
12435	BMY	2021-09-20	60.5
12436	BMY	2021-09-21	60.33000183105469
12437	BMY	2021-09-22	60.150001525878906
12438	BMY	2021-09-23	60.630001068115234
12439	BMY	2021-09-24	60.22999954223633
12440	BMY	2021-09-27	59.84000015258789
12441	BMY	2021-09-28	59.84000015258789
12442	BMY	2021-09-29	60.619998931884766
12443	BMY	2021-09-30	59.16999816894531
12444	BMY	2021-10-01	59.5099983215332
12445	BMY	2021-10-04	58.93000030517578
12446	BMY	2021-10-05	59.150001525878906
12447	BMY	2021-10-06	59.189998626708984
12448	BMY	2021-10-07	59.0099983215332
12449	BMY	2021-10-08	57.2599983215332
12450	BMY	2021-10-11	57.41999816894531
12451	BMY	2021-10-12	57.060001373291016
12452	BMY	2021-10-13	57.06999969482422
12453	BMY	2021-10-14	57.70000076293945
12454	BMY	2021-10-15	58.36000061035156
12455	BMY	2021-10-18	56.939998626708984
12456	BMY	2021-10-19	57.59000015258789
12457	BMY	2021-10-20	58.06999969482422
12458	BMY	2021-10-21	57.810001373291016
12459	BMY	2021-10-22	57.599998474121094
12460	BMY	2021-10-25	57.810001373291016
12461	BMY	2021-10-26	58.2400016784668
12462	BMY	2021-10-27	56.4900016784668
12463	BMY	2021-10-28	57.130001068115234
12464	BMY	2021-10-29	58.400001525878906
12465	BMY	2021-11-01	58.68000030517578
12466	BMY	2021-11-02	58.630001068115234
12467	BMY	2021-11-03	59.36000061035156
12468	BMY	2021-11-04	59.25
12469	BMY	2021-11-05	59.45000076293945
12470	BMY	2021-11-08	59.40999984741211
12471	BMY	2021-11-09	59.459999084472656
12472	BMY	2021-11-10	59.38999938964844
12473	BMY	2021-11-11	59.189998626708984
12474	BMY	2021-11-12	59.43000030517578
12475	BMY	2021-11-15	59.619998931884766
12476	BMY	2021-11-16	59.099998474121094
12477	BMY	2021-11-17	59.439998626708984
12478	BMY	2021-11-18	59.040000915527344
12479	BMY	2021-11-19	57.83000183105469
12480	BMY	2021-11-22	57.040000915527344
12481	BMY	2021-11-23	57.45000076293945
12482	BMY	2021-11-24	56.810001373291016
12483	BMY	2021-11-26	56.529998779296875
12484	BMY	2021-11-29	54.63999938964844
12485	BMY	2021-11-30	53.630001068115234
12486	BMY	2021-12-01	54.95000076293945
12487	BMY	2021-12-02	55.40999984741211
12488	BMY	2021-12-03	56.31999969482422
12489	BMY	2021-12-06	56.83000183105469
12490	BMY	2021-12-07	57.130001068115234
12491	BMY	2021-12-08	57.599998474121094
12492	BMY	2021-12-09	57.540000915527344
12493	BMY	2021-12-10	56.36000061035156
12494	BMY	2021-12-13	59.04999923706055
12495	BMY	2021-12-14	59.5099983215332
12496	BMY	2021-12-15	60.61000061035156
12497	BMY	2021-12-16	62.16999816894531
12498	BMY	2021-12-17	61.560001373291016
12499	BMY	2021-12-20	61.720001220703125
12500	BMY	2021-12-21	61.45000076293945
12501	BMY	2021-12-22	62.099998474121094
12502	BMY	2021-12-23	62.04999923706055
12503	BMY	2021-12-27	62.290000915527344
12504	BMY	2021-12-28	62.349998474121094
12505	BMY	2021-12-29	62.290000915527344
12506	BMY	2021-12-30	62.52000045776367
12507	BMY	2021-12-31	62.349998474121094
12508	BMY	2022-01-03	61.880001068115234
12509	BMY	2022-01-04	62.130001068115234
12510	BMY	2022-01-05	62.15999984741211
12511	BMY	2022-01-06	61.47999954223633
12512	BMY	2022-01-07	62.83000183105469
12513	BMY	2022-01-10	65.0999984741211
12514	BMY	2022-01-11	65.4800033569336
12515	BMY	2022-01-12	64.81999969482422
12516	BMY	2022-01-13	64.5999984741211
12517	BMY	2022-01-14	64.93000030517578
12518	BMY	2022-01-18	64.88999938964844
12519	BMY	2022-01-19	64.72000122070312
12520	BMY	2022-01-20	64.58000183105469
12521	BMY	2022-01-21	63.540000915527344
12522	BMY	2022-01-24	62.61000061035156
12523	BMY	2022-01-25	62.459999084472656
12524	BMY	2022-01-26	62.2400016784668
12525	BMY	2022-01-27	63.86000061035156
12526	BMY	2022-01-28	64.91000366210938
12527	BMY	2022-01-31	64.88999938964844
12528	BMY	2022-02-01	65.19000244140625
12529	BMY	2022-02-02	64.80000305175781
12530	BMY	2022-02-03	64.06999969482422
12531	BMY	2022-02-04	64.98999786376953
12532	BMY	2022-02-07	66.19000244140625
12533	BMY	2022-02-08	65.88999938964844
12534	BMY	2022-02-09	67.13999938964844
12535	BMY	2022-02-10	66.51000213623047
12536	BMY	2022-02-11	66.87999725341797
12537	BMY	2022-02-14	66.80999755859375
12538	BMY	2022-02-15	67.7699966430664
12539	BMY	2022-02-16	67.5999984741211
12540	BMY	2022-02-17	67.38999938964844
12541	BMY	2022-02-18	67.55000305175781
12542	BMY	2022-02-22	67.44999694824219
12543	BMY	2022-02-23	67.93000030517578
12544	BMY	2022-02-24	67.0999984741211
12545	BMY	2022-02-25	68.80000305175781
12546	BMY	2022-02-28	68.66999816894531
12547	BMY	2022-03-01	68.62999725341797
12548	BMY	2022-03-02	68.8499984741211
12549	BMY	2022-03-03	69.11000061035156
12550	BMY	2022-03-04	69.36000061035156
12551	BMY	2022-03-07	68.7699966430664
12552	BMY	2022-03-08	67.73999786376953
12553	BMY	2022-03-09	68.12999725341797
12554	BMY	2022-03-10	68.41999816894531
12555	BMY	2022-03-11	68.87000274658203
12556	BMY	2022-03-14	69.23999786376953
12557	BMY	2022-03-15	69.75
12558	BMY	2022-03-16	69.66000366210938
12559	BMY	2022-03-17	70.5199966430664
12560	BMY	2022-03-18	71.0199966430664
12561	BMY	2022-03-21	71.05000305175781
12562	BMY	2022-03-22	70.81999969482422
12563	BMY	2022-03-23	71.37999725341797
12564	BMY	2022-03-24	72.41000366210938
12565	BMY	2022-03-25	73.27999877929688
12566	BMY	2022-03-28	73.11000061035156
12567	BMY	2022-03-29	73.2300033569336
12568	BMY	2022-03-30	73.72000122070312
12569	BMY	2022-03-31	73.02999877929688
12570	BMY	2022-04-01	73.81999969482422
12571	BMY	2022-04-04	73.79000091552734
12572	BMY	2022-04-05	74.43000030517578
12573	BMY	2022-04-06	75.33999633789062
12574	BMY	2022-04-07	77.26000213623047
12575	BMY	2022-04-08	77.7699966430664
12576	BMY	2022-04-11	76.5
12577	BMY	2022-04-12	76.55000305175781
12578	BMY	2022-04-13	76.87000274658203
12579	BMY	2022-04-14	77.51000213623047
12580	BMY	2022-04-18	76.75
12581	BMY	2022-04-19	76.4000015258789
12582	BMY	2022-04-20	77.27999877929688
12583	BMY	2022-04-21	77.55999755859375
12584	BMY	2022-04-22	75.75
12585	BMY	2022-04-25	76.05000305175781
12586	BMY	2022-04-26	75.58999633789062
12587	BMY	2022-04-27	75.80999755859375
12588	BMY	2022-04-28	77.19999694824219
12589	BMY	2022-04-29	75.2699966430664
12590	BMY	2022-05-02	75.08000183105469
12591	BMY	2022-05-03	75.05000305175781
12592	BMY	2022-05-04	76.30999755859375
12593	BMY	2022-05-05	76.25
12594	BMY	2022-05-06	76.66999816894531
12595	BMY	2022-05-09	76.2699966430664
12596	BMY	2022-05-10	76.29000091552734
12597	BMY	2022-05-11	76.1500015258789
12598	BMY	2022-05-12	76.30000305175781
12599	BMY	2022-05-13	75.80000305175781
12600	BMY	2022-05-16	76.91000366210938
12601	BMY	2022-05-17	78.22000122070312
12602	BMY	2022-05-18	77.0199966430664
12603	BMY	2022-05-19	75.95999908447266
12604	BMY	2022-05-20	76.19000244140625
12605	BMY	2022-05-23	76.69999694824219
12606	BMY	2022-05-24	77.12999725341797
12607	BMY	2022-05-25	77.23999786376953
12608	BMY	2022-05-26	77.58999633789062
12609	BMY	2022-05-27	76.13999938964844
12610	BMY	2022-05-31	75.44999694824219
12611	BMY	2022-06-01	74.95999908447266
12612	BMY	2022-06-02	75.06999969482422
12613	BMY	2022-06-03	75.16999816894531
12614	BMY	2022-06-06	75.25
12615	BMY	2022-06-07	76.58999633789062
12616	BMY	2022-06-08	76.18000030517578
12617	BMY	2022-06-09	75.9800033569336
12618	BMY	2022-06-10	75.08999633789062
12619	BMY	2022-06-13	73.58000183105469
12620	BMY	2022-06-14	72.87000274658203
12621	BMY	2022-06-15	73.0199966430664
12622	BMY	2022-06-16	72.62000274658203
12623	BMY	2022-06-17	73.7699966430664
12624	BMY	2022-06-21	76.47000122070312
12625	BMY	2022-06-22	76.55000305175781
12626	BMY	2022-06-23	77.69000244140625
12627	BMY	2022-06-24	78.95999908447266
12628	BMY	2022-06-27	79.9800033569336
12629	BMY	2022-06-28	78.69999694824219
12630	BMY	2022-06-29	78.27999877929688
12631	BMY	2022-06-30	77.0
12632	BMY	2022-07-01	76.83999633789062
12633	BMY	2022-07-05	75.95999908447266
12634	BMY	2022-07-06	76.22000122070312
12635	BMY	2022-07-07	75.13999938964844
12636	BMY	2022-07-08	75.37999725341797
12637	BMY	2022-07-11	75.55999755859375
12638	BMY	2022-07-12	75.01000213623047
12639	BMY	2022-07-13	74.52999877929688
12640	BMY	2022-07-14	74.01000213623047
12641	BMY	2022-07-15	75.6500015258789
12642	BMY	2022-07-18	73.73999786376953
12643	BMY	2022-07-19	73.13999938964844
12644	BMY	2022-07-20	72.81999969482422
12645	BMY	2022-07-21	73.04000091552734
12646	BMY	2022-07-22	72.94999694824219
12647	BMY	2022-07-25	72.83999633789062
12648	BMY	2022-07-26	73.62999725341797
12649	BMY	2022-07-27	74.80999755859375
12650	BMY	2022-07-28	74.69999694824219
12651	BMY	2022-07-29	73.77999877929688
12652	BMY	2022-08-01	73.62000274658203
12653	BMY	2022-08-02	73.27999877929688
12654	BMY	2022-08-03	72.98999786376953
12655	BMY	2022-08-04	72.12000274658203
12656	BMY	2022-08-05	72.12000274658203
12657	BMY	2022-08-08	73.80000305175781
12658	BMY	2022-08-09	74.95999908447266
12659	BMY	2022-08-10	74.86000061035156
12660	BMY	2022-08-11	74.45999908447266
12661	BMY	2022-08-12	75.56999969482422
12662	BMY	2022-08-15	74.52999877929688
12663	BMY	2022-08-16	74.12999725341797
12664	BMY	2022-08-17	74.55999755859375
12665	BMY	2022-08-18	74.1500015258789
12666	BMY	2022-08-19	75.33000183105469
12667	BMY	2022-08-22	74.55000305175781
12668	BMY	2022-08-23	72.7699966430664
12669	BMY	2022-08-24	72.41999816894531
12670	BMY	2022-08-25	71.5
12671	BMY	2022-08-26	71.19000244140625
12672	BMY	2022-08-29	66.75
12673	BMY	2022-08-30	67.19999694824219
12674	BMY	2022-08-31	67.41000366210938
12675	BMY	2022-09-01	69.08999633789062
12676	BMY	2022-09-02	68.61000061035156
12677	BMY	2022-09-06	68.6500015258789
12678	BMY	2022-09-07	68.76000213623047
12679	BMY	2022-09-08	69.37999725341797
12680	BMY	2022-09-09	70.16000366210938
12681	BMY	2022-09-12	72.36000061035156
12682	BMY	2022-09-13	71.04000091552734
12683	BMY	2022-09-14	70.47000122070312
12684	BMY	2022-09-15	71.77999877929688
12685	BMY	2022-09-16	71.5199966430664
12686	BMY	2022-09-19	70.19000244140625
12687	BMY	2022-09-20	69.7300033569336
12688	BMY	2022-09-21	69.45999908447266
12689	BMY	2022-09-22	71.29000091552734
12690	BMY	2022-09-23	70.70999908447266
12691	BMY	2022-09-26	70.1500015258789
12692	BMY	2022-09-27	70.36000061035156
12693	BMY	2022-09-28	72.05999755859375
12694	BMY	2022-09-29	71.70999908447266
12695	BMY	2022-09-30	71.08999633789062
12696	BMY	2022-10-03	70.52999877929688
12697	BMY	2022-10-04	71.20999908447266
12698	BMY	2022-10-05	71.44999694824219
12699	BMY	2022-10-06	70.23999786376953
12700	BMY	2022-10-07	69.69999694824219
12701	BMY	2022-10-10	68.4800033569336
12702	BMY	2022-10-11	69.6500015258789
12703	BMY	2022-10-12	69.27999877929688
12704	BMY	2022-10-13	70.7699966430664
12705	BMY	2022-10-14	70.62000274658203
12706	BMY	2022-10-17	71.37999725341797
12707	BMY	2022-10-18	71.73999786376953
12708	BMY	2022-10-19	71.13999938964844
12709	BMY	2022-10-20	70.3499984741211
12710	BMY	2022-10-21	72.20999908447266
12711	BMY	2022-10-24	72.98999786376953
12712	BMY	2022-10-25	72.7699966430664
12713	BMY	2022-10-26	74.44999694824219
12714	BMY	2022-10-27	74.5999984741211
12715	BMY	2022-10-28	76.83000183105469
12716	BMY	2022-10-31	77.47000122070312
12717	BMY	2022-11-01	77.69999694824219
12718	BMY	2022-11-02	77.44999694824219
12719	BMY	2022-11-03	78.4800033569336
12720	BMY	2022-11-04	78.77999877929688
12721	BMY	2022-11-07	79.19000244140625
12722	BMY	2022-11-08	79.9800033569336
12723	BMY	2022-11-09	79.77999877929688
12724	BMY	2022-11-10	79.37999725341797
12725	BMY	2022-11-11	75.95999908447266
12726	BMY	2022-11-14	76.38999938964844
12727	BMY	2022-11-15	76.27999877929688
12728	BMY	2022-11-16	76.1500015258789
12729	BMY	2022-11-17	77.16000366210938
12730	BMY	2022-11-18	77.44999694824219
12731	BMY	2022-11-21	78.95999908447266
12732	BMY	2022-11-22	78.86000061035156
12733	BMY	2022-11-23	79.13999938964844
12734	BMY	2022-11-25	79.23999786376953
12735	BMY	2022-11-28	79.13999938964844
12736	BMY	2022-11-29	79.02999877929688
12737	BMY	2022-11-30	80.27999877929688
12738	BMY	2022-12-01	80.87999725341797
12739	BMY	2022-12-02	81.12999725341797
12740	BMY	2022-12-05	80.69999694824219
12741	BMY	2022-12-06	79.91999816894531
12742	BMY	2022-12-07	79.93000030517578
12743	BMY	2022-12-08	79.87999725341797
12744	BMY	2022-12-09	78.83000183105469
12745	BMY	2022-12-12	78.88999938964844
12746	BMY	2022-12-13	77.3499984741211
12747	BMY	2022-12-14	77.13999938964844
12748	BMY	2022-12-15	75.0
12749	BMY	2022-12-16	73.48999786376953
12750	BMY	2022-12-19	73.16000366210938
12751	BMY	2022-12-20	72.6500015258789
12752	BMY	2022-12-21	73.33000183105469
12753	BMY	2022-12-22	73.83000183105469
12754	BMY	2022-12-23	72.88999938964844
12755	BMY	2022-12-27	72.61000061035156
12756	BMY	2022-12-28	71.98999786376953
12757	BMY	2022-12-29	72.0999984741211
12758	BMY	2022-12-30	71.94999694824219
12759	BMY	2023-01-03	72.26000213623047
12760	BMY	2023-01-04	72.62000274658203
12761	BMY	2023-01-05	71.91999816894531
12762	BMY	2023-01-06	73.0
12763	BMY	2023-01-09	71.01000213623047
12764	BMY	2023-01-10	71.6500015258789
12765	BMY	2023-01-11	71.94000244140625
12766	BMY	2023-01-12	71.5999984741211
12767	BMY	2023-01-13	72.51000213623047
12768	BMY	2023-01-17	72.30999755859375
12769	BMY	2023-01-18	72.13999938964844
12770	BMY	2023-01-19	73.75
12771	BMY	2023-01-20	74.1500015258789
12772	BMY	2023-01-23	73.26000213623047
12773	BMY	2023-01-24	72.33999633789062
12774	BMY	2023-01-25	73.16999816894531
12775	BMY	2023-01-26	72.98999786376953
12776	BMY	2023-01-27	72.44999694824219
12777	BMY	2023-01-30	72.02999877929688
12778	BMY	2023-01-31	72.6500015258789
12779	BMY	2023-02-01	71.2300033569336
12780	BMY	2023-02-02	72.7699966430664
12781	BMY	2023-02-03	74.44999694824219
12782	BMY	2023-02-06	74.52999877929688
12783	BMY	2023-02-07	74.5199966430664
12784	BMY	2023-02-08	73.6500015258789
12785	BMY	2023-02-09	71.48999786376953
12786	BMY	2023-02-10	72.19999694824219
12787	BMY	2023-02-13	73.16999816894531
12788	BMY	2023-02-14	72.25
12789	BMY	2023-02-15	71.47000122070312
12790	BMY	2023-02-16	70.8499984741211
12791	BMY	2023-02-17	71.11000061035156
12792	BMY	2023-02-21	71.22000122070312
12793	BMY	2023-02-22	71.30999755859375
12794	BMY	2023-02-23	71.4000015258789
12795	BMY	2023-02-24	70.18000030517578
12796	BMY	2023-02-27	69.98999786376953
12797	BMY	2023-02-28	68.95999908447266
12798	BMY	2023-03-01	69.36000061035156
12799	BMY	2023-03-02	69.19000244140625
12800	BMY	2023-03-03	69.30000305175781
12801	BMY	2023-03-06	68.9000015258789
12802	BMY	2023-03-07	68.0
12803	BMY	2023-03-08	67.29000091552734
12804	BMY	2023-03-09	66.51000213623047
12805	BMY	2023-03-10	65.70999908447266
12806	BMY	2023-03-13	66.0
12807	BMY	2023-03-14	66.47000122070312
12808	BMY	2023-03-15	67.4800033569336
12809	BMY	2023-03-16	67.0999984741211
12810	BMY	2023-03-17	66.52999877929688
12811	BMY	2023-03-20	67.23999786376953
12812	BMY	2023-03-21	67.51000213623047
12813	BMY	2023-03-22	67.23999786376953
12814	BMY	2023-03-23	66.9800033569336
12815	BMY	2023-03-24	67.68000030517578
12816	BMY	2023-03-27	68.06999969482422
12817	BMY	2023-03-28	68.19999694824219
12818	BMY	2023-03-29	68.18000030517578
12819	BMY	2023-03-30	68.19999694824219
12820	BMY	2023-03-31	69.30999755859375
12821	BMY	2023-04-03	69.69000244140625
12822	BMY	2023-04-04	68.91000366210938
12823	BMY	2023-04-05	69.81999969482422
12824	BMY	2023-04-06	70.73999786376953
12825	BMY	2023-04-10	70.27999877929688
12826	BMY	2023-04-11	70.02999877929688
12827	BMY	2023-04-12	70.20999908447266
12828	BMY	2023-04-13	70.69000244140625
12829	BMY	2023-04-14	70.44999694824219
12830	BMY	2023-04-17	70.5999984741211
12831	BMY	2023-04-18	70.2300033569336
12832	BMY	2023-04-19	69.86000061035156
12833	BMY	2023-04-20	69.52999877929688
12834	BMY	2023-04-21	70.48999786376953
12835	BMY	2023-04-24	70.54000091552734
12836	BMY	2023-04-25	70.23999786376953
12837	BMY	2023-04-26	68.0199966430664
12838	BMY	2023-04-27	67.61000061035156
12839	BMY	2023-04-28	66.7699966430664
12840	BMY	2023-05-01	68.4000015258789
12841	BMY	2023-05-02	68.0999984741211
12842	BMY	2023-05-03	66.63999938964844
12843	BMY	2023-05-04	66.81999969482422
12844	BMY	2023-05-05	68.13999938964844
12845	BMY	2023-05-08	68.41000366210938
12846	BMY	2023-05-09	68.0
12847	BMY	2023-05-10	68.48999786376953
12848	BMY	2023-05-11	69.08000183105469
12849	BMY	2023-05-12	68.05999755859375
12850	BMY	2023-05-15	68.16999816894531
12851	BMY	2023-05-16	67.0199966430664
12852	BMY	2023-05-17	66.52999877929688
12853	BMY	2023-05-18	65.69999694824219
12854	BMY	2023-05-19 16:00:02-04:00	65.83999633789062