va-project/scraper/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

The file is too large to be shown. View raw