va-project/Companies_Data/CHTR_Data/CHTR_price_history.csv

1	symbol	date	Closing Price	Price change (%)
2	CHTR	2010-01-05	35.0
3	CHTR	2010-01-06	35.0	0.0
4	CHTR	2010-01-07	35.0	0.0
5	CHTR	2010-01-08	33.5	-4.285714285714281
6	CHTR	2010-01-11	33.5	0.0
7	CHTR	2010-01-12	33.5	0.0
8	CHTR	2010-01-13	32.75	-2.238805970149249
9	CHTR	2010-01-14	32.75	0.0
10	CHTR	2010-01-15	32.25	-1.526717557251911
11	CHTR	2010-01-19	32.0	-0.7751937984496138
12	CHTR	2010-01-20	31.75	-0.78125
13	CHTR	2010-01-21	31.600000381469727	-0.4724397434024308
14	CHTR	2010-01-22	31.5	-0.31645689956499856
15	CHTR	2010-01-25	31.25	-0.7936507936507908
16	CHTR	2010-01-26	30.75	-1.6000000000000014
17	CHTR	2010-01-27	30.75	0.0
18	CHTR	2010-01-28	30.75	0.0
19	CHTR	2010-01-29	30.6299991607666	-0.39024663165332374
20	CHTR	2010-02-01	30.5	-0.42441777449708784
21	CHTR	2010-02-02	30.5	0.0
22	CHTR	2010-02-03	29.75	-2.4590163934426257
23	CHTR	2010-02-04	30.25	1.680672268907557
24	CHTR	2010-02-05	30.5	0.8264462809917328
25	CHTR	2010-02-08	29.850000381469727	-2.131146290263186
26	CHTR	2010-02-09	29.799999237060547	-0.16750801933060888
27	CHTR	2010-02-10	29.75	-0.16778267899539845
28	CHTR	2010-02-11	29.739999771118164	-0.03361421472886095
29	CHTR	2010-02-12	29.739999771118164	0.0
30	CHTR	2010-02-16	29.739999771118164	0.0
31	CHTR	2010-02-17	29.739999771118164	0.0
32	CHTR	2010-02-18	29.700000762939453	-0.1344956573185896
33	CHTR	2010-02-19	29.700000762939453	0.0
34	CHTR	2010-02-22	29.700000762939453	0.0
35	CHTR	2010-02-23	29.700000762939453	0.0
36	CHTR	2010-02-24	29.700000762939453	0.0
37	CHTR	2010-02-25	29.5	-0.6734032249218647
38	CHTR	2010-02-26	29.75	0.8474576271186418
39	CHTR	2010-03-01	30.100000381469727	1.176471870486484
40	CHTR	2010-03-02	30.399999618530273	0.9966751935499341
41	CHTR	2010-03-03	30.75	1.151317058755441
42	CHTR	2010-03-04	31.020000457763672	0.8780502691501546
43	CHTR	2010-03-05	31.75	2.3533189279938416
44	CHTR	2010-03-08	31.75	0.0
45	CHTR	2010-03-09	32.75	3.149606299212593
46	CHTR	2010-03-10	33.0	0.7633587786259444
47	CHTR	2010-03-11	32.5	-1.5151515151515138
48	CHTR	2010-03-12	32.5	0.0
49	CHTR	2010-03-15	33.0	1.538461538461533
50	CHTR	2010-03-16	32.75	-0.7575757575757569
51	CHTR	2010-03-17	34.0	3.8167938931297662
52	CHTR	2010-03-18	34.75	2.2058823529411686
53	CHTR	2010-03-19	34.75	0.0
54	CHTR	2010-03-22	34.43000030517578	-0.9208624311488278
55	CHTR	2010-03-23	35.0	1.6555320643971472
56	CHTR	2010-03-24	35.0	0.0
57	CHTR	2010-03-25	34.5	-1.4285714285714235
58	CHTR	2010-03-26	34.75	0.7246376811594235
59	CHTR	2010-03-29	34.5	-0.7194244604316502
60	CHTR	2010-03-30	34.45000076293945	-0.1449253248131832
61	CHTR	2010-03-31	34.5	0.1451356631444023
62	CHTR	2010-04-01	35.0	1.449275362318847
63	CHTR	2010-04-05	35.0	0.0
64	CHTR	2010-04-06	34.54999923706055	-1.2857164655412978
65	CHTR	2010-04-07	34.54999923706055	0.0
66	CHTR	2010-04-08	34.54999923706055	0.0
67	CHTR	2010-04-09	34.70000076293945	0.43415782689224525
68	CHTR	2010-04-12	35.0	0.8645510964396141
69	CHTR	2010-04-13	35.0	0.0
70	CHTR	2010-04-14	35.25	0.7142857142857117
71	CHTR	2010-04-15	36.0	2.127659574468077
72	CHTR	2010-04-16	36.099998474121094	0.2777735392252678
73	CHTR	2010-04-19	36.0099983215332	-0.2493079124432862
74	CHTR	2010-04-20	36.0099983215332	0.0
75	CHTR	2010-04-21	35.5099983215332	-1.3885032582770518
76	CHTR	2010-04-22	36.0	1.379897779858985
77	CHTR	2010-04-23	36.25	0.694444444444442
78	CHTR	2010-04-26	36.5	0.6896551724137945
79	CHTR	2010-04-27	36.5	0.0
80	CHTR	2010-04-28	36.5	0.0
81	CHTR	2010-04-29	37.25	2.0547945205479534
82	CHTR	2010-04-30	37.900001525878906	1.7449705392722281
83	CHTR	2010-05-03	39.5	4.221631687873639
84	CHTR	2010-05-04	39.75	0.6329113924050667
85	CHTR	2010-05-05	39.5	-0.6289308176100628
86	CHTR	2010-05-06	38.349998474121094	-2.911396268047861
87	CHTR	2010-05-07	37.849998474121094	-1.3037810166730668
88	CHTR	2010-05-10	37.75	-0.26419677186899637
89	CHTR	2010-05-11	38.0	0.6622516556291425
90	CHTR	2010-05-12	38.0	0.0
91	CHTR	2010-05-13	38.0	0.0
92	CHTR	2010-05-14	37.599998474121094	-1.052635594418172
93	CHTR	2010-05-17	38.0	1.0638338885950116
94	CHTR	2010-05-18	37.25	-1.9736842105263164
95	CHTR	2010-05-19	38.20000076293945	2.5503376186293947
96	CHTR	2010-05-20	37.0	-3.141363191028157
97	CHTR	2010-05-21	36.75	-0.6756756756756799
98	CHTR	2010-05-24	36.29999923706055	-1.224491871944089
99	CHTR	2010-05-25	36.0	-0.8264441966000402
100	CHTR	2010-05-26	36.0	0.0
101	CHTR	2010-05-27	36.0	0.0
102	CHTR	2010-05-28	36.0	0.0
103	CHTR	2010-06-01	35.880001068115234	-0.33333036634657365
104	CHTR	2010-06-02	35.0	-2.45262274782162
105	CHTR	2010-06-03	35.0	0.0
106	CHTR	2010-06-04	35.0	0.0
107	CHTR	2010-06-07	33.75	-3.57142857142857
108	CHTR	2010-06-08	34.5	2.2222222222222143
109	CHTR	2010-06-09	34.52000045776367	0.057972341343970335
110	CHTR	2010-06-10	34.52000045776367	0.0
111	CHTR	2010-06-11	34.5	-0.057938752892383594
112	CHTR	2010-06-14	34.099998474121094	-1.1594247126924806
113	CHTR	2010-06-15	34.5	1.1730250550670007
114	CHTR	2010-06-16	34.70000076293945	0.5797123563462403
115	CHTR	2010-06-17	34.75	0.14409001717932135
116	CHTR	2010-06-18	35.25	1.4388489208633004
117	CHTR	2010-06-21	35.25	0.0
118	CHTR	2010-06-22	35.5	0.7092198581560183
119	CHTR	2010-06-23	35.650001525878906	0.4225395095180495
120	CHTR	2010-06-24	35.599998474121094	-0.140261008745024
121	CHTR	2010-06-25	35.599998474121094	0.0
122	CHTR	2010-06-28	35.349998474121094	-0.7022472211107966
123	CHTR	2010-06-29	35.5	0.4243324819058092
124	CHTR	2010-06-30	35.29999923706055	-0.5633824308153623
125	CHTR	2010-07-01	35.5	0.5665744115072924
126	CHTR	2010-07-02	35.5	0.0
127	CHTR	2010-07-06	36.5	2.8169014084507005
128	CHTR	2010-07-07	36.5	0.0
129	CHTR	2010-07-08	36.0	-1.3698630136986356
130	CHTR	2010-07-09	36.20000076293945	0.5555576748318192
131	CHTR	2010-07-12	36.25	0.13811943648280867
132	CHTR	2010-07-13	36.04999923706055	-0.5517262425915992
133	CHTR	2010-07-14	35.54999923706055	-1.386962581363893
134	CHTR	2010-07-15	35.45000076293945	-0.28128966601170813
135	CHTR	2010-07-16	35.400001525878906	-0.1410415683624433
136	CHTR	2010-07-19	35.0	-1.1299477645120626
137	CHTR	2010-07-20	35.5	1.4285714285714235
138	CHTR	2010-07-21	35.25	-0.7042253521126751
139	CHTR	2010-07-22	35.04999923706055	-0.5673780508920645
140	CHTR	2010-07-23	35.0	-0.14265117874148192
141	CHTR	2010-07-26	35.0	0.0
142	CHTR	2010-07-27	35.5	1.4285714285714235
143	CHTR	2010-07-28	35.5	0.0
144	CHTR	2010-07-29	36.25	2.1126760563380254
145	CHTR	2010-07-30	36.5	0.6896551724137945
146	CHTR	2010-08-02	36.5	0.0
147	CHTR	2010-08-03	36.25	-0.6849315068493178
148	CHTR	2010-08-04	36.5	0.6896551724137945
149	CHTR	2010-08-05	36.25	-0.6849315068493178
150	CHTR	2010-08-06	36.25	0.0
151	CHTR	2010-08-09	36.150001525878906	-0.2758578596444017
152	CHTR	2010-08-10	36.20000076293945	0.1383104701247584
153	CHTR	2010-08-11	36.20000076293945	0.0
154	CHTR	2010-08-12	36.20000076293945	0.0
155	CHTR	2010-08-13	36.150001525878906	-0.13811943648281977
156	CHTR	2010-08-16	35.54999923706055	-1.6597572987343656
157	CHTR	2010-08-17	35.04999923706055	-1.4064697910844193
158	CHTR	2010-08-18	35.04999923706055	0.0
159	CHTR	2010-08-19	35.099998474121094	0.14265117874148192
160	CHTR	2010-08-20	35.0	-0.28489595005202206
161	CHTR	2010-08-23	35.0	0.0
162	CHTR	2010-08-24	34.75	-0.7142857142857117
163	CHTR	2010-08-25	34.5	-0.7194244604316502
164	CHTR	2010-08-26	34.25	-0.7246376811594235
165	CHTR	2010-08-27	33.75	-1.4598540145985384
166	CHTR	2010-08-30	33.75	0.0
167	CHTR	2010-08-31	33.75	0.0
168	CHTR	2010-09-01	34.0	0.7407407407407307
169	CHTR	2010-09-02	33.79999923706055	-0.5882375380572125
170	CHTR	2010-09-03	34.0	0.5917182469050486
171	CHTR	2010-09-07	34.0	0.0
172	CHTR	2010-09-08	34.0	0.0
173	CHTR	2010-09-09	34.20000076293945	0.5882375380572125
174	CHTR	2010-09-10	34.0	-0.5847975394087768
175	CHTR	2010-09-13	35.0	2.941176470588225
176	CHTR	2010-09-14	35.5	1.4285714285714235
177	CHTR	2010-09-15	34.75	-2.1126760563380254
178	CHTR	2010-09-16	34.11000061035156	-1.8417248622976667
179	CHTR	2010-09-17	34.5	1.1433579087362533
180	CHTR	2010-09-20	34.5	0.0
181	CHTR	2010-09-21	33.84000015258789	-1.9130430359771244
182	CHTR	2010-09-22	33.5	-1.0047285787671334
183	CHTR	2010-09-23	33.29999923706055	-0.5970172028043397
184	CHTR	2010-09-24	33.79999923706055	1.5015015359025385
185	CHTR	2010-09-27	33.04999923706055	-2.218934961328789
186	CHTR	2010-09-28	33.4900016784668	1.331323605335677
187	CHTR	2010-09-29	33.34000015258789	-0.4478994277726578
188	CHTR	2010-09-30	32.5	-2.519496546920952
189	CHTR	2010-10-01	33.099998474121094	1.8461491511418293
190	CHTR	2010-10-04	32.97999954223633	-0.3625345541287128
191	CHTR	2010-10-05	32.900001525878906	-0.2425652439896786
192	CHTR	2010-10-06	32.41999816894531	-1.4589767011288002
193	CHTR	2010-10-07	32.16999816894531	-0.7711289763102869
194	CHTR	2010-10-08	32.0	-0.5284369866996652
195	CHTR	2010-10-11	32.849998474121094	2.656245231628418
196	CHTR	2010-10-12	32.900001525878906	0.1522162985706288
197	CHTR	2010-10-13	32.5	-1.215810052666011
198	CHTR	2010-10-14	33.0	1.538461538461533
199	CHTR	2010-10-15	33.290000915527344	0.8787906531131595
200	CHTR	2010-10-18	32.900001525878906	-1.1715211142170112
201	CHTR	2010-10-19	33.09000015258789	0.5775033978631772
202	CHTR	2010-10-20	32.97999954223633	-0.33242855800639237
203	CHTR	2010-10-21	32.93000030517578	-0.15160472333092256
204	CHTR	2010-10-22	33.119998931884766	0.5769773001766954
205	CHTR	2010-10-25	32.5	-1.871977511713896
206	CHTR	2010-10-26	32.65999984741211	0.4923072228064873
207	CHTR	2010-10-27	32.459999084472656	-0.6123722102690077
208	CHTR	2010-10-28	32.470001220703125	0.03081372924391701
209	CHTR	2010-10-29	32.47999954223633	0.030792488935382778
210	CHTR	2010-11-01	32.54999923706055	0.2155163048361164
211	CHTR	2010-11-02	32.5099983215332	-0.12289068038379147
212	CHTR	2010-11-03	33.349998474121094	2.5838209657227607
213	CHTR	2010-11-04	35.75	7.196406703710223
214	CHTR	2010-11-05	35.720001220703125	-0.08391266936188524
215	CHTR	2010-11-08	35.790000915527344	0.19596778396426817
216	CHTR	2010-11-09	35.79999923706055	0.027936075097634294
217	CHTR	2010-11-10	35.900001525878906	0.27933600823888405
218	CHTR	2010-11-11	36.0	0.27854726983509437
219	CHTR	2010-11-12	35.83000183105469	-0.47221713595919645
220	CHTR	2010-11-15	35.869998931884766	0.11163019476994052
221	CHTR	2010-11-16	35.869998931884766	0.0
222	CHTR	2010-11-17	35.790000915527344	-0.22302207621843761
223	CHTR	2010-11-18	35.810001373291016	0.055882808751195334
224	CHTR	2010-11-19	35.689998626708984	-0.33510958385926104
225	CHTR	2010-11-22	35.310001373291016	-1.0647163576341323
226	CHTR	2010-11-23	35.04999923706055	-0.7363413370670036
227	CHTR	2010-11-24	34.9900016784668	-0.1711770610548613
228	CHTR	2010-11-26	34.900001525878906	-0.2572167712792006
229	CHTR	2010-11-29	34.09000015258789	-2.3209207389013664
230	CHTR	2010-11-30	33.52000045776367	-1.672043685165392
231	CHTR	2010-12-01	34.380001068115234	2.56563424405436
232	CHTR	2010-12-02	34.5	0.34903702197977005
233	CHTR	2010-12-03	35.06999969482422	1.6521730284760006
234	CHTR	2010-12-06	35.439998626708984	1.0550297550740328
235	CHTR	2010-12-07	35.7400016784668	0.8465097725249837
236	CHTR	2010-12-08	35.91999816894531	0.5036275378435873
237	CHTR	2010-12-09	35.70000076293945	-0.6124649699900564
238	CHTR	2010-12-10	36.0	0.8403339794098352
239	CHTR	2010-12-13	36.810001373291016	2.2500038146972656
240	CHTR	2010-12-14	37.0099983215332	0.5433223058429526
241	CHTR	2010-12-15	38.0	2.6749573719672126
242	CHTR	2010-12-16	37.72999954223633	-0.7105275204307149
243	CHTR	2010-12-17	38.66999816894531	2.4913825552971947
244	CHTR	2010-12-20	38.040000915527344	-1.6291628736716635
245	CHTR	2010-12-21	38.220001220703125	0.47318691073507946
246	CHTR	2010-12-22	38.5	0.7325975153166686
247	CHTR	2010-12-23	38.11000061035156	-1.012985427658275
248	CHTR	2010-12-27	38.16999816894531	0.15743258366007762
249	CHTR	2010-12-28	38.310001373291016	0.3667886063971837
250	CHTR	2010-12-29	38.5	0.49595045653390013
251	CHTR	2010-12-30	38.5099983215332	0.025969666320002638
252	CHTR	2010-12-31	38.939998626708984	1.1165939338287245
253	CHTR	2011-01-03	38.459999084472656	-1.2326645073559295
254	CHTR	2011-01-04	39.599998474121094	2.9641170483248658
255	CHTR	2011-01-05	39.56999969482422	-0.07575449609291685
256	CHTR	2011-01-06	39.220001220703125	-0.8845046166802817
257	CHTR	2011-01-07	39.18000030517578	-0.10199111239759251
258	CHTR	2011-01-10	39.150001525878906	-0.07656656218277824
259	CHTR	2011-01-11	39.040000915527344	-0.28097217385508744
260	CHTR	2011-01-12	39.869998931884766	2.1260194592549464
261	CHTR	2011-01-13	40.02000045776367	0.3762265610670612
262	CHTR	2011-01-14	40.93000030517578	2.273862661177395
263	CHTR	2011-01-18	40.9900016784668	0.1465950961242246
264	CHTR	2011-01-19	41.5	1.2442017581109743
265	CHTR	2011-01-20	41.099998474121094	-0.9638590985033835
266	CHTR	2011-01-21	41.130001068115234	0.07299901486135241
267	CHTR	2011-01-24	41.290000915527344	0.38901007356439976
268	CHTR	2011-01-25	41.65999984741211	0.8960981440560456
269	CHTR	2011-01-26	42.2599983215332	1.440226779449616
270	CHTR	2011-01-27	42.119998931884766	-0.3312811055581677
271	CHTR	2011-01-28	42.040000915527344	-0.18992881858044264
272	CHTR	2011-01-31	42.0	-0.09514965427265265
273	CHTR	2011-02-01	41.63999938964844	-0.8571443103608578
274	CHTR	2011-02-02	41.619998931884766	-0.04803183971382463
275	CHTR	2011-02-03	42.0	0.9130251750778307
276	CHTR	2011-02-04	41.9900016784668	-0.02380552746000797
277	CHTR	2011-02-07	41.9900016784668	0.0
278	CHTR	2011-02-08	43.880001068115234	4.501070050248801
279	CHTR	2011-02-09	45.310001373291016	3.258888492176615
280	CHTR	2011-02-10	46.099998474121094	1.74353802005347
281	CHTR	2011-02-11	47.0	1.952281031818548
282	CHTR	2011-02-14	47.349998474121094	0.7446776045129555
283	CHTR	2011-02-15	47.099998474121094	-0.5279831215551867
284	CHTR	2011-02-16	46.31999969482422	-1.6560484173379408
285	CHTR	2011-02-17	46.56999969482422	0.5397236650412474
286	CHTR	2011-02-18	46.439998626708984	-0.27915196256632635
287	CHTR	2011-02-22	45.689998626708984	-1.6149871278606232
288	CHTR	2011-02-23	44.970001220703125	-1.5758315334791217
289	CHTR	2011-02-24	45.0	0.06670842446645509
290	CHTR	2011-02-25	45.5	1.1111111111111072
291	CHTR	2011-02-28	45.77000045776367	0.5934075994805887
292	CHTR	2011-03-01	46.93000030517578	2.5344108276392774
293	CHTR	2011-03-02	48.81999969482422	4.027273337647941
294	CHTR	2011-03-03	47.849998474121094	-1.9868931314351523
295	CHTR	2011-03-04	47.9900016784668	0.29258768821365244
296	CHTR	2011-03-07	48.220001220703125	0.4792655432215298
297	CHTR	2011-03-08	48.150001525878906	-0.14516734353412497
298	CHTR	2011-03-09	48.0	-0.31152963888959606
299	CHTR	2011-03-10	47.47999954223633	-1.0833342870076534
300	CHTR	2011-03-11	47.810001373291016	0.6950333492761196
301	CHTR	2011-03-14	46.52000045776367	-2.6981821344351564
302	CHTR	2011-03-15	45.54999923706055	-2.0851272810794685
303	CHTR	2011-03-16	45.97999954223633	0.9440182489090398
304	CHTR	2011-03-17	47.04999923706055	2.327098098035729
305	CHTR	2011-03-18	48.369998931884766	2.8055254330046298
306	CHTR	2011-03-21	48.880001068115234	1.054376984685601
307	CHTR	2011-03-22	48.66999816894531	-0.42962948973196413
308	CHTR	2011-03-23	48.83000183105469	0.3287521432689733
309	CHTR	2011-03-24	49.880001068115234	2.1503157847370336
310	CHTR	2011-03-25	49.810001373291016	-0.14033619351496718
311	CHTR	2011-03-28	49.209999084472656	-1.2045819559846294
312	CHTR	2011-03-29	49.16999816894531	-0.08128615377268611
313	CHTR	2011-03-30	49.4900016784668	0.6508104971286954
314	CHTR	2011-03-31	50.630001068115234	2.3034943442817646
315	CHTR	2011-04-01	51.65999984741211	2.0343645221558626
316	CHTR	2011-04-04	51.9900016784668	0.6387956485277124
317	CHTR	2011-04-05	52.880001068115234	1.7118664376136294
318	CHTR	2011-04-06	55.4900016784668	4.935704534100882
319	CHTR	2011-04-07	55.40999984741211	-0.1441734161736985
320	CHTR	2011-04-08	54.810001373291016	-1.0828342822114534
321	CHTR	2011-04-11	54.25	-1.021713846487704
322	CHTR	2011-04-12	54.75	0.9216589861751112
323	CHTR	2011-04-13	54.869998931884766	0.21917613129638358
324	CHTR	2011-04-14	55.279998779296875	0.7472204399367355
325	CHTR	2011-04-15	55.29999923706055	0.03618027895320175
326	CHTR	2011-04-18	54.7400016784668	-1.012653826979537
327	CHTR	2011-04-19	54.7599983215332	0.03653022004614925
328	CHTR	2011-04-20	54.79999923706055	0.07304769312166393
329	CHTR	2011-04-21	54.880001068115234	0.14598874483302549
330	CHTR	2011-04-25	54.86000061035156	-0.03644398209622368
331	CHTR	2011-04-26	55.279998779296875	0.7655817795708675
332	CHTR	2011-04-27	56.119998931884766	1.5195372126210804
333	CHTR	2011-04-28	58.63999938964844	4.490378663089967
334	CHTR	2011-04-29	58.939998626708984	0.511594884350397
335	CHTR	2011-05-02	59.29999923706055	0.6107916843222094
336	CHTR	2011-05-03	58.709999084472656	-0.9949412481934039
337	CHTR	2011-05-04	58.2599983215332	-0.7664806165164295
338	CHTR	2011-05-05	57.529998779296875	-1.2530030265492043
339	CHTR	2011-05-06	58.0	0.816967200896701
340	CHTR	2011-05-09	57.849998474121094	-0.25862332048087744
341	CHTR	2011-05-10	58.33000183105469	0.8297378903965313
342	CHTR	2011-05-11	58.66999816894531	0.5828841543248808
343	CHTR	2011-05-12	59.0	0.5624711800815474
344	CHTR	2011-05-13	57.86000061035156	-1.9322023553363321
345	CHTR	2011-05-16	57.77000045776367	-0.1555481362573441
346	CHTR	2011-05-17	56.18000030517578	-2.7522938203027314
347	CHTR	2011-05-18	57.36000061035156	2.100392130234763
348	CHTR	2011-05-19	57.619998931884766	0.4532746143072419
349	CHTR	2011-05-20	57.0	-1.0760134386980758
350	CHTR	2011-05-23	55.790000915527344	-2.122805411355533
351	CHTR	2011-05-24	55.9900016784668	0.35848854572035904
352	CHTR	2011-05-25	55.75	-0.42865095779967
353	CHTR	2011-05-26	55.68000030517578	-0.12555999071608426
354	CHTR	2011-05-27	56.22999954223633	0.9877859806861844
355	CHTR	2011-05-31	56.4900016784668	0.4623904292141656
356	CHTR	2011-06-01	56.70000076293945	0.37174558016115355
357	CHTR	2011-06-02	57.38999938964844	1.2169287785265492
358	CHTR	2011-06-03	57.779998779296875	0.6795598428230409
359	CHTR	2011-06-06	57.380001068115234	-0.6922771194743715
360	CHTR	2011-06-07	57.869998931884766	0.8539523434094365
361	CHTR	2011-06-08	57.939998626708984	0.1209602490344075
362	CHTR	2011-06-09	57.77000045776367	-0.29340381942457583
363	CHTR	2011-06-10	57.5	-0.46737139626833457
364	CHTR	2011-06-13	55.459999084472656	-3.547827679177984
365	CHTR	2011-06-14	55.959999084472656	0.9015506820301944
366	CHTR	2011-06-15	55.70000076293945	-0.464614592185264
367	CHTR	2011-06-16	56.0099983215332	0.5565485715397056
368	CHTR	2011-06-17	56.810001373291016	1.4283218634738803
369	CHTR	2011-06-20	56.029998779296875	-1.373002244567545
370	CHTR	2011-06-21	56.20000076293945	0.30341243502827187
371	CHTR	2011-06-22	57.13999938964844	1.6725953984841446
372	CHTR	2011-06-23	55.52000045776367	-2.835139918076801
373	CHTR	2011-06-24	54.40999984741211	-1.9992806217571713
374	CHTR	2011-06-27	54.09000015258789	-0.5881266232707794
375	CHTR	2011-06-28	54.56999969482422	0.8874090236314469
376	CHTR	2011-06-29	54.36000061035156	-0.384825152367696
377	CHTR	2011-06-30	54.2599983215332	-0.18396300164742474
378	CHTR	2011-07-01	55.150001525878906	1.6402566013211661
379	CHTR	2011-07-05	57.970001220703125	5.113326594380863
380	CHTR	2011-07-06	58.97999954223633	1.7422775578146643
381	CHTR	2011-07-07	58.540000915527344	-0.7460132758968507
382	CHTR	2011-07-08	57.79999923706055	-1.264095775356433
383	CHTR	2011-07-11	56.5099983215332	-2.2318355234513754
384	CHTR	2011-07-12	56.720001220703125	0.3716207846530706
385	CHTR	2011-07-13	56.7599983215332	0.07051674888800541
386	CHTR	2011-07-14	56.86000061035156	0.1761844463980866
387	CHTR	2011-07-15	57.34000015258789	0.8441778703550451
388	CHTR	2011-07-18	56.279998779296875	-1.8486246433035203
389	CHTR	2011-07-19	57.40999984741211	2.0078199940027686
390	CHTR	2011-07-20	58.779998779296875	2.386341988374907
391	CHTR	2011-07-21	59.5099983215332	1.241918267091635
392	CHTR	2011-07-22	59.75	0.4032963959603286
393	CHTR	2011-07-25	59.119998931884766	-1.054395093079885
394	CHTR	2011-07-26	58.9900016784668	-0.21988710380009824
395	CHTR	2011-07-27	57.349998474121094	-2.780137578711672
396	CHTR	2011-07-28	54.7400016784668	-4.5509971492537105
397	CHTR	2011-07-29	54.0	-1.3518481106621794
398	CHTR	2011-08-01	53.279998779296875	-1.33333559389468
399	CHTR	2011-08-02	50.9900016784668	-4.298042705135918
400	CHTR	2011-08-03	51.36000061035156	0.7256303583159429
401	CHTR	2011-08-04	47.08000183105469	-8.333330857543341
402	CHTR	2011-08-05	46.060001373291016	-2.1665259517701707
403	CHTR	2011-08-08	42.060001373291016	-8.684324534821863
404	CHTR	2011-08-09	45.189998626708984	7.441743107991394
405	CHTR	2011-08-10	44.349998474121094	-1.8588187167844272
406	CHTR	2011-08-11	46.959999084472656	5.885007215670002
407	CHTR	2011-08-12	47.22999954223633	0.5749583965663829
408	CHTR	2011-08-15	49.2599983215332	4.298113061554254
409	CHTR	2011-08-16	48.529998779296875	-1.4819317237313445
410	CHTR	2011-08-17	48.45000076293945	-0.16484240339925682
411	CHTR	2011-08-18	45.97999954223633	-5.098041654918795
412	CHTR	2011-08-19	46.59000015258789	1.3266651074914204
413	CHTR	2011-08-22	45.290000915527344	-2.790296700585726
414	CHTR	2011-08-23	47.43000030517578	4.725103436495526
415	CHTR	2011-08-24	47.599998474121094	0.35841907622076175
416	CHTR	2011-08-25	46.4900016784668	-2.3319261160434146
417	CHTR	2011-08-26	47.63999938964844	2.473645234808197
418	CHTR	2011-08-29	49.709999084472656	4.345087576289952
419	CHTR	2011-08-30	49.9900016784668	0.5632721769282867
420	CHTR	2011-08-31	49.880001068115234	-0.2200452223608207
421	CHTR	2011-09-01	49.630001068115234	-0.5012028761960274
422	CHTR	2011-09-02	48.880001068115234	-1.511182719844506
423	CHTR	2011-09-06	47.90999984741211	-1.9844541724772236
424	CHTR	2011-09-07	49.619998931884766	3.5691903358772814
425	CHTR	2011-09-08	48.88999938964844	-1.4711800845429779
426	CHTR	2011-09-09	46.709999084472656	-4.458990248294736
427	CHTR	2011-09-12	46.86000061035156	0.3211336519352903
428	CHTR	2011-09-13	47.63999938964844	1.6645300237673633
429	CHTR	2011-09-14	49.22999954223633	3.3375318491993378
430	CHTR	2011-09-15	49.43000030517578	0.40625790127799544
431	CHTR	2011-09-16	49.34000015258789	-0.182075970123885
432	CHTR	2011-09-19	49.11000061035156	-0.46615229332191976
433	CHTR	2011-09-20	49.45000076293945	0.6923236578340042
434	CHTR	2011-09-21	48.15999984741211	-2.6086974633459326
435	CHTR	2011-09-22	46.27000045776367	-3.924417349743814
436	CHTR	2011-09-23	47.58000183105469	2.8312110662000345
437	CHTR	2011-09-26	49.209999084472656	3.425803259120719
438	CHTR	2011-09-27	50.04999923706055	1.7069704698550625
439	CHTR	2011-09-28	49.20000076293945	-1.6982986754806917
440	CHTR	2011-09-29	48.119998931884766	-2.195125638835793
441	CHTR	2011-09-30	46.84000015258789	-2.660014147358458
442	CHTR	2011-10-03	43.66999816894531	-6.76772411040959
443	CHTR	2011-10-04	45.099998474121094	3.2745600300773114
444	CHTR	2011-10-05	46.59000015258789	3.303773234763585
445	CHTR	2011-10-06	47.18000030517578	1.2663664963630916
446	CHTR	2011-10-07	46.630001068115234	-1.1657465737663686
447	CHTR	2011-10-10	48.650001525878906	4.33197600577564
448	CHTR	2011-10-11	48.439998626708984	-0.4316606219595176
449	CHTR	2011-10-12	49.08000183105469	1.3212287830099534
450	CHTR	2011-10-13	48.56999969482422	-1.0391241181816224
451	CHTR	2011-10-14	49.040000915527344	0.9676780392345874
452	CHTR	2011-10-17	49.0	-0.08156793389185735
453	CHTR	2011-10-18	50.2599983215332	2.5714251459861392
454	CHTR	2011-10-19	48.779998779296875	-2.944686811901942
455	CHTR	2011-10-20	49.0	0.45100702379783364
456	CHTR	2011-10-21	49.75	1.5306122448979664
457	CHTR	2011-10-24	50.41999816894531	1.3467299878297645
458	CHTR	2011-10-25	49.63999938964844	-1.5470027917956042
459	CHTR	2011-10-26	50.220001220703125	1.1684162735417614
460	CHTR	2011-10-27	49.58000183105469	-1.2743914259098044
461	CHTR	2011-10-28	45.58000183105469	-8.06776896384578
462	CHTR	2011-10-31	45.939998626708984	0.789813034647624
463	CHTR	2011-11-01	46.849998474121094	1.9808443069544435
464	CHTR	2011-11-02	48.189998626708984	2.8601925213040946
465	CHTR	2011-11-03	50.65999984741211	5.125547397990893
466	CHTR	2011-11-04	52.709999084472656	4.046583583172403
467	CHTR	2011-11-07	52.849998474121094	0.2656030963386513
468	CHTR	2011-11-08	53.45000076293945	1.1352929160672653
469	CHTR	2011-11-09	51.22999954223633	-4.153416630523987
470	CHTR	2011-11-10	52.689998626708984	2.849890879403527
471	CHTR	2011-11-11	53.61000061035156	1.7460656815736275
472	CHTR	2011-11-14	52.45000076293945	-2.1637751057740573
473	CHTR	2011-11-15	53.18000030517578	1.3918008229127476
474	CHTR	2011-11-16	51.5	-3.1590829175160318
475	CHTR	2011-11-17	52.20000076293945	1.3592247824067094
476	CHTR	2011-11-18	52.90999984741211	1.3601514829416184
477	CHTR	2011-11-21	52.06999969482422	-1.5876018805714986
478	CHTR	2011-11-22	52.459999084472656	0.7489905741005831
479	CHTR	2011-11-23	50.97999954223633	-2.8211962791939604
480	CHTR	2011-11-25	51.849998474121094	1.7065495090167415
481	CHTR	2011-11-28	52.75	1.7357792716775178
482	CHTR	2011-11-29	52.63999938964844	-0.208531962751779
483	CHTR	2011-11-30	52.869998931884766	0.4369292266396929
484	CHTR	2011-12-01	52.810001373291016	-0.11348129337216406
485	CHTR	2011-12-02	53.08000183105469	0.5112676590465437
486	CHTR	2011-12-05	52.040000915527344	-1.9593083640756181
487	CHTR	2011-12-06	52.970001220703125	1.7870874112500212
488	CHTR	2011-12-07	52.939998626708984	-0.056640727398005186
489	CHTR	2011-12-08	51.16999816894531	-3.343408582694374
490	CHTR	2011-12-09	52.939998626708984	3.459059060193348
491	CHTR	2011-12-12	52.810001373291016	-0.24555583073321285
492	CHTR	2011-12-13	52.66999816894531	-0.26510736736414797
493	CHTR	2011-12-14	52.540000915527344	-0.24681461541158356
494	CHTR	2011-12-15	53.099998474121094	1.0658499216513073
495	CHTR	2011-12-16	54.52000045776367	2.6742034358713473
496	CHTR	2011-12-19	52.7400016784668	-3.26485466682237
497	CHTR	2011-12-20	55.41999816894531	5.081525227885475
498	CHTR	2011-12-21	55.599998474121094	0.32479305507564504
499	CHTR	2011-12-22	55.7400016784668	0.2518043312732532
500	CHTR	2011-12-23	56.29999923706055	1.0046601035716973
501	CHTR	2011-12-27	56.13999938964844	-0.2841915623096214
502	CHTR	2011-12-28	55.959999084472656	-0.3206275510023837
503	CHTR	2011-12-29	56.880001068115234	1.6440350226843536
504	CHTR	2011-12-30	56.939998626708984	0.10548093788167456
505	CHTR	2012-01-03	57.189998626708984	0.4390586688260534
506	CHTR	2012-01-04	56.810001373291016	-0.6644470406413028
507	CHTR	2012-01-05	56.97999954223633	0.2992398606510793
508	CHTR	2012-01-06	56.619998931884766	-0.6318017080444438
509	CHTR	2012-01-09	56.75	0.229602738551149
510	CHTR	2012-01-10	56.65999984741211	-0.15859057724738612
511	CHTR	2012-01-11	56.150001525878906	-0.9001029348864265
512	CHTR	2012-01-12	57.459999084472656	2.3330320979421337
513	CHTR	2012-01-13	56.959999084472656	-0.8701705672931603
514	CHTR	2012-01-17	56.970001220703125	0.01755993046212989
515	CHTR	2012-01-18	56.439998626708984	-0.9303187337856955
516	CHTR	2012-01-19	56.970001220703125	0.9390549377925161
517	CHTR	2012-01-20	57.0099983215332	0.07020730204152503
518	CHTR	2012-01-23	57.0	-0.01753783867316505
519	CHTR	2012-01-24	56.63999938964844	-0.6315800181606379
520	CHTR	2012-01-25	57.709999084472656	1.8891237753434265
521	CHTR	2012-01-26	58.4900016784668	1.3515900300958616
522	CHTR	2012-01-27	57.61000061035156	-1.504532471981801
523	CHTR	2012-01-30	56.83000183105469	-1.3539294758429854
524	CHTR	2012-01-31	57.63999938964844	1.4252991949599503
525	CHTR	2012-02-01	58.279998779296875	1.110338994492377
526	CHTR	2012-02-02	57.79999923706055	-0.8236093896536567
527	CHTR	2012-02-03	58.16999816894531	0.6401365688038396
528	CHTR	2012-02-06	58.310001373291016	0.24067940304739466
529	CHTR	2012-02-07	57.84000015258789	-0.8060387748823006
530	CHTR	2012-02-08	58.119998931884766	0.4840919407991251
531	CHTR	2012-02-09	58.790000915527344	1.1527907707427953
532	CHTR	2012-02-10	58.59000015258789	-0.34019520296797445
533	CHTR	2012-02-13	59.970001220703125	2.355352559346735
534	CHTR	2012-02-14	60.02000045776367	0.0833737469448037
535	CHTR	2012-02-15	62.220001220703125	3.6654460949023138
536	CHTR	2012-02-16	62.5099983215332	0.46608340588329966
537	CHTR	2012-02-17	62.849998474121094	0.5439132326304552
538	CHTR	2012-02-21	62.70000076293945	-0.23865984856531464
539	CHTR	2012-02-22	62.720001220703125	0.03189865633221878
540	CHTR	2012-02-23	63.5	1.2436204785012173
541	CHTR	2012-02-24	63.43000030517578	-0.11023573988065971
542	CHTR	2012-02-27	63.56999969482422	0.22071478633907127
543	CHTR	2012-02-28	63.560001373291016	-0.015728050308638775
544	CHTR	2012-02-29	63.40999984741211	-0.23599987828498703
545	CHTR	2012-03-01	63.2400016784668	-0.2680936277470236
546	CHTR	2012-03-02	62.560001373291016	-1.0752692712329925
547	CHTR	2012-03-05	62.349998474121094	-0.3356823762148742
548	CHTR	2012-03-06	60.900001525878906	-2.3255765577027576
549	CHTR	2012-03-07	60.540000915527344	-0.5911339923342807
550	CHTR	2012-03-08	61.040000915527344	0.8259002187622322
551	CHTR	2012-03-09	61.09000015258789	0.08191224821529897
552	CHTR	2012-03-12	62.470001220703125	2.2589639297238895
553	CHTR	2012-03-13	62.88999938964844	0.6723197706711703
554	CHTR	2012-03-14	63.11000061035156	0.3498190854479999
555	CHTR	2012-03-15	63.4900016784668	0.6021249634608594
556	CHTR	2012-03-16	63.9900016784668	0.7875255737622266
557	CHTR	2012-03-19	63.970001220703125	-0.03125559812323653
558	CHTR	2012-03-20	63.22999954223633	-1.1567948481253199
559	CHTR	2012-03-21	64.01000213623047	1.233595760938
560	CHTR	2012-03-22	64.62999725341797	0.9685909959321393
561	CHTR	2012-03-23	64.91000366210938	0.43324527400718793
562	CHTR	2012-03-26	64.37000274658203	-0.8319224850738438
563	CHTR	2012-03-27	63.97999954223633	-0.6058772529202838
564	CHTR	2012-03-28	63.25	-1.1409808494206364
565	CHTR	2012-03-29	63.11000061035156	-0.22134290853508265
566	CHTR	2012-03-30	63.45000076293945	0.5387421158289829
567	CHTR	2012-04-02	64.37000274658203	1.4499637077702632
568	CHTR	2012-04-03	63.0099983215332	-2.112792243310946
569	CHTR	2012-04-04	61.779998779296875	-1.9520704253311871
570	CHTR	2012-04-05	62.7599983215332	1.5862731654257223
571	CHTR	2012-04-09	61.65999984741211	-1.7527063472589033
572	CHTR	2012-04-10	59.40999984741211	-3.6490431488290564
573	CHTR	2012-04-11	60.560001373291016	1.9357036337865008
574	CHTR	2012-04-12	61.060001373291016	0.8256274581600609
575	CHTR	2012-04-13	60.970001220703125	-0.14739625051377603
576	CHTR	2012-04-16	60.34000015258789	-1.0332967943279425
577	CHTR	2012-04-17	61.310001373291016	1.6075591949787693
578	CHTR	2012-04-18	61.15999984741211	-0.2446607772288445
579	CHTR	2012-04-19	61.45000076293945	0.47416761976923905
580	CHTR	2012-04-20	61.959999084472656	0.8299403013853013
581	CHTR	2012-04-23	60.20000076293945	-2.8405396183652676
582	CHTR	2012-04-24	60.16999816894531	-0.04983819537193179
583	CHTR	2012-04-25	60.630001068115234	0.7645054232481963
584	CHTR	2012-04-26	60.95000076293945	0.5277910097093885
585	CHTR	2012-04-27	60.41999816894531	-0.8695694624443862
586	CHTR	2012-04-30	60.470001220703125	0.08275910836341716
587	CHTR	2012-05-01	61.02000045776367	0.9095406415706275
588	CHTR	2012-05-02	62.2400016784668	1.999346462718532
589	CHTR	2012-05-03	62.349998474121094	0.17673006537266556
590	CHTR	2012-05-04	61.56999969482422	-1.251000478565556
591	CHTR	2012-05-07	61.81999969482422	0.40604190553701347
592	CHTR	2012-05-08	64.97000122070312	5.095440862874412
593	CHTR	2012-05-09	67.13999938964844	3.3400001972815563
594	CHTR	2012-05-10	67.69999694824219	0.8340744171649428
595	CHTR	2012-05-11	67.48999786376953	-0.3101906852864489
596	CHTR	2012-05-14	66.2300033569336	-1.8669351707185866
597	CHTR	2012-05-15	65.48999786376953	-1.1173266731936415
598	CHTR	2012-05-16	65.30000305175781	-0.29011271676468997
599	CHTR	2012-05-17	63.34000015258789	-3.001535693063284
600	CHTR	2012-05-18	61.68000030517578	-2.620776513124601
601	CHTR	2012-05-21	63.630001068115234	3.161479820511315
602	CHTR	2012-05-22	64.6500015258789	1.6030181371076369
603	CHTR	2012-05-23	64.61000061035156	-0.06187303106455211
604	CHTR	2012-05-24	64.20999908447266	-0.619101566476099
605	CHTR	2012-05-25	64.2699966430664	0.09343958799130636
606	CHTR	2012-05-29	64.62999725341797	0.560137901283686
607	CHTR	2012-05-30	63.189998626708984	-2.228065430766868
608	CHTR	2012-05-31	62.70000076293945	-0.7754357879704354
609	CHTR	2012-06-01	61.310001373291016	-2.2169049006934505
610	CHTR	2012-06-04	61.279998779296875	-0.048935888634982216
611	CHTR	2012-06-05	63.5099983215332	3.639033268045244
612	CHTR	2012-06-06	63.75	0.37789589798402634
613	CHTR	2012-06-07	63.810001373291016	0.09411980124081065
614	CHTR	2012-06-08	64.12000274658203	0.4858194117212111
615	CHTR	2012-06-11	63.38999938964844	-1.138495517254956
616	CHTR	2012-06-12	64.7300033569336	2.113904370070041
617	CHTR	2012-06-13	64.93000030517578	0.30897101478486455
618	CHTR	2012-06-14	65.88999938964844	1.478513907224066
619	CHTR	2012-06-15	66.88999938964844	1.5176809975158356
620	CHTR	2012-06-18	67.62999725341797	1.106290731831061
621	CHTR	2012-06-19	68.9800033569336	1.996164658201871
622	CHTR	2012-06-20	69.4000015258789	0.6088694527485838
623	CHTR	2012-06-21	67.44000244140625	-2.8242061114966743
624	CHTR	2012-06-22	67.91000366210938	0.6969175618157353
625	CHTR	2012-06-25	66.61000061035156	-1.9143027266292911
626	CHTR	2012-06-26	67.69999694824219	1.6363854194609173
627	CHTR	2012-06-27	69.6500015258789	2.8803613966593478
628	CHTR	2012-06-28	70.0	0.5025103610242665
629	CHTR	2012-06-29	70.87000274658203	1.242861066545764
630	CHTR	2012-07-02	72.05000305175781	1.6650208260824195
631	CHTR	2012-07-03	72.20999908447266	0.22206249262739508
632	CHTR	2012-07-05	72.23999786376953	0.041543802350396675
633	CHTR	2012-07-06	72.08000183105469	-0.22147845715134729
634	CHTR	2012-07-09	72.0199966430664	-0.08324803893446919
635	CHTR	2012-07-10	72.0999984741211	0.1110828030875588
636	CHTR	2012-07-11	71.58999633789062	-0.7073538793673118
637	CHTR	2012-07-12	72.77999877929688	1.6622468253660427
638	CHTR	2012-07-13	72.87000274658203	0.12366579938822841
639	CHTR	2012-07-16	72.52999877929688	-0.4665897550019005
640	CHTR	2012-07-17	73.06999969482422	0.7445207839731571
641	CHTR	2012-07-18	72.94999694824219	-0.16422984409910635
642	CHTR	2012-07-19	74.80999755859375	2.549692512902002
643	CHTR	2012-07-20	74.37000274658203	-0.588149747855693
644	CHTR	2012-07-23	73.5199966430664	-1.1429421435038112
645	CHTR	2012-07-24	72.91999816894531	-0.8161024231734371
646	CHTR	2012-07-25	74.19999694824219	1.7553466969805642
647	CHTR	2012-07-26	75.80000305175781	2.1563425462560293
648	CHTR	2012-07-27	76.3499984741211	0.7255875992349781
649	CHTR	2012-07-30	77.45999908447266	1.4538318697253194
650	CHTR	2012-07-31	76.91999816894531	-0.6971351948228843
651	CHTR	2012-08-01	78.33999633789062	1.8460715064325228
652	CHTR	2012-08-02	78.30000305175781	-0.051050916520745115
653	CHTR	2012-08-03	79.93000030517578	2.081733320419543
654	CHTR	2012-08-06	77.58999633789062	-2.9275665686862684
655	CHTR	2012-08-07	76.68000030517578	-1.1728264926730625
656	CHTR	2012-08-08	76.01000213623047	-0.8737586936343411
657	CHTR	2012-08-09	75.51000213623047	-0.6578081646463674
658	CHTR	2012-08-10	77.93000030517578	3.204871011100363
659	CHTR	2012-08-13	78.91000366210938	1.2575431195892106
660	CHTR	2012-08-14	78.5	-0.5195838842753098
661	CHTR	2012-08-15	79.80000305175781	1.6560548430035738
662	CHTR	2012-08-16	78.5	-1.6290764436620808
663	CHTR	2012-08-17	77.80000305175781	-0.8917158576333573
664	CHTR	2012-08-20	77.87999725341797	0.10282030658397279
665	CHTR	2012-08-21	77.27999877929688	-0.770414092554117
666	CHTR	2012-08-22	77.11000061035156	-0.21997693016378994
667	CHTR	2012-08-23	76.37999725341797	-0.9467038661073457
668	CHTR	2012-08-24	77.7300033569336	1.7674864520307532
669	CHTR	2012-08-27	77.23999786376953	-0.6303942776304416
670	CHTR	2012-08-28	76.76000213623047	-0.6214341543427371
671	CHTR	2012-08-29	76.45999908447266	-0.3908325213766717
672	CHTR	2012-08-30	77.0	0.7062528406922342
673	CHTR	2012-08-31	77.80000305175781	1.0389650022828656
674	CHTR	2012-09-04	77.08000183105469	-0.9254514041909911
675	CHTR	2012-09-05	78.16000366210938	1.401144013231681
676	CHTR	2012-09-06	79.27999877929688	1.4329517204596298
677	CHTR	2012-09-07	78.1500015258789	-1.4253245091031097
678	CHTR	2012-09-10	77.80000305175781	-0.4478547246159592
679	CHTR	2012-09-11	78.9000015258789	1.4138797313276497
680	CHTR	2012-09-12	80.19999694824219	1.6476494261370656
681	CHTR	2012-09-13	81.62999725341797	1.783042842381466
682	CHTR	2012-09-14	82.54000091552734	1.1147907542913282
683	CHTR	2012-09-17	80.73999786376953	-2.1807645163464007
684	CHTR	2012-09-18	79.88999938964844	-1.0527600899312262
685	CHTR	2012-09-19	80.37999725341797	0.6133406778233486
686	CHTR	2012-09-20	80.27999877929688	-0.1244071628987764
687	CHTR	2012-09-21	79.43000030517578	-1.0587923356325413
688	CHTR	2012-09-24	76.37000274658203	-3.8524456085068826
689	CHTR	2012-09-25	75.44000244140625	-1.2177560190246295
690	CHTR	2012-09-26	74.88999938964844	-0.7290602252896239
691	CHTR	2012-09-27	75.20999908447266	0.4272929595836583
692	CHTR	2012-09-28	75.05999755859375	-0.1994435948741713
693	CHTR	2012-10-01	75.01000213623047	-0.06660727949565626
694	CHTR	2012-10-02	75.5	0.6532433673040128
695	CHTR	2012-10-03	76.76000213623047	1.668877001629765
696	CHTR	2012-10-04	77.37999725341797	0.8077059665620556
697	CHTR	2012-10-05	76.52999877929688	-1.098473125215249
698	CHTR	2012-10-08	76.02999877929688	-0.6533385704629913
699	CHTR	2012-10-09	76.08000183105469	0.06576752934452923
700	CHTR	2012-10-10	75.9800033569336	-0.13143858006622322
701	CHTR	2012-10-11	76.12000274658203	0.18425820408398685
702	CHTR	2012-10-12	76.12999725341797	0.01312993493867154
703	CHTR	2012-10-15	76.7300033569336	0.7881336203367395
704	CHTR	2012-10-16	76.6500015258789	-0.10426407865842258
705	CHTR	2012-10-17	77.69000244140625	1.3568178666979014
706	CHTR	2012-10-18	78.51000213623047	1.0554764693728291
707	CHTR	2012-10-19	78.54000091552734	0.03821013690055164
708	CHTR	2012-10-22	78.16999816894531	-0.471101021478193
709	CHTR	2012-10-23	76.19000244140625	-2.5329356196987285
710	CHTR	2012-10-24	76.08999633789062	-0.13125882702593739
711	CHTR	2012-10-25	76.19000244140625	0.13143134226414332
712	CHTR	2012-10-26	76.56999969482422	0.4987494963137884
713	CHTR	2012-10-31	77.41000366210938	1.097040578076336
714	CHTR	2012-11-01	77.75	0.4392149874771878
715	CHTR	2012-11-02	75.0999984741211	-3.4083620911625756
716	CHTR	2012-11-05	72.94000244140625	-2.876159888950147
717	CHTR	2012-11-06	71.62000274658203	-1.8097061292047467
718	CHTR	2012-11-07	69.47000122070312	-3.0019567766373934
719	CHTR	2012-11-08	68.26000213623047	-1.7417576841960103
720	CHTR	2012-11-09	68.72000122070312	0.6738925726292866
721	CHTR	2012-11-12	69.0	0.4074487402839555
722	CHTR	2012-11-13	68.94000244140625	-0.08695298346920177
723	CHTR	2012-11-14	67.5	-2.0887763133314974
724	CHTR	2012-11-15	68.54000091552734	1.540742097077552
725	CHTR	2012-11-16	69.2699966430664	1.0650652433441765
726	CHTR	2012-11-19	68.63999938964844	-0.9094807044155218
727	CHTR	2012-11-20	70.30999755859375	2.4329810369974503
728	CHTR	2012-11-21	69.87000274658203	-0.6257926714405615
729	CHTR	2012-11-23	70.0	0.18605588708715537
730	CHTR	2012-11-26	70.27999877929688	0.3999982561383897
731	CHTR	2012-11-27	70.29000091552734	0.014231838935963026
732	CHTR	2012-11-28	70.29000091552734	0.0
733	CHTR	2012-11-29	71.30999755859375	1.4511262338610775
734	CHTR	2012-11-30	70.8499984741211	-0.6450695557725816
735	CHTR	2012-12-03	70.44999694824219	-0.5645752074716182
736	CHTR	2012-12-04	70.44999694824219	0.0
737	CHTR	2012-12-05	69.73999786376953	-1.0078056994016205
738	CHTR	2012-12-06	69.5999984741211	-0.20074475758073973
739	CHTR	2012-12-07	70.43000030517578	1.1925313926024028
740	CHTR	2012-12-10	69.76000213623047	-0.9512965583447164
741	CHTR	2012-12-11	69.58999633789062	-0.24370096492808413
742	CHTR	2012-12-12	69.61000061035156	0.028745902448124028
743	CHTR	2012-12-13	69.08000183105469	-0.761383098189572
744	CHTR	2012-12-14	68.68000030517578	-0.5790409891087811
745	CHTR	2012-12-17	70.77999877929688	3.0576564717383015
746	CHTR	2012-12-18	74.13999938964844	4.747104645803368
747	CHTR	2012-12-19	74.05000305175781	-0.12138702270233503
748	CHTR	2012-12-20	73.20999908447266	-1.134373980643899
749	CHTR	2012-12-21	73.43000030517578	0.30050706659521254
750	CHTR	2012-12-24	73.43000030517578	0.0
751	CHTR	2012-12-26	73.23999786376953	-0.2587531535021115
752	CHTR	2012-12-27	73.66999816894531	0.587111302181631
753	CHTR	2012-12-28	73.58000183105469	-0.12216144988118627
754	CHTR	2012-12-31	76.23999786376953	3.6151073206309503
755	CHTR	2013-01-02	78.0999984741211	2.4396650871831405
756	CHTR	2013-01-03	77.9800033569336	-0.15364291873483094
757	CHTR	2013-01-04	77.5999984741211	-0.4873106776786429
758	CHTR	2013-01-07	77.4000015258789	-0.25772803115310383
759	CHTR	2013-01-08	77.19999694824219	-0.2584038419816359
760	CHTR	2013-01-09	78.5999984741211	1.8134735508053446
761	CHTR	2013-01-10	79.0	0.5089078036186079
762	CHTR	2013-01-11	78.38999938964844	-0.7721526713310944
763	CHTR	2013-01-14	78.18000030517578	-0.26789014683981094
764	CHTR	2013-01-15	78.31999969482422	0.17907315055250006
765	CHTR	2013-01-16	78.33999633789062	0.0255319754141059
766	CHTR	2013-01-17	78.94999694824219	0.7786579510682623
767	CHTR	2013-01-18	78.83000183105469	-0.1519887546875598
768	CHTR	2013-01-22	78.81999969482422	-0.012688235441005169
769	CHTR	2013-01-23	78.94999694824219	0.16492927419600178
770	CHTR	2013-01-24	79.22000122070312	0.34199402520300737
771	CHTR	2013-01-25	80.68000030517578	1.8429677631601749
772	CHTR	2013-01-28	82.23999786376953	1.9335616666992905
773	CHTR	2013-01-29	81.5	-0.8998028732872032
774	CHTR	2013-01-30	81.62999725341797	0.15950583241468586
775	CHTR	2013-01-31	77.97000122070312	-4.4836410092634065
776	CHTR	2013-02-01	78.04000091552734	0.08977772698255393
777	CHTR	2013-02-04	76.66999816894531	-1.7555134937337624
778	CHTR	2013-02-05	81.52999877929688	6.338855779861063
779	CHTR	2013-02-06	81.05000305175781	-0.5887351094391868
780	CHTR	2013-02-07	80.62999725341797	-0.5182057773293725
781	CHTR	2013-02-08	80.88999938964844	0.32246328300531424
782	CHTR	2013-02-11	79.30999755859375	-1.9532721510403195
783	CHTR	2013-02-12	80.0	0.8700068877148581
784	CHTR	2013-02-13	80.02999877929688	0.03749847412108931
785	CHTR	2013-02-14	79.4800033569336	-0.6872365747249809
786	CHTR	2013-02-15	79.54000091552734	0.07548761456930286
787	CHTR	2013-02-19	79.38999938964844	-0.18858627627903468
788	CHTR	2013-02-20	77.98999786376953	-1.7634482134300744
789	CHTR	2013-02-21	77.02999877929688	-1.230925901741342
790	CHTR	2013-02-22	85.0199966430664	10.372579501996547
791	CHTR	2013-02-25	83.30000305175781	-2.023045941214896
792	CHTR	2013-02-26	86.73999786376953	4.129645481374489
793	CHTR	2013-02-27	87.12999725341797	0.449618860102996
794	CHTR	2013-02-28	86.38999938964844	-0.8493032102563358
795	CHTR	2013-03-01	86.48999786376953	0.1157523727602694
796	CHTR	2013-03-04	86.98999786376953	0.5781015289045843
797	CHTR	2013-03-05	87.61000061035156	0.7127287755001266
798	CHTR	2013-03-06	89.9800033569336	2.7051737587843405
799	CHTR	2013-03-07	89.80000305175781	-0.20004478601957087
800	CHTR	2013-03-08	89.05999755859375	-0.8240595412202234
801	CHTR	2013-03-11	88.94999694824219	-0.12351292765215849
802	CHTR	2013-03-12	89.5	0.6183283537129824
803	CHTR	2013-03-13	89.87999725341797	0.42457793677985745
804	CHTR	2013-03-14	90.11000061035156	0.2559004939498344
805	CHTR	2013-03-15	90.08999633789062	-0.022199836117453575
806	CHTR	2013-03-18	98.04000091552734	8.82451426440236
807	CHTR	2013-03-19	100.37999725341797	2.386777148142616
808	CHTR	2013-03-20	105.7699966430664	5.369595075840583
809	CHTR	2013-03-21	102.36000061035156	-3.2239729043599064
810	CHTR	2013-03-22	103.27999877929688	0.8987867950952966
811	CHTR	2013-03-25	102.44000244140625	-0.8133194692281576
812	CHTR	2013-03-26	102.98999786376953	0.5368951671763877
813	CHTR	2013-03-27	104.29000091552734	1.262261461037606
814	CHTR	2013-03-28	104.18000030517578	-0.10547570177955601
815	CHTR	2013-04-01	103.77999877929688	-0.3839523178222115
816	CHTR	2013-04-02	103.80000305175781	0.01927565301236278
817	CHTR	2013-04-03	102.27999877929688	-1.464358600936666
818	CHTR	2013-04-04	104.55000305175781	2.2194019354255357
819	CHTR	2013-04-05	105.48999786376953	0.8990863554029449
820	CHTR	2013-04-08	104.75	-0.7014862818797041
821	CHTR	2013-04-09	103.58000183105469	-1.116943359375
822	CHTR	2013-04-10	103.66999816894531	0.08688582380740328
823	CHTR	2013-04-11	104.83999633789062	1.1285793282629575
824	CHTR	2013-04-12	105.05999755859375	0.20984474283467502
825	CHTR	2013-04-15	103.08000183105469	-1.8846333271945737
826	CHTR	2013-04-16	104.91000366210938	1.7753218845048213
827	CHTR	2013-04-17	104.02999877929688	-0.8388188467200797
828	CHTR	2013-04-18	102.7300033569336	-1.2496351414184481
829	CHTR	2013-04-19	103.04000091552734	0.3017595137388085
830	CHTR	2013-04-22	103.8499984741211	0.7861001081102437
831	CHTR	2013-04-23	104.41000366210938	0.5392442910125084
832	CHTR	2013-04-24	103.05000305175781	-1.302557765204937
833	CHTR	2013-04-25	101.11000061035156	-1.882583584623343
834	CHTR	2013-04-26	101.63999938964844	0.5241803739467255
835	CHTR	2013-04-29	101.62000274658203	-0.019673989754509513
836	CHTR	2013-04-30	100.73999786376953	-0.8659760470652977
837	CHTR	2013-05-01	101.16999816894531	0.4268416858190349
838	CHTR	2013-05-02	103.12999725341797	1.9373323316657753
839	CHTR	2013-05-03	104.61000061035156	1.4350852286913574
840	CHTR	2013-05-06	105.02999877929688	0.401489500520813
841	CHTR	2013-05-07	109.69000244140625	4.4368311113681
842	CHTR	2013-05-08	110.04000091552734	0.31907964840101055
843	CHTR	2013-05-09	110.12999725341797	0.08178511190646276
844	CHTR	2013-05-10	110.05999755859375	-0.06356097028055174
845	CHTR	2013-05-13	111.6500015258789	1.4446701822237173
846	CHTR	2013-05-14	113.77999877929688	1.9077449389234946
847	CHTR	2013-05-15	114.52999877929688	0.6591668202201362
848	CHTR	2013-05-16	113.61000061035156	-0.8032813924307991
849	CHTR	2013-05-17	112.13999938964844	-1.2939012523596305
850	CHTR	2013-05-20	111.41000366210938	-0.6509681928948297
851	CHTR	2013-05-21	114.0	2.3247430686257786
852	CHTR	2013-05-22	112.94000244140625	-0.9298224198190819
853	CHTR	2013-05-23	113.54000091552734	0.5312541713750951
854	CHTR	2013-05-24	112.8499984741211	-0.6077174879711378
855	CHTR	2013-05-28	114.0999984741211	1.107665057068341
856	CHTR	2013-05-29	112.6500015258789	-1.2708124168564816
857	CHTR	2013-05-30	111.80999755859375	-0.7456759484305797
858	CHTR	2013-05-31	112.0	0.16993332041410625
859	CHTR	2013-06-03	111.62000274658203	-0.33928326198032766
860	CHTR	2013-06-04	114.94999694824219	2.9833310515324563
861	CHTR	2013-06-05	113.91999816894531	-0.8960407191316855
862	CHTR	2013-06-06	112.62999725341797	-1.13237441736459
863	CHTR	2013-06-07	113.91000366210938	1.1364702476298394
864	CHTR	2013-06-10	112.52999877929688	-1.211486997143818
865	CHTR	2013-06-11	112.45999908447266	-0.06220536353288564
866	CHTR	2013-06-12	111.38999938964844	-0.9514491406144354
867	CHTR	2013-06-13	110.88999938964844	-0.4488733304064185
868	CHTR	2013-06-14	116.61000061035156	5.158266076460172
869	CHTR	2013-06-17	117.72000122070312	0.9518914368764841
870	CHTR	2013-06-18	117.94999694824219	0.19537523373607257
871	CHTR	2013-06-19	117.80000305175781	-0.12716735936008083
872	CHTR	2013-06-20	114.05000305175781	-3.1833615474121557
873	CHTR	2013-06-21	119.68000030517578	4.9364288494258
874	CHTR	2013-06-24	118.44000244140625	-1.0360944690905982
875	CHTR	2013-06-25	117.7699966430664	-0.5656921517468771
876	CHTR	2013-06-26	119.0	1.04441147320522
877	CHTR	2013-06-27	123.80999755859375	4.042014755120804
878	CHTR	2013-06-28	123.8499984741211	0.03230830814644481
879	CHTR	2013-07-01	122.22000122070312	-1.3161059939444053
880	CHTR	2013-07-02	125.13999938964844	2.3891328258722755
881	CHTR	2013-07-03	127.63999938964844	1.997762515737067
882	CHTR	2013-07-05	127.37999725341797	-0.20369957495592894
883	CHTR	2013-07-08	127.83999633789062	0.3611234843705624
884	CHTR	2013-07-09	125.66999816894531	-1.6974329091889562
885	CHTR	2013-07-10	125.3499984741211	-0.25463491643727965
886	CHTR	2013-07-11	125.19999694824219	-0.11966615692450278
887	CHTR	2013-07-12	124.66999816894531	-0.42332171902206284
888	CHTR	2013-07-15	124.58000183105469	-0.07218764675737122
889	CHTR	2013-07-16	123.81999969482422	-0.6100514729973416
890	CHTR	2013-07-17	124.1500015258789	0.26651738965275396
891	CHTR	2013-07-18	124.56999969482422	0.338298963981698
892	CHTR	2013-07-19	128.30999755859375	3.002326300820335
893	CHTR	2013-07-22	128.19000244140625	-0.09351969407738192
894	CHTR	2013-07-23	127.7699966430664	-0.3276431783608258
895	CHTR	2013-07-24	128.22000122070312	0.3521989429911665
896	CHTR	2013-07-25	127.75	-0.36655842788062554
897	CHTR	2013-07-26	126.61000061035156	-0.8923674282962368
898	CHTR	2013-07-29	125.69000244140625	-0.7266394159310186
899	CHTR	2013-07-30	123.77999877929688	-1.5196146272650202
900	CHTR	2013-07-31	125.73999786376953	1.5834537920519587
901	CHTR	2013-08-01	127.95999908447266	1.7655489569105454
902	CHTR	2013-08-02	134.0	4.720225819586044
903	CHTR	2013-08-05	130.14999389648438	-2.873138883220616
904	CHTR	2013-08-06	127.05000305175781	-2.3818601537485717
905	CHTR	2013-08-07	129.6300048828125	2.0306979685814186
906	CHTR	2013-08-08	128.05999755859375	-1.2111450012194824
907	CHTR	2013-08-09	128.27000427246094	0.16399087761274078
908	CHTR	2013-08-12	126.55999755859375	-1.3331306282916566
909	CHTR	2013-08-13	126.0999984741211	-0.3634632532761306
910	CHTR	2013-08-14	124.45999908447266	-1.3005546467036666
911	CHTR	2013-08-15	123.12000274658203	-1.0766481984152643
912	CHTR	2013-08-16	122.5999984741211	-0.4223556374761128
913	CHTR	2013-08-19	123.25	0.5301806965487987
914	CHTR	2013-08-20	124.88999938964844	1.3306283080311898
915	CHTR	2013-08-21	123.2300033569336	-1.3291664991812224
916	CHTR	2013-08-22	123.94999694824219	0.5842680935609135
917	CHTR	2013-08-23	122.69999694824219	-1.008471182554338
918	CHTR	2013-08-26	122.16999816894531	-0.4319468561359785
919	CHTR	2013-08-27	121.01000213623047	-0.9494933699767394
920	CHTR	2013-08-28	120.0	-0.834643515742961
921	CHTR	2013-08-29	120.9000015258789	0.7500012715657478
922	CHTR	2013-08-30	121.41999816894531	0.4301047448333595
923	CHTR	2013-09-03	123.05000305175781	1.3424517438589412
924	CHTR	2013-09-04	124.55999755859375	1.2271389430204227
925	CHTR	2013-09-05	124.66000366210938	0.08028749636783683
926	CHTR	2013-09-06	125.0199966430664	0.28877985751771806
927	CHTR	2013-09-09	126.69999694824219	1.3437852745846746
928	CHTR	2013-09-10	127.44000244140625	0.5840611767862658
929	CHTR	2013-09-11	129.11000061035156	1.3104191281800626
930	CHTR	2013-09-12	128.27999877929688	-0.6428640904120209
931	CHTR	2013-09-13	128.75	0.36638698563737915
932	CHTR	2013-09-16	129.17999267578125	0.33397489381068457
933	CHTR	2013-09-17	130.25999450683594	0.8360441959191833
934	CHTR	2013-09-18	132.38999938964844	1.6351949736192584
935	CHTR	2013-09-19	133.22999572753906	0.6344862465165191
936	CHTR	2013-09-20	133.83999633789062	0.4578553103004257
937	CHTR	2013-09-23	133.44000244140625	-0.298859763470527
938	CHTR	2013-09-24	131.14999389648438	-1.7161334704916653
939	CHTR	2013-09-25	134.00999450683594	2.18070967857531
940	CHTR	2013-09-26	135.99000549316406	1.477509937683874
941	CHTR	2013-09-27	133.57000732421875	-1.779541195082135
942	CHTR	2013-09-30	134.75999450683594	0.8909089745938958
943	CHTR	2013-10-01	135.47000122070312	0.5268675740641715
944	CHTR	2013-10-02	133.7899932861328	-1.24013281127332
945	CHTR	2013-10-03	131.5500030517578	-1.6742584249813008
946	CHTR	2013-10-04	132.63999938964844	0.82857948506605
947	CHTR	2013-10-07	132.49000549316406	-0.1130834568565886
948	CHTR	2013-10-08	131.61000061035156	-0.6642047296600784
949	CHTR	2013-10-09	131.5	-0.08358073842521518
950	CHTR	2013-10-10	136.08999633789062	3.490491511703908
951	CHTR	2013-10-11	136.22999572753906	0.10287265296182735
952	CHTR	2013-10-14	137.19000244140625	0.7046955472179706
953	CHTR	2013-10-15	137.44000244140625	0.18222902219626747
954	CHTR	2013-10-16	139.00999450683594	1.1423108538571203
955	CHTR	2013-10-17	137.7100067138672	-0.9351757746489331
956	CHTR	2013-10-18	137.30999755859375	-0.29047210498258647
957	CHTR	2013-10-21	137.10000610351562	-0.15293238570520673
958	CHTR	2013-10-22	136.7100067138672	-0.28446343711610034
959	CHTR	2013-10-23	135.22000122070312	-1.0899022895102584
960	CHTR	2013-10-24	137.97000122070312	2.0337228037082378
961	CHTR	2013-10-25	138.5800018310547	0.44212553812750244
962	CHTR	2013-10-28	136.5399932861328	-1.4720800389430577
963	CHTR	2013-10-29	137.22999572753906	0.5053482315326319
964	CHTR	2013-10-30	135.02000427246094	-1.6104288594936067
965	CHTR	2013-10-31	134.0399932861328	-0.7258265111224071
966	CHTR	2013-11-01	138.07000732421875	3.006575828068825
967	CHTR	2013-11-04	135.77000427246094	-1.6658238065830666
968	CHTR	2013-11-05	131.05999755859375	-3.4691069939242425
969	CHTR	2013-11-06	128.9199981689453	-1.6328394853598938
970	CHTR	2013-11-07	127.47000122070312	-1.1247261626097904
971	CHTR	2013-11-08	128.05999755859375	0.4628511275128089
972	CHTR	2013-11-11	127.04000091552734	-0.7964990336656097
973	CHTR	2013-11-12	128.4600067138672	1.1177627425270842
974	CHTR	2013-11-13	128.75999450683594	0.23352621616854474
975	CHTR	2013-11-14	128.07000732421875	-0.535870776680214
976	CHTR	2013-11-15	128.69000244140625	0.48410641190792525
977	CHTR	2013-11-18	129.5399932861328	0.660494854768201
978	CHTR	2013-11-19	129.07000732421875	-0.3628114762025181
979	CHTR	2013-11-20	126.95999908447266	-1.6347781204085865
980	CHTR	2013-11-21	126.95999908447266	0.0
981	CHTR	2013-11-22	134.66000366210938	6.064905980751889
982	CHTR	2013-11-25	134.2899932861328	-0.2747737753705959
983	CHTR	2013-11-26	136.1199951171875	1.3627238979418976
984	CHTR	2013-11-27	134.97999572753906	-0.8374959084203604
985	CHTR	2013-11-29	135.10000610351562	0.08890974942599161
986	CHTR	2013-12-02	132.72000122070312	-1.7616615657211065
987	CHTR	2013-12-03	129.30999755859375	-2.5693216024303744
988	CHTR	2013-12-04	129.42999267578125	0.0927964731676223
989	CHTR	2013-12-05	127.2699966430664	-1.668852781383967
990	CHTR	2013-12-06	127.75	0.37715358654386577
991	CHTR	2013-12-09	128.16000366210938	0.32094220125977735
992	CHTR	2013-12-10	131.75	2.8011830799845816
993	CHTR	2013-12-11	130.82000732421875	-0.7058767937618615
994	CHTR	2013-12-12	131.99000549316406	0.8943572110079678
995	CHTR	2013-12-13	131.5399932861328	-0.3409441535742297
996	CHTR	2013-12-16	131.36000061035156	-0.13683494371914406
997	CHTR	2013-12-17	130.11000061035156	-0.9515834304141269
998	CHTR	2013-12-18	130.33999633789062	0.17677021478759158
999	CHTR	2013-12-19	129.1199951171875	-0.9360144659973924
1000	CHTR	2013-12-20	130.02000427246094	0.6970331391792595
1001	CHTR	2013-12-23	131.39999389648438	1.0613671578810546
1002	CHTR	2013-12-24	132.27000427246094	0.6621083838572739
1003	CHTR	2013-12-26	132.16000366210938	-0.08316368549060593
1004	CHTR	2013-12-27	133.5	1.0139197190979
1005	CHTR	2013-12-30	134.17999267578125	0.5093578095739737
1006	CHTR	2013-12-31	136.75999450683594	1.9227917512924186
1007	CHTR	2014-01-02	134.75999450683594	-1.4624159698251704
1008	CHTR	2014-01-03	133.3699951171875	-1.0314629313656787
1009	CHTR	2014-01-06	135.0	1.2221676107735169
1010	CHTR	2014-01-07	138.0800018310547	2.2814828378182828
1011	CHTR	2014-01-08	136.08999633789062	-1.4411974701440844
1012	CHTR	2014-01-09	136.00999450683594	-0.0587859748750752
1013	CHTR	2014-01-10	136.4199981689453	0.3014511276145715
1014	CHTR	2014-01-13	134.22000122070312	-1.6126645490184388
1015	CHTR	2014-01-14	137.33999633789062	2.3245381379912056
1016	CHTR	2014-01-15	136.0399932861328	-0.9465582397129801
1017	CHTR	2014-01-16	134.9600067138672	-0.7938743204684573
1018	CHTR	2014-01-17	134.2899932861328	-0.4964533153550388
1019	CHTR	2014-01-21	133.5	-0.5882741273577796
1020	CHTR	2014-01-22	135.0	1.1235955056179803
1021	CHTR	2014-01-23	133.4600067138672	-1.140735767505785
1022	CHTR	2014-01-24	131.4199981689453	-1.5285542052276169
1023	CHTR	2014-01-27	136.9199981689453	4.185055605410626
1024	CHTR	2014-01-28	136.64999389648438	-0.19719856563814586
1025	CHTR	2014-01-29	138.24000549316406	1.1635650696656175
1026	CHTR	2014-01-30	138.77000427246094	0.38339030543736996
1027	CHTR	2014-01-31	137.0	-1.275494860536075
1028	CHTR	2014-02-03	136.1199951171875	-0.6423393305200698
1029	CHTR	2014-02-04	138.86000061035156	2.0129338755890736
1030	CHTR	2014-02-05	137.35000610351562	-1.0874222239657505
1031	CHTR	2014-02-06	136.5	-0.6188613511054375
1032	CHTR	2014-02-07	137.5	0.73260073260073
1033	CHTR	2014-02-10	137.6199951171875	0.08726917613637308
1034	CHTR	2014-02-11	137.89999389648438	0.2034579198018749
1035	CHTR	2014-02-12	137.57000732421875	-0.23929411665770672
1036	CHTR	2014-02-13	128.91000366210938	-6.294979429418701
1037	CHTR	2014-02-14	129.35000610351562	0.34132528811305907
1038	CHTR	2014-02-18	131.5	1.6621521415034035
1039	CHTR	2014-02-19	130.44000244140625	-0.806081793607416
1040	CHTR	2014-02-20	131.83999633789062	1.0732857024540854
1041	CHTR	2014-02-21	125.08000183105469	-5.127423160351774
1042	CHTR	2014-02-24	123.58000183105469	-1.1992324736499804
1043	CHTR	2014-02-25	121.33999633789062	-1.8125954523178889
1044	CHTR	2014-02-26	121.25	-0.07416873298727866
1045	CHTR	2014-02-27	124.13999938964844	2.3835046512564517
1046	CHTR	2014-02-28	126.7699966430664	2.118573599443141
1047	CHTR	2014-03-03	125.69000244140625	-0.851932026708957
1048	CHTR	2014-03-04	128.22000122070312	2.012887843228661
1049	CHTR	2014-03-05	127.41000366210938	-0.6317248096102568
1050	CHTR	2014-03-06	126.63999938964844	-0.6043515032798985
1051	CHTR	2014-03-07	127.0	0.28427085603808244
1052	CHTR	2014-03-10	128.5399932861328	1.2125931386872457
1053	CHTR	2014-03-11	127.73999786376953	-0.6223708294293084
1054	CHTR	2014-03-12	127.2699966430664	-0.3679358294685131
1055	CHTR	2014-03-13	125.72000122070312	-1.2178796756868837
1056	CHTR	2014-03-14	127.0	1.0181345584381774
1057	CHTR	2014-03-17	126.48999786376953	-0.40157648522084477
1058	CHTR	2014-03-18	125.98999786376953	-0.395288171748176
1059	CHTR	2014-03-19	126.47000122070312	0.38098528857235525
1060	CHTR	2014-03-20	126.69999694824219	0.18185793098688396
1061	CHTR	2014-03-21	127.25	0.4340987095544202
1062	CHTR	2014-03-24	125.75	-1.178781925343808
1063	CHTR	2014-03-25	124.12000274658203	-1.296220479855248
1064	CHTR	2014-03-26	123.11000061035156	-0.813730352788189
1065	CHTR	2014-03-27	121.26000213623047	-1.5027198967989763
1066	CHTR	2014-03-28	122.41000366210938	0.9483766333658217
1067	CHTR	2014-03-31	123.19999694824219	0.645366606076947
1068	CHTR	2014-04-01	125.63999938964844	1.9805215112394192
1069	CHTR	2014-04-02	126.5	0.6844958727550088
1070	CHTR	2014-04-03	124.9000015258789	-1.2648209281589717
1071	CHTR	2014-04-04	122.72000122070312	-1.7453965400665683
1072	CHTR	2014-04-07	118.94000244140625	-3.080181503990387
1073	CHTR	2014-04-08	121.1500015258789	1.8580788961740424
1074	CHTR	2014-04-09	124.04000091552734	2.3854720208411173
1075	CHTR	2014-04-10	121.98999786376953	-1.6526951278836965
1076	CHTR	2014-04-11	118.45999908447266	-2.8936788598348473
1077	CHTR	2014-04-14	119.41000366210938	0.8019623374800888
1078	CHTR	2014-04-15	118.06999969482422	-1.1221873596762633
1079	CHTR	2014-04-16	118.11000061035156	0.03387898334101802
1080	CHTR	2014-04-17	117.83000183105469	-0.23706610604515843
1081	CHTR	2014-04-21	123.61000061035156	4.9053710340972945
1082	CHTR	2014-04-22	126.95999908447266	2.7101354725181936
1083	CHTR	2014-04-23	128.10000610351562	0.8979261399367777
1084	CHTR	2014-04-24	130.49000549316406	1.8657293331564073
1085	CHTR	2014-04-25	130.00999450683594	-0.36785268305722374
1086	CHTR	2014-04-28	140.0500030517578	7.722489784732645
1087	CHTR	2014-04-29	137.14999389648438	-2.070695531653566
1088	CHTR	2014-04-30	135.52999877929688	-1.1811849721336531
1089	CHTR	2014-05-01	136.67999267578125	0.8485161269403463
1090	CHTR	2014-05-02	137.2100067138672	0.38777733866519615
1091	CHTR	2014-05-05	138.41000366210938	0.8745695572660583
1092	CHTR	2014-05-06	138.4199981689453	0.007220942541352748
1093	CHTR	2014-05-07	139.52000427246094	0.7946872692289997
1094	CHTR	2014-05-08	137.41000366210938	-1.5123283728052828
1095	CHTR	2014-05-09	137.9499969482422	0.3929796024608523
1096	CHTR	2014-05-12	137.07000732421875	-0.6379047796235882
1097	CHTR	2014-05-13	136.6199951171875	-0.32830829720962296
1098	CHTR	2014-05-14	136.14999389648438	-0.3440208150351509
1099	CHTR	2014-05-15	136.91000366210938	0.5582150566990407
1100	CHTR	2014-05-16	137.4600067138672	0.40172597841368063
1101	CHTR	2014-05-19	138.67999267578125	0.8875206622487308
1102	CHTR	2014-05-20	138.9600067138672	0.20191379641949503
1103	CHTR	2014-05-21	138.55999755859375	-0.28785919397449344
1104	CHTR	2014-05-22	138.1699981689453	-0.28146607716524885
1105	CHTR	2014-05-23	140.58999633789062	1.7514642838645011
1106	CHTR	2014-05-27	142.91000366210938	1.6501937439723058
1107	CHTR	2014-05-28	143.58999633789062	0.47581880789044906
1108	CHTR	2014-05-29	142.7100067138672	-0.6128488379877672
1109	CHTR	2014-05-30	143.13999938964844	0.3013052032457608
1110	CHTR	2014-06-02	147.14999389648438	2.801449297145897
1111	CHTR	2014-06-03	147.22000122070312	0.047575485642226134
1112	CHTR	2014-06-04	147.47999572753906	0.17660270661603583
1113	CHTR	2014-06-05	147.6199951171875	0.09492771474381989
1114	CHTR	2014-06-06	148.8699951171875	0.846768758532801
1115	CHTR	2014-06-09	148.72999572753906	-0.09404137451487493
1116	CHTR	2014-06-10	148.88999938964844	0.10757995475403348
1117	CHTR	2014-06-11	149.1999969482422	0.20820576255258239
1118	CHTR	2014-06-12	147.7899932861328	-0.945042688304143
1119	CHTR	2014-06-13	148.2100067138672	0.28419612072192457
1120	CHTR	2014-06-16	148.5	0.19566376964861298
1121	CHTR	2014-06-17	148.0	-0.33670033670033517
1122	CHTR	2014-06-18	148.64999389648438	0.43918506519213807
1123	CHTR	2014-06-19	148.25	-0.2690843679165722
1124	CHTR	2014-06-20	150.50999450683594	1.5244482339534127
1125	CHTR	2014-06-23	151.6300048828125	0.7441435232566462
1126	CHTR	2014-06-24	151.05999755859375	-0.37591987460482423
1127	CHTR	2014-06-25	152.0	0.622270923208279
1128	CHTR	2014-06-26	152.0	0.0
1129	CHTR	2014-06-27	154.83999633789062	1.8684186433491012
1130	CHTR	2014-06-30	158.3800048828125	2.2862365206964386
1131	CHTR	2014-07-01	160.39999389648438	1.2754065863089803
1132	CHTR	2014-07-02	162.0	0.9975100775553747
1133	CHTR	2014-07-03	162.4199981689453	0.2592581289785789
1134	CHTR	2014-07-07	160.67999267578125	-1.071300032496092
1135	CHTR	2014-07-08	158.6199951171875	-1.2820498210691311
1136	CHTR	2014-07-09	162.14999389648438	2.2254437573831387
1137	CHTR	2014-07-10	162.8800048828125	0.4502072240558652
1138	CHTR	2014-07-11	162.27000427246094	-0.37450920436209456
1139	CHTR	2014-07-14	163.6999969482422	0.8812427670737089
1140	CHTR	2014-07-15	163.13999938964844	-0.34208770252500686
1141	CHTR	2014-07-16	163.97999572753906	0.5148929392137402
1142	CHTR	2014-07-17	163.0	-0.5976312678818263
1143	CHTR	2014-07-18	164.14999389648438	0.7055177279045255
1144	CHTR	2014-07-21	163.0	-0.7005750467524163
1145	CHTR	2014-07-22	162.69000244140625	-0.19018255128451234
1146	CHTR	2014-07-23	163.1300048828125	0.27045450538039084
1147	CHTR	2014-07-24	163.86000061035156	0.4474932297485523
1148	CHTR	2014-07-25	162.35000610351562	-0.9215150135551409
1149	CHTR	2014-07-28	161.47999572753906	-0.5358856441445625
1150	CHTR	2014-07-29	162.05999755859375	0.3591787505576205
1151	CHTR	2014-07-30	161.77000427246094	-0.1789419292246741
1152	CHTR	2014-07-31	154.52000427246094	-4.481671390568298
1153	CHTR	2014-08-01	152.25999450683594	-1.462600118519275
1154	CHTR	2014-08-04	157.10000610351562	3.1787808822378416
1155	CHTR	2014-08-05	154.97000122070312	-1.3558273711389957
1156	CHTR	2014-08-06	153.75999450683594	-0.7808006093669273
1157	CHTR	2014-08-07	151.39999389648438	-1.5348599731165091
1158	CHTR	2014-08-08	152.0399932861328	0.42272088206689595
1159	CHTR	2014-08-11	152.42999267578125	0.2565110542424698
1160	CHTR	2014-08-12	152.7100067138672	0.18370009285608724
1161	CHTR	2014-08-13	155.00999450683594	1.5061146564404604
1162	CHTR	2014-08-14	156.44000244140625	0.9225262791085598
1163	CHTR	2014-08-15	155.61000061035156	-0.5305560074799653
1164	CHTR	2014-08-18	157.41000366210938	1.156739955464059
1165	CHTR	2014-08-19	156.14999389648438	-0.8004635895503154
1166	CHTR	2014-08-20	155.77000427246094	-0.2433491123127074
1167	CHTR	2014-08-21	156.75	0.6291299355843494
1168	CHTR	2014-08-22	155.42999267578125	-0.8421099357057371
1169	CHTR	2014-08-25	155.05999755859375	-0.23804615236603377
1170	CHTR	2014-08-26	155.27000427246094	0.1354357778754922
1171	CHTR	2014-08-27	156.8300018310547	1.004699887723537
1172	CHTR	2014-08-28	156.00999450683594	-0.5228638109066042
1173	CHTR	2014-08-29	156.8699951171875	0.5512471255896934
1174	CHTR	2014-09-02	158.39999389648438	0.9753291431888522
1175	CHTR	2014-09-03	159.60000610351562	0.7575834932263215
1176	CHTR	2014-09-04	158.14999389648438	-0.9085289170294719
1177	CHTR	2014-09-05	158.3300018310547	0.11382101898034236
1178	CHTR	2014-09-08	157.74000549316406	-0.3726371067185208
1179	CHTR	2014-09-09	156.52000427246094	-0.7734253697334825
1180	CHTR	2014-09-10	157.6300048828125	0.7091749169769512
1181	CHTR	2014-09-11	158.8000030517578	0.7422433119983252
1182	CHTR	2014-09-12	159.10000610351562	0.1889187947055948
1183	CHTR	2014-09-15	159.88999938964844	0.496538815730041
1184	CHTR	2014-09-16	161.4199981689453	0.9569071143519681
1185	CHTR	2014-09-17	162.19000244140625	0.477019130959877
1186	CHTR	2014-09-18	162.08999633789062	-0.06165984463299967
1187	CHTR	2014-09-19	162.4199981689453	0.20359173206887515
1188	CHTR	2014-09-22	161.14999389648438	-0.7819260477640921
1189	CHTR	2014-09-23	156.3699951171875	-2.966179931950441
1190	CHTR	2014-09-24	155.16000366210938	-0.7738002768186591
1191	CHTR	2014-09-25	154.52999877929688	-0.40603561996843673
1192	CHTR	2014-09-26	156.83999633789062	1.4948537998068279
1193	CHTR	2014-09-29	155.5800018310547	-0.803363004498836
1194	CHTR	2014-09-30	151.3699951171875	-2.706007625863671
1195	CHTR	2014-10-01	148.32000732421875	-2.014922303860489
1196	CHTR	2014-10-02	148.85000610351562	0.3573346501651198
1197	CHTR	2014-10-03	152.6699981689453	2.566336519175638
1198	CHTR	2014-10-06	153.52999877929688	0.5633068845654066
1199	CHTR	2014-10-07	151.66000366210938	-1.2179998254775337
1200	CHTR	2014-10-08	154.25	1.7077649184692012
1201	CHTR	2014-10-09	151.35000610351562	-1.880060872923417
1202	CHTR	2014-10-10	148.1199951171875	-2.134133370380553
1203	CHTR	2014-10-13	144.64999389648438	-2.3426960134300456
1204	CHTR	2014-10-14	142.97000122070312	-1.1614191128023865
1205	CHTR	2014-10-15	142.4499969482422	-0.36371565224945224
1206	CHTR	2014-10-16	140.25	-1.5443994351516444
1207	CHTR	2014-10-17	143.8000030517578	2.531196471841568
1208	CHTR	2014-10-20	148.17999267578125	3.0458897990752742
1209	CHTR	2014-10-21	152.61000061035156	2.989612736898417
1210	CHTR	2014-10-22	151.13999938964844	-0.9632404264622085
1211	CHTR	2014-10-23	156.0399932861328	3.2420232342676325
1212	CHTR	2014-10-24	157.80999755859375	1.1343273190324021
1213	CHTR	2014-10-27	156.36000061035156	-0.9188245172513931
1214	CHTR	2014-10-28	157.39999389648438	0.6651274508014726
1215	CHTR	2014-10-29	153.7100067138672	-2.3443375639797925
1216	CHTR	2014-10-30	154.39999389648438	0.44888891580208146
1217	CHTR	2014-10-31	158.38999938964844	2.584200551095295
1218	CHTR	2014-11-03	161.69000244140625	2.0834667999711343
1219	CHTR	2014-11-04	158.44000244140625	-2.0100191421406843
1220	CHTR	2014-11-05	159.30999755859375	0.5491006714098301
1221	CHTR	2014-11-06	158.58999633789062	-0.4519498033626612
1222	CHTR	2014-11-07	156.3699951171875	-1.399836857283987
1223	CHTR	2014-11-10	146.6199951171875	-6.235211552378139
1224	CHTR	2014-11-11	146.67999267578125	0.04092044781873749
1225	CHTR	2014-11-12	149.00999450683594	1.588493282928427
1226	CHTR	2014-11-13	152.72999572753906	2.496477657767082
1227	CHTR	2014-11-14	152.10000610351562	-0.4124858519261032
1228	CHTR	2014-11-17	155.30999755859375	2.110447946263383
1229	CHTR	2014-11-18	155.1199951171875	-0.12233754709484179
1230	CHTR	2014-11-19	158.6300048828125	2.2627706782567314
1231	CHTR	2014-11-20	158.66000366210938	0.018911163319335067
1232	CHTR	2014-11-21	160.2899932861328	1.0273475270394794
1233	CHTR	2014-11-24	164.27999877929688	2.489241786941454
1234	CHTR	2014-11-25	168.0	2.264427348639564
1235	CHTR	2014-11-26	168.0500030517578	0.029763721284403744
1236	CHTR	2014-11-28	169.6999969482422	0.98184698989634
1237	CHTR	2014-12-01	168.49000549316406	-0.7130179592443775
1238	CHTR	2014-12-02	168.97999572753906	0.2908126407503042
1239	CHTR	2014-12-03	167.77999877929688	-0.7101414241819759
1240	CHTR	2014-12-04	166.5	-0.7629030805874737
1241	CHTR	2014-12-05	167.61000061035156	0.6666670332441837
1242	CHTR	2014-12-08	166.5500030517578	-0.6324190410678221
1243	CHTR	2014-12-09	165.91000366210938	-0.38426861478324525
1244	CHTR	2014-12-10	164.3000030517578	-0.9704059880743965
1245	CHTR	2014-12-11	164.16000366210938	-0.08520960867196559
1246	CHTR	2014-12-12	162.9499969482422	-0.7370898433687545
1247	CHTR	2014-12-15	161.00999450683594	-1.1905507687873462
1248	CHTR	2014-12-16	160.58999633789062	-0.2608522348142017
1249	CHTR	2014-12-17	162.25	1.0336905784695594
1250	CHTR	2014-12-18	162.3000030517578	0.03081852188462353
1251	CHTR	2014-12-19	164.6300048828125	1.4356141634277453
1252	CHTR	2014-12-22	164.99000549316406	0.21867253822158705
1253	CHTR	2014-12-23	167.77000427246094	1.684949807103342
1254	CHTR	2014-12-24	167.4600067138672	-0.18477531781563306
1255	CHTR	2014-12-26	168.1699981689453	0.4239767267484096
1256	CHTR	2014-12-29	169.22999572753906	0.6303131177588961
1257	CHTR	2014-12-30	168.9199981689453	-0.1831812127992105
1258	CHTR	2014-12-31	166.6199951171875	-1.3615931072041954
1259	CHTR	2015-01-02	166.42999267578125	-0.11403339753588426
1260	CHTR	2015-01-05	160.5	-3.5630553005751464
1261	CHTR	2015-01-06	156.30999755859375	-2.610593421436913
1262	CHTR	2015-01-07	156.7899932861328	0.30707935195195546
1263	CHTR	2015-01-08	162.94000244140625	3.922450040577541
1264	CHTR	2015-01-09	161.97999572753906	-0.5891780406793612
1265	CHTR	2015-01-12	163.85000610351562	1.1544699501795597
1266	CHTR	2015-01-13	164.39999389648438	0.3356654088992217
1267	CHTR	2015-01-14	158.1300048828125	-3.813862072050822
1268	CHTR	2015-01-15	160.49000549316406	1.4924432666023835
1269	CHTR	2015-01-16	161.11000061035156	0.3863138488171547
1270	CHTR	2015-01-20	156.1300048828125	-3.091053136784039
1271	CHTR	2015-01-21	155.75	-0.24339004094551253
1272	CHTR	2015-01-22	158.99000549316406	2.080260348740981
1273	CHTR	2015-01-23	158.92999267578125	-0.03774628297965599
1274	CHTR	2015-01-26	158.17999267578125	-0.47190589225660773
1275	CHTR	2015-01-27	156.42999267578125	-1.1063346067962887
1276	CHTR	2015-01-28	150.60000610351562	-3.7268981942286006
1277	CHTR	2015-01-29	152.08999633789062	0.989369305437382
1278	CHTR	2015-01-30	151.1199951171875	-0.6377810796629357
1279	CHTR	2015-02-02	154.0	1.9057735414689247
1280	CHTR	2015-02-03	157.97000122070312	2.5779228705864465
1281	CHTR	2015-02-04	163.19000244140625	3.304425638010944
1282	CHTR	2015-02-05	174.3000030517578	6.808015469171047
1283	CHTR	2015-02-06	173.42999267578125	-0.4991453590039274
1284	CHTR	2015-02-09	172.13999938964844	-0.7438121089841654
1285	CHTR	2015-02-10	175.88999938964844	2.1784594012409952
1286	CHTR	2015-02-11	175.2899932861328	-0.3411257636009357
1287	CHTR	2015-02-12	177.02999877929688	0.9926439385069541
1288	CHTR	2015-02-13	177.8800048828125	0.4801480592988794
1289	CHTR	2015-02-17	176.4499969482422	-0.8039171887320395
1290	CHTR	2015-02-18	174.2899932861328	-1.2241449132713633
1291	CHTR	2015-02-19	174.52999877929688	0.13770468897205124
1292	CHTR	2015-02-20	175.88999938964844	0.7792360166525736
1293	CHTR	2015-02-23	175.8800048828125	-0.005682248490890274
1294	CHTR	2015-02-24	177.77000427246094	1.0745959388093862
1295	CHTR	2015-02-25	182.2100067138672	2.4976105837299922
1296	CHTR	2015-02-26	182.17999267578125	-0.01647222269909321
1297	CHTR	2015-02-27	180.60000610351562	-0.8672667887727248
1298	CHTR	2015-03-02	185.9499969482422	2.9623425603098053
1299	CHTR	2015-03-03	186.9600067138672	0.5431620232325907
1300	CHTR	2015-03-04	185.74000549316406	-0.6525466286328663
1301	CHTR	2015-03-05	184.47999572753906	-0.678372848261477
1302	CHTR	2015-03-06	183.52000427246094	-0.5203769933385893
1303	CHTR	2015-03-09	184.02999877929688	0.2778958669152898
1304	CHTR	2015-03-10	181.33999633789062	-1.461719534450634
1305	CHTR	2015-03-11	182.61000061035156	0.7003442693880535
1306	CHTR	2015-03-12	193.4600067138672	5.941627549011996
1307	CHTR	2015-03-13	191.1300048828125	-1.2043842397363447
1308	CHTR	2015-03-16	191.3800048828125	0.13080102213844924
1309	CHTR	2015-03-17	188.6199951171875	-1.442162031145855
1310	CHTR	2015-03-18	189.32000732421875	0.3711230119565645
1311	CHTR	2015-03-19	188.17999267578125	-0.6021627954435727
1312	CHTR	2015-03-20	189.00999450683594	0.44106805365047297
1313	CHTR	2015-03-23	188.8699951171875	-0.07406983425067848
1314	CHTR	2015-03-24	187.67999267578125	-0.6300643152279961
1315	CHTR	2015-03-25	183.0	-2.4936023329167445
1316	CHTR	2015-03-26	181.75	-0.6830601092896127
1317	CHTR	2015-03-27	180.0	-0.9628610729023435
1318	CHTR	2015-03-30	183.38999938964844	1.8833329942491428
1319	CHTR	2015-03-31	193.11000061035156	5.300180627653006
1320	CHTR	2015-04-01	190.6300048828125	-1.2842399252760983
1321	CHTR	2015-04-02	189.5800018310547	-0.5508068115527176
1322	CHTR	2015-04-06	193.19000244140625	1.904209608336549
1323	CHTR	2015-04-07	189.75	-1.7806317086463075
1324	CHTR	2015-04-08	190.77999877929688	0.5428188560194336
1325	CHTR	2015-04-09	190.92999267578125	0.07862139503307386
1326	CHTR	2015-04-10	191.80999755859375	0.46090447628457376
1327	CHTR	2015-04-13	189.02000427246094	-1.4545609309444485
1328	CHTR	2015-04-14	190.88999938964844	0.9893106945929375
1329	CHTR	2015-04-15	189.91000366210938	-0.513382435262455
1330	CHTR	2015-04-16	190.36000061035156	0.23695273527708505
1331	CHTR	2015-04-17	186.74000549316406	-1.9016574414691623
1332	CHTR	2015-04-20	183.8800048828125	-1.5315414620442724
1333	CHTR	2015-04-21	186.80999755859375	1.5934264726872094
1334	CHTR	2015-04-22	184.88999938964844	-1.027781271900663
1335	CHTR	2015-04-23	183.5800018310547	-0.7085280777317626
1336	CHTR	2015-04-24	185.75	1.1820449653020093
1337	CHTR	2015-04-27	182.9600067138672	-1.5020152280661225
1338	CHTR	2015-04-28	182.3000030517578	-0.36073657514756885
1339	CHTR	2015-04-29	188.3000030517578	3.291278057903546
1340	CHTR	2015-04-30	187.05999755859375	-0.6585265390692707
1341	CHTR	2015-05-01	187.44000244140625	0.2031459894002552
1342	CHTR	2015-05-04	187.49000549316406	0.02667683050923131
1343	CHTR	2015-05-05	185.6999969482422	-0.9547221145007279
1344	CHTR	2015-05-06	183.91000366210938	-0.9639167019651174
1345	CHTR	2015-05-07	182.9600067138672	-0.5165553419201552
1346	CHTR	2015-05-08	180.6699981689453	-1.2516443271141986
1347	CHTR	2015-05-11	178.77999877929688	-1.0461058331782902
1348	CHTR	2015-05-12	177.33999633789062	-0.805460594718943
1349	CHTR	2015-05-13	177.41000366210938	0.039476331151688804
1350	CHTR	2015-05-14	176.7899932861328	-0.3494788135833704
1351	CHTR	2015-05-15	181.1999969482422	2.4944871483601583
1352	CHTR	2015-05-18	181.0500030517578	-0.08277808996167701
1353	CHTR	2015-05-19	181.63999938964844	0.3258748014060897
1354	CHTR	2015-05-20	176.9499969482422	-2.5820317425488404
1355	CHTR	2015-05-21	178.64999389648438	0.9607216601079882
1356	CHTR	2015-05-22	175.3300018310547	-1.8583779338685047
1357	CHTR	2015-05-26	179.77999877929688	2.538069298904211
1358	CHTR	2015-05-27	178.25	-0.8510394869760463
1359	CHTR	2015-05-28	176.36000061035156	-1.060308212986505
1360	CHTR	2015-05-29	179.02000427246094	1.5082805924833131
1361	CHTR	2015-06-01	179.14999389648438	0.07261178690711745
1362	CHTR	2015-06-02	176.30999755859375	-1.5852617553152815
1363	CHTR	2015-06-03	171.24000549316406	-2.8756123507657327
1364	CHTR	2015-06-04	171.3300018310547	0.05255567332611566
1365	CHTR	2015-06-05	173.97000122070312	1.5408856367442825
1366	CHTR	2015-06-08	171.08999633789062	-1.6554606326402488
1367	CHTR	2015-06-09	173.0	1.1163736647332945
1368	CHTR	2015-06-10	172.38999938964844	-0.35260150887374
1369	CHTR	2015-06-11	173.9199981689453	0.887521773138733
1370	CHTR	2015-06-12	172.25999450683594	-0.9544639372045416
1371	CHTR	2015-06-15	171.19000244140625	-0.621149483078165
1372	CHTR	2015-06-16	169.97000122070312	-0.712659152581474
1373	CHTR	2015-06-17	170.00999450683594	0.023529614547035393
1374	CHTR	2015-06-18	170.4600067138672	0.2646975010714092
1375	CHTR	2015-06-19	169.6699981689453	-0.46345683081426836
1376	CHTR	2015-06-22	170.30999755859375	0.37720244978796114
1377	CHTR	2015-06-23	170.08999633789062	-0.12917692669652814
1378	CHTR	2015-06-24	168.47999572753906	-0.9465580839646992
1379	CHTR	2015-06-25	167.83999633789062	-0.37986669389725725
1380	CHTR	2015-06-26	171.5	2.180650465900369
1381	CHTR	2015-06-29	168.5399932861328	-1.725951436657247
1382	CHTR	2015-06-30	171.25	1.607930949223646
1383	CHTR	2015-07-01	173.58999633789062	1.3664212192062042
1384	CHTR	2015-07-02	171.8000030517578	-1.0311615438072907
1385	CHTR	2015-07-06	174.07000732421875	1.3213063050860674
1386	CHTR	2015-07-07	174.9199981689453	0.488304020774466
1387	CHTR	2015-07-08	172.27000427246094	-1.5149748023235765
1388	CHTR	2015-07-09	172.64999389648438	0.22057793846830265
1389	CHTR	2015-07-10	177.38999938964844	2.7454420276469937
1390	CHTR	2015-07-13	178.5399932861328	0.6482856420549021
1391	CHTR	2015-07-14	177.0800018310547	-0.8177391676823409
1392	CHTR	2015-07-15	181.0	2.213687671341469
1393	CHTR	2015-07-16	183.1300048828125	1.1767982777969532
1394	CHTR	2015-07-17	185.6699981689453	1.3869891434547865
1395	CHTR	2015-07-20	187.50999450683594	0.9910035848744725
1396	CHTR	2015-07-21	185.27000427246094	-1.1945977814496356
1397	CHTR	2015-07-22	186.05999755859375	0.42640107298266283
1398	CHTR	2015-07-23	183.75999450683594	-1.2361620347939084
1399	CHTR	2015-07-24	184.3300018310547	0.3101911957216208
1400	CHTR	2015-07-27	181.8800048828125	-1.3291362902972836
1401	CHTR	2015-07-28	184.6699981689453	1.533974714774411
1402	CHTR	2015-07-29	184.35000610351562	-0.17327777581767068
1403	CHTR	2015-07-30	187.9600067138672	1.9582318908763607
1404	CHTR	2015-07-31	185.86000061035156	-1.117262198608282
1405	CHTR	2015-08-03	187.30999755859375	0.7801554629723872
1406	CHTR	2015-08-04	191.5	2.236934758431963
1407	CHTR	2015-08-05	188.5500030517578	-1.540468380283122
1408	CHTR	2015-08-06	187.25	-0.6894738958985624
1409	CHTR	2015-08-07	183.85000610351562	-1.8157510795644205
1410	CHTR	2015-08-10	184.82000732421875	0.527604671471682
1411	CHTR	2015-08-11	181.3300018310547	-1.8883266718206282
1412	CHTR	2015-08-12	181.05999755859375	-0.14890215062839385
1413	CHTR	2015-08-13	180.63999938964844	-0.23196629548688508
1414	CHTR	2015-08-14	179.82000732421875	-0.4539371502437439
1415	CHTR	2015-08-17	186.97999572753906	3.9817529260860907
1416	CHTR	2015-08-18	188.80999755859375	0.9787153026366013
1417	CHTR	2015-08-19	188.1999969482422	-0.323076435696823
1418	CHTR	2015-08-20	182.74000549316406	-2.90116447588451
1419	CHTR	2015-08-21	177.52999877929688	-2.8510487891290404
1420	CHTR	2015-08-24	171.5	-3.3966083595783125
1421	CHTR	2015-08-25	171.2899932861328	-0.12245289438319595
1422	CHTR	2015-08-26	177.60000610351562	3.683818707869402
1423	CHTR	2015-08-27	181.64999389648438	2.280398453707355
1424	CHTR	2015-08-28	181.58999633789062	-0.0330292103549068
1425	CHTR	2015-08-31	181.61000061035156	0.011016175375488935
1426	CHTR	2015-09-01	177.75999450683594	-2.1199306704347776
1427	CHTR	2015-09-02	179.67999267578125	1.0801070141074343
1428	CHTR	2015-09-03	182.8800048828125	1.7809507666251
1429	CHTR	2015-09-04	183.02000427246094	0.07655259509542489
1430	CHTR	2015-09-08	186.30999755859375	1.7976140363514581
1431	CHTR	2015-09-09	185.0500030517578	-0.6762892616321792
1432	CHTR	2015-09-10	184.2899932861328	-0.41070508137869277
1433	CHTR	2015-09-11	184.4499969482422	0.08682167667179996
1434	CHTR	2015-09-14	184.57000732421875	0.0650639078135784
1435	CHTR	2015-09-15	188.50999450683594	2.13468441581417
1436	CHTR	2015-09-16	187.86000061035156	-0.3448060662167185
1437	CHTR	2015-09-17	192.22000122070312	2.3208775663717818
1438	CHTR	2015-09-18	191.38999938964844	-0.4317978492267782
1439	CHTR	2015-09-21	194.5	1.6249546059195819
1440	CHTR	2015-09-22	193.4199981689453	-0.5552708642954651
1441	CHTR	2015-09-23	191.3800048828125	-1.0546961562635127
1442	CHTR	2015-09-24	184.92999267578125	-3.370264417633795
1443	CHTR	2015-09-25	183.52999877929688	-0.7570399350736112
1444	CHTR	2015-09-28	172.10000610351562	-6.227860704955557
1445	CHTR	2015-09-29	167.36000061035156	-2.754215761220258
1446	CHTR	2015-09-30	175.85000610351562	5.0729000132657465
1447	CHTR	2015-10-01	181.77000427246094	3.366504386391922
1448	CHTR	2015-10-02	183.13999938964844	0.7536970264543585
1449	CHTR	2015-10-05	187.52000427246094	2.391615647815759
1450	CHTR	2015-10-06	185.52000427246094	-1.0665528767235255
1451	CHTR	2015-10-07	185.0	-0.2802955263504825
1452	CHTR	2015-10-08	187.75999450683594	1.4918889226140264
1453	CHTR	2015-10-09	186.6300048828125	-0.6018266175344955
1454	CHTR	2015-10-12	185.9199981689453	-0.38043545801383916
1455	CHTR	2015-10-13	186.8800048828125	0.516354735005331
1456	CHTR	2015-10-14	182.75	-2.209976870132424
1457	CHTR	2015-10-15	185.8300018310547	1.68536351904498
1458	CHTR	2015-10-16	187.27000427246094	0.7749030981097471
1459	CHTR	2015-10-19	186.30999755859375	-0.5126323981231251
1460	CHTR	2015-10-20	185.5800018310547	-0.39181779673926886
1461	CHTR	2015-10-21	175.35000610351562	-5.512445105400998
1462	CHTR	2015-10-22	178.3800048828125	1.7279718698772983
1463	CHTR	2015-10-23	183.0	2.589973646554511
1464	CHTR	2015-10-26	184.02000427246094	0.5573793838584251
1465	CHTR	2015-10-27	181.08999633789062	-1.5922225119787137
1466	CHTR	2015-10-28	184.10000610351562	1.6621623648435557
1467	CHTR	2015-10-29	193.3300018310547	5.013577089372401
1468	CHTR	2015-10-30	190.94000244140625	-1.2362278834182172
1469	CHTR	2015-11-02	187.33999633789062	-1.8854122014690722
1470	CHTR	2015-11-03	189.27999877929688	1.0355516597252423
1471	CHTR	2015-11-04	190.10000610351562	0.4332244978376698
1472	CHTR	2015-11-05	189.22999572753906	-0.4576593098596815
1473	CHTR	2015-11-06	190.25999450683594	0.5443105229362866
1474	CHTR	2015-11-09	190.16000366210938	-0.0525548447458668
1475	CHTR	2015-11-10	190.77000427246094	0.32078281373797424
1476	CHTR	2015-11-11	191.1999969482422	0.22539847258540302
1477	CHTR	2015-11-12	192.0	0.41841164462694813
1478	CHTR	2015-11-13	186.47999572753906	-2.8750022252400753
1479	CHTR	2015-11-16	185.69000244140625	-0.423634333028966
1480	CHTR	2015-11-17	184.63999938964844	-0.5654601960001227
1481	CHTR	2015-11-18	187.80999755859375	1.7168534333969587
1482	CHTR	2015-11-19	186.1300048828125	-0.8945171703423904
1483	CHTR	2015-11-20	186.47999572753906	0.18803569308822876
1484	CHTR	2015-11-23	187.0399932861328	0.3002989979750792
1485	CHTR	2015-11-24	186.11000061035156	-0.49721594801308555
1486	CHTR	2015-11-25	186.08999633789062	-0.010748628443035813
1487	CHTR	2015-11-27	187.24000549316406	0.6179854790180794
1488	CHTR	2015-11-30	187.36000061035156	0.06408626023666208
1489	CHTR	2015-12-01	188.8800048828125	0.8112746944434868
1490	CHTR	2015-12-02	186.77000427246094	-1.117111687740946
1491	CHTR	2015-12-03	180.7899932861328	-3.201804813156428
1492	CHTR	2015-12-04	184.52999877929688	2.0687016052071128
1493	CHTR	2015-12-07	187.80999755859375	1.777488105454239
1494	CHTR	2015-12-08	186.58999633789062	-0.6495933318579117
1495	CHTR	2015-12-09	185.30999755859375	-0.6859953933323171
1496	CHTR	2015-12-10	183.63999938964844	-0.9011916199595627
1497	CHTR	2015-12-11	178.02000427246094	-3.0603327901689625
1498	CHTR	2015-12-14	174.80999755859375	-1.8031719114860012
1499	CHTR	2015-12-15	178.25	1.9678522335389914
1500	CHTR	2015-12-16	183.30999755859375	2.8387083077664688
1501	CHTR	2015-12-17	183.02999877929688	-0.15274604932956626
1502	CHTR	2015-12-18	178.2899932861328	-2.5897424054947993
1503	CHTR	2015-12-21	180.0500030517578	0.9871612720296685
1504	CHTR	2015-12-22	181.0	0.5276295096585448
1505	CHTR	2015-12-23	181.0	0.0
1506	CHTR	2015-12-24	181.88999938964844	0.4917123699715198
1507	CHTR	2015-12-28	182.0800018310547	0.10446008139195495
1508	CHTR	2015-12-29	185.1699981689453	1.6970542106857556
1509	CHTR	2015-12-30	184.22000122070312	-0.513040426438538
1510	CHTR	2015-12-31	183.10000610351562	-0.6079660784746754
1511	CHTR	2016-01-04	177.52999877929688	-3.0420574213797402
1512	CHTR	2016-01-05	175.1699981689453	-1.3293531383873236
1513	CHTR	2016-01-06	174.30999755859375	-0.4909520005372814
1514	CHTR	2016-01-07	173.6300048828125	-0.3901053785240749
1515	CHTR	2016-01-08	174.88999938964844	0.7256778617764414
1516	CHTR	2016-01-11	175.6300048828125	0.42312624835416646
1517	CHTR	2016-01-12	175.32000732421875	-0.1765060354012915
1518	CHTR	2016-01-13	167.99000549316406	-4.180927175926552
1519	CHTR	2016-01-14	172.30999755859375	2.571576834435829
1520	CHTR	2016-01-15	165.0800018310547	-4.195923527351053
1521	CHTR	2016-01-19	167.3800048828125	1.3932657052619035
1522	CHTR	2016-01-20	170.50999450683594	1.8699901617369674
1523	CHTR	2016-01-21	169.4499969482422	-0.6216630067108819
1524	CHTR	2016-01-22	174.72000122070312	3.1100645425627516
1525	CHTR	2016-01-25	172.33999633789062	-1.36218227231244
1526	CHTR	2016-01-26	172.1699981689453	-0.09864115849927968
1527	CHTR	2016-01-27	165.2899932861328	-3.996053293827273
1528	CHTR	2016-01-28	167.3000030517578	1.2160504853705678
1529	CHTR	2016-01-29	171.36000061035156	2.4267767391120243
1530	CHTR	2016-02-01	175.75	2.561857711258231
1531	CHTR	2016-02-02	172.0	-2.133712660028453
1532	CHTR	2016-02-03	176.4499969482422	2.5872075280477747
1533	CHTR	2016-02-04	170.5	-3.3720584024648614
1534	CHTR	2016-02-05	168.5399932861328	-1.1495640550540642
1535	CHTR	2016-02-08	162.58999633789062	-3.5303175419858945
1536	CHTR	2016-02-09	165.0399932861328	1.5068558973029722
1537	CHTR	2016-02-10	161.0800018310547	-2.3994132429541626
1538	CHTR	2016-02-11	159.52999877929688	-0.9622566638554542
1539	CHTR	2016-02-12	167.75	5.152636672476341
1540	CHTR	2016-02-16	168.92999267578125	0.7034233536698853
1541	CHTR	2016-02-17	171.91000366210938	1.7640508586580728
1542	CHTR	2016-02-18	171.94000244140625	0.01745028134363391
1543	CHTR	2016-02-19	173.57000732421875	0.9480079444386336
1544	CHTR	2016-02-22	177.0500030517578	2.004952227165968
1545	CHTR	2016-02-23	174.38999938964844	-1.5024024943573466
1546	CHTR	2016-02-24	175.7899932861328	0.8027948284788478
1547	CHTR	2016-02-25	183.0399932861328	4.124239306499766
1548	CHTR	2016-02-26	181.2100067138672	-0.999774169246681
1549	CHTR	2016-02-29	179.55999755859375	-0.9105507941836954
1550	CHTR	2016-03-01	184.3300018310547	2.656496066672309
1551	CHTR	2016-03-02	181.8800048828125	-1.3291362902972836
1552	CHTR	2016-03-03	183.6699981689453	0.9841616659765018
1553	CHTR	2016-03-04	184.77999877929688	0.6043450870678146
1554	CHTR	2016-03-07	185.3000030517578	0.28141805168102607
1555	CHTR	2016-03-08	182.9199981689453	-1.284406283656525
1556	CHTR	2016-03-09	186.5500030517578	1.9844767762679627
1557	CHTR	2016-03-10	185.00999450683594	-0.8255205144620636
1558	CHTR	2016-03-11	187.61000061035156	1.4053327823970951
1559	CHTR	2016-03-14	186.0	-0.8581635334543702
1560	CHTR	2016-03-15	186.92999267578125	0.499996062247976
1561	CHTR	2016-03-16	198.16000366210938	6.007602539099177
1562	CHTR	2016-03-17	201.02000427246094	1.443278440400242
1563	CHTR	2016-03-18	201.0	-0.009951383959694304
1564	CHTR	2016-03-21	202.67999267578125	0.8358172516324647
1565	CHTR	2016-03-22	204.10000610351562	0.7006184522642567
1566	CHTR	2016-03-23	202.32000732421875	-0.8721208848931128
1567	CHTR	2016-03-24	198.33999633789062	-1.9671860627951343
1568	CHTR	2016-03-28	198.1199951171875	-0.11092125883088721
1569	CHTR	2016-03-29	203.02999877929688	2.478297891742387
1570	CHTR	2016-03-30	203.52000427246094	0.2413463508398772
1571	CHTR	2016-03-31	202.42999267578125	-0.5355795861818335
1572	CHTR	2016-04-01	203.47000122070312	0.5137620819794186
1573	CHTR	2016-04-04	205.35000610351562	0.9239715297260309
1574	CHTR	2016-04-05	203.30999755859375	-0.9934299899136745
1575	CHTR	2016-04-06	204.97000122070312	0.8164889489170157
1576	CHTR	2016-04-07	203.91000366210938	-0.5171476568673006
1577	CHTR	2016-04-08	202.5500030517578	-0.6669612014745252
1578	CHTR	2016-04-11	200.3800048828125	-1.0713394896324946
1579	CHTR	2016-04-12	200.25	-0.06487916940042249
1580	CHTR	2016-04-13	202.7100067138672	1.2284677722183224
1581	CHTR	2016-04-14	200.80999755859375	-0.9373040759430129
1582	CHTR	2016-04-15	203.05999755859375	1.1204621420024097
1583	CHTR	2016-04-18	201.5800018310547	-0.7288465208968642
1584	CHTR	2016-04-19	204.6300048828125	1.5130484294340052
1585	CHTR	2016-04-20	198.22999572753906	-3.1276005485796676
1586	CHTR	2016-04-21	199.6999969482422	0.7415634628392009
1587	CHTR	2016-04-22	197.91000366210938	-0.8963411684962286
1588	CHTR	2016-04-25	207.00999450683594	4.598044907453458
1589	CHTR	2016-04-26	210.07000732421875	1.4781956903446858
1590	CHTR	2016-04-27	206.42999267578125	-1.7327626607921975
1591	CHTR	2016-04-28	209.75	1.6082969733149044
1592	CHTR	2016-04-29	212.24000549316406	1.1871301516872768
1593	CHTR	2016-05-02	216.52999877929688	2.0212934296550467
1594	CHTR	2016-05-03	212.6699981689453	-1.7826632023796196
1595	CHTR	2016-05-04	212.42999267578125	-0.1128534796776548
1596	CHTR	2016-05-05	212.02000427246094	-0.19299930210233684
1597	CHTR	2016-05-06	212.9199981689453	0.42448536852579544
1598	CHTR	2016-05-09	213.47999572753906	0.26300843669433416
1599	CHTR	2016-05-10	216.49000549316406	1.409972749609123
1600	CHTR	2016-05-11	217.22000122070312	0.33719604093322975
1601	CHTR	2016-05-12	213.9600067138672	-1.5007800794198833
1602	CHTR	2016-05-13	214.5800018310547	0.28977149828595117
1603	CHTR	2016-05-16	203.60000610351562	-5.116970656093079
1604	CHTR	2016-05-17	203.36000061035156	-0.11788088701826238
1605	CHTR	2016-05-18	227.41000366210938	11.826319325125723
1606	CHTR	2016-05-19	227.57000732421875	0.07035911328998612
1607	CHTR	2016-05-20	233.11000061035156	2.4344127555613992
1608	CHTR	2016-05-23	225.0	-3.4790444807675125
1609	CHTR	2016-05-24	228.3800048828125	1.5022243923611178
1610	CHTR	2016-05-25	225.60000610351562	-1.2172689026446748
1611	CHTR	2016-05-26	219.0399932861328	-2.907807021234199
1612	CHTR	2016-05-27	219.97000122070312	0.42458362083468426
1613	CHTR	2016-05-31	218.94000244140625	-0.468245112324861
1614	CHTR	2016-06-01	227.5	3.909745803937592
1615	CHTR	2016-06-02	227.82000732421875	0.14066256009614975
1616	CHTR	2016-06-03	224.9499969482422	-1.259770996272569
1617	CHTR	2016-06-06	221.67999267578125	-1.453658287096271
1618	CHTR	2016-06-07	220.8000030517578	-0.3969639358976651
1619	CHTR	2016-06-08	223.0800018310547	1.0326081285254363
1620	CHTR	2016-06-09	222.97000122070312	-0.04930993789163951
1621	CHTR	2016-06-10	223.52999877929688	0.25115376755973084
1622	CHTR	2016-06-13	223.27999877929688	-0.11184181155337036
1623	CHTR	2016-06-14	222.24000549316406	-0.46577986914125846
1624	CHTR	2016-06-15	221.19000244140625	-0.47246356452691485
1625	CHTR	2016-06-16	221.47999572753906	0.13110596452461376
1626	CHTR	2016-06-17	221.0500030517578	-0.19414515264404297
1627	CHTR	2016-06-20	221.1199951171875	0.031663453726937796
1628	CHTR	2016-06-21	222.80999755859375	0.7642920037650214
1629	CHTR	2016-06-22	222.38999938964844	-0.18850059402512054
1630	CHTR	2016-06-23	224.8699951171875	1.1151561375715824
1631	CHTR	2016-06-24	216.8000030517578	-3.5887367103931034
1632	CHTR	2016-06-27	216.27999877929688	-0.23985436584001985
1633	CHTR	2016-06-28	218.3800048828125	0.9709663932717882
1634	CHTR	2016-06-29	227.3699951171875	4.116672787510578
1635	CHTR	2016-06-30	228.63999938964844	0.5585628269932252
1636	CHTR	2016-07-01	232.2899932861328	1.5963934159499704
1637	CHTR	2016-07-05	231.77000427246094	-0.22385338529471444
1638	CHTR	2016-07-06	232.77999877929688	0.43577446961109434
1639	CHTR	2016-07-07	234.8699951171875	0.8978418888438089
1640	CHTR	2016-07-08	237.1699981689453	0.9792664450860356
1641	CHTR	2016-07-11	239.8699951171875	1.13842263738555
1642	CHTR	2016-07-12	238.4499969482422	-0.5919865751660924
1643	CHTR	2016-07-13	237.42999267578125	-0.4277644309143569
1644	CHTR	2016-07-14	239.11000061035156	0.707580333738389
1645	CHTR	2016-07-15	234.97999572753906	-1.7272405471415953
1646	CHTR	2016-07-18	234.33999633789062	-0.27236335061922023
1647	CHTR	2016-07-19	232.00999450683594	-0.9942826096553725
1648	CHTR	2016-07-20	236.19000244140625	1.8016499433377353
1649	CHTR	2016-07-21	240.47999572753906	1.816331445780417
1650	CHTR	2016-07-22	243.47000122070312	1.2433489463929082
1651	CHTR	2016-07-25	240.69000244140625	-1.1418239476562175
1652	CHTR	2016-07-26	237.97999572753906	-1.125932397016327
1653	CHTR	2016-07-27	237.72000122070312	-0.10925057210842137
1654	CHTR	2016-07-28	237.8000030517578	0.03365380727069489
1655	CHTR	2016-07-29	234.8699951171875	-1.2321311593644468
1656	CHTR	2016-08-01	236.0	0.48111930272263237
1657	CHTR	2016-08-02	235.7899932861328	-0.08898589570643933
1658	CHTR	2016-08-03	237.11000061035156	0.5598233011597342
1659	CHTR	2016-08-04	236.99000549316406	-0.05060736235443786
1660	CHTR	2016-08-05	234.7899932861328	-0.9283143407052719
1661	CHTR	2016-08-08	236.82000732421875	0.8646084143850263
1662	CHTR	2016-08-09	255.75999450683594	7.997629675218865
1663	CHTR	2016-08-10	254.07000732421875	-0.6607707299477683
1664	CHTR	2016-08-11	258.05999755859375	1.5704294561944776
1665	CHTR	2016-08-12	258.6199951171875	0.21700285355796822
1666	CHTR	2016-08-15	260.510009765625	0.7308076266806296
1667	CHTR	2016-08-16	257.1400146484375	-1.2936144450723441
1668	CHTR	2016-08-17	257.42999267578125	0.11277047943714091
1669	CHTR	2016-08-18	254.8300018310547	-1.0099797687525558
1670	CHTR	2016-08-19	252.6300048828125	-0.8633194413665279
1671	CHTR	2016-08-22	252.64999389648438	0.007912367211160287
1672	CHTR	2016-08-23	252.24000549316406	-0.16227524766467827
1673	CHTR	2016-08-24	251.74000549316406	-0.19822390941612866
1674	CHTR	2016-08-25	252.07000732421875	0.13108835459354484
1675	CHTR	2016-08-26	250.92999267578125	-0.4522611240182939
1676	CHTR	2016-08-29	252.30999755859375	0.5499561324243674
1677	CHTR	2016-08-30	256.0299987792969	1.474377256826398
1678	CHTR	2016-08-31	257.2099914550781	0.4608806317256686
1679	CHTR	2016-09-01	268.82000732421875	4.513827710759166
1680	CHTR	2016-09-02	271.7900085449219	1.1048289337783679
1681	CHTR	2016-09-06	274.6700134277344	1.0596433983100173
1682	CHTR	2016-09-07	277.55999755859375	1.0521658679787826
1683	CHTR	2016-09-08	268.6600036621094	-3.206511736117723
1684	CHTR	2016-09-09	264.1199951171875	-1.689871392480058
1685	CHTR	2016-09-12	269.30999755859375	1.965016862545177
1686	CHTR	2016-09-13	264.9700012207031	-1.611524405790532
1687	CHTR	2016-09-14	266.69000244140625	0.6491305479032317
1688	CHTR	2016-09-15	266.2699890136719	-0.1574912534738404
1689	CHTR	2016-09-16	265.94000244140625	-0.12392931456074452
1690	CHTR	2016-09-19	262.92999267578125	-1.1318379100519804
1691	CHTR	2016-09-20	264.55999755859375	0.6199387396714551
1692	CHTR	2016-09-21	274.2699890136719	3.6702417389944175
1693	CHTR	2016-09-22	276.7300109863281	0.8969344336589469
1694	CHTR	2016-09-23	276.0799865722656	-0.2348948029690212
1695	CHTR	2016-09-26	273.82000732421875	-0.8185958265595983
1696	CHTR	2016-09-27	275.3999938964844	0.5770164816316203
1697	CHTR	2016-09-28	276.57000732421875	0.42484148644321706
1698	CHTR	2016-09-29	271.8299865722656	-1.7138592856876467
1699	CHTR	2016-09-30	269.9700012207031	-0.6842458313803479
1700	CHTR	2016-10-03	268.1600036621094	-0.6704439568876563
1701	CHTR	2016-10-04	267.4100036621094	-0.27968376706357656
1702	CHTR	2016-10-05	267.0799865722656	-0.12341239494568779
1703	CHTR	2016-10-06	268.1700134277344	0.4081274937363544
1704	CHTR	2016-10-07	266.9700012207031	-0.44748187602811074
1705	CHTR	2016-10-10	267.8500061035156	0.32962687897095666
1706	CHTR	2016-10-11	257.8599853515625	-3.7297071212655797
1707	CHTR	2016-10-12	256.8900146484375	-0.3761617770211778
1708	CHTR	2016-10-13	256.3999938964844	-0.19075118689363402
1709	CHTR	2016-10-14	257.5899963378906	0.4641195279773136
1710	CHTR	2016-10-17	257.5199890136719	-0.027177811721745826
1711	CHTR	2016-10-18	259.95001220703125	0.9436250765102239
1712	CHTR	2016-10-19	260.20001220703125	0.09617233631860067
1713	CHTR	2016-10-20	258.1199951171875	-0.7993916188554051
1714	CHTR	2016-10-21	255.05999755859375	-1.1854941951337405
1715	CHTR	2016-10-24	259.6000061035156	1.779976706805586
1716	CHTR	2016-10-25	257.05999755859375	-0.9784316198779508
1717	CHTR	2016-10-26	248.63999938964844	-3.2754992020981644
1718	CHTR	2016-10-27	244.10000610351562	-1.8259303801791416
1719	CHTR	2016-10-28	249.25	2.1097885160643592
1720	CHTR	2016-10-31	249.88999938964844	0.2567700660575545
1721	CHTR	2016-11-01	249.57000732421875	-0.12805316987924975
1722	CHTR	2016-11-02	252.91000366210938	1.3383003725890852
1723	CHTR	2016-11-03	247.4199981689453	-2.170734812253128
1724	CHTR	2016-11-04	250.22999572753906	1.135719658632861
1725	CHTR	2016-11-07	257.1600036621094	2.769455322261205
1726	CHTR	2016-11-08	262.260009765625	1.9832034651145358
1727	CHTR	2016-11-09	269.8299865722656	2.886439611363434
1728	CHTR	2016-11-10	270.8699951171875	0.38543104794741545
1729	CHTR	2016-11-11	272.44000244140625	0.5796165513051843
1730	CHTR	2016-11-14	263.1400146484375	-3.4135911428678334
1731	CHTR	2016-11-15	260.20001220703125	-1.1172768403673539
1732	CHTR	2016-11-16	261.989990234375	0.6879238829241574
1733	CHTR	2016-11-17	265.4800109863281	1.3321198832180414
1734	CHTR	2016-11-18	262.70001220703125	-1.0471593582388583
1735	CHTR	2016-11-21	264.1000061035156	0.5329249453483342
1736	CHTR	2016-11-22	273.0199890136719	3.3775019704694875
1737	CHTR	2016-11-23	272.30999755859375	-0.2600510891686336
1738	CHTR	2016-11-25	275.5	1.171459905991834
1739	CHTR	2016-11-28	270.82000732421875	-1.6987269240585245
1740	CHTR	2016-11-29	280.489990234375	3.5706309167105266
1741	CHTR	2016-11-30	275.30999755859375	-1.8467656088022588
1742	CHTR	2016-12-01	272.54998779296875	-1.0025098216920325
1743	CHTR	2016-12-02	266.6700134277344	-2.157393002600627
1744	CHTR	2016-12-05	270.92999267578125	1.5974721691763394
1745	CHTR	2016-12-06	276.32000732421875	1.989449228268958
1746	CHTR	2016-12-07	284.25	2.8698583039904912
1747	CHTR	2016-12-08	279.0	-1.846965699208447
1748	CHTR	2016-12-09	278.80999755859375	-0.06810123347894548
1749	CHTR	2016-12-12	277.9200134277344	-0.31920811256861414
1750	CHTR	2016-12-13	283.8599853515625	2.137295493968683
1751	CHTR	2016-12-14	288.260009765625	1.5500685694086247
1752	CHTR	2016-12-15	291.1600036621094	1.00603406585682
1753	CHTR	2016-12-16	288.44000244140625	-0.9341946649580657
1754	CHTR	2016-12-19	288.9100036621094	0.1629459217601381
1755	CHTR	2016-12-20	290.3800048828125	0.5088093877228195
1756	CHTR	2016-12-21	291.239990234375	0.29615859807894385
1757	CHTR	2016-12-22	291.0199890136719	-0.07553949597584042
1758	CHTR	2016-12-23	290.42999267578125	-0.20273395648534587
1759	CHTR	2016-12-27	291.79998779296875	0.4717126852380238
1760	CHTR	2016-12-28	291.1199951171875	-0.23303382598620637
1761	CHTR	2016-12-29	292.19000244140625	0.3675485511697829
1762	CHTR	2016-12-30	287.9200134277344	-1.4613740983585366
1763	CHTR	2017-01-03	285.7699890136719	-0.7467436488579282
1764	CHTR	2017-01-04	291.54998779296875	2.0226052425051266
1765	CHTR	2017-01-05	296.1700134277344	1.584642712469031
1766	CHTR	2017-01-06	298.1600036621094	0.6719080744683747
1767	CHTR	2017-01-09	296.260009765625	-0.6372396945089731
1768	CHTR	2017-01-10	298.20001220703125	0.6548310191919038
1769	CHTR	2017-01-11	299.5400085449219	0.4493615972625431
1770	CHTR	2017-01-12	297.19000244140625	-0.7845383042256238
1771	CHTR	2017-01-13	298.42999267578125	0.41723820592500793
1772	CHTR	2017-01-17	306.1400146484375	2.583527849706635
1773	CHTR	2017-01-18	303.69000244140625	-0.8002913992947835
1774	CHTR	2017-01-19	306.1300048828125	0.8034516848729689
1775	CHTR	2017-01-20	308.44000244140625	0.7545805774504366
1776	CHTR	2017-01-23	308.70001220703125	0.08429832822167693
1777	CHTR	2017-01-24	308.3500061035156	-0.11338065749115778
1778	CHTR	2017-01-25	310.30999755859375	0.6356385329274516
1779	CHTR	2017-01-26	333.1499938964844	7.36038043169327
1780	CHTR	2017-01-27	323.54998779296875	-2.8815867565342157
1781	CHTR	2017-01-30	324.79998779296875	0.3863390657272481
1782	CHTR	2017-01-31	323.95001220703125	-0.2616920005795387
1783	CHTR	2017-02-01	326.8500061035156	0.8951979586995673
1784	CHTR	2017-02-02	324.4100036621094	-0.7465205433202504
1785	CHTR	2017-02-03	328.7099914550781	1.325479407055341
1786	CHTR	2017-02-06	322.6000061035156	-1.858776888562419
1787	CHTR	2017-02-07	323.3699951171875	0.23868226878607235
1788	CHTR	2017-02-08	325.7300109863281	0.7298190632329282
1789	CHTR	2017-02-09	325.07000732421875	-0.20262292077750654
1790	CHTR	2017-02-10	324.55999755859375	-0.1568922860103572
1791	CHTR	2017-02-13	323.0199890136719	-0.4744911746691338
1792	CHTR	2017-02-14	322.0	-0.3157665309773461
1793	CHTR	2017-02-15	325.17999267578125	0.9875753651494623
1794	CHTR	2017-02-16	324.4599914550781	-0.22141621161206881
1795	CHTR	2017-02-17	326.54998779296875	0.6441460867078863
1796	CHTR	2017-02-21	325.1499938964844	-0.428722691415917
1797	CHTR	2017-02-22	325.1400146484375	-0.0030691214006450807
1798	CHTR	2017-02-23	324.42999267578125	-0.21837422054125089
1799	CHTR	2017-02-24	326.75	0.7151026035183028
1800	CHTR	2017-02-27	326.7300109863281	-0.006117525224746956
1801	CHTR	2017-02-28	323.05999755859375	-1.1232556864474663
1802	CHTR	2017-03-01	325.1700134277344	0.6531343667078193
1803	CHTR	2017-03-02	323.95001220703125	-0.3751887229214823
1804	CHTR	2017-03-03	322.32000732421875	-0.5031655568423887
1805	CHTR	2017-03-06	323.7699890136719	0.44985779861770325
1806	CHTR	2017-03-07	323.239990234375	-0.16369607971123967
1807	CHTR	2017-03-08	322.6000061035156	-0.1979903941945249
1808	CHTR	2017-03-09	323.1400146484375	0.1673926022024208
1809	CHTR	2017-03-10	323.4800109863281	0.10521641470511156
1810	CHTR	2017-03-13	324.3399963378906	0.26585424828580173
1811	CHTR	2017-03-14	324.6400146484375	0.09250117590626772
1812	CHTR	2017-03-15	325.3800048828125	0.2279417819692764
1813	CHTR	2017-03-16	323.7200012207031	-0.5101738389570842
1814	CHTR	2017-03-17	325.80999755859375	0.6456185376280565
1815	CHTR	2017-03-20	324.989990234375	-0.2516826771318703
1816	CHTR	2017-03-21	320.6600036621094	-1.3323445959498414
1817	CHTR	2017-03-22	321.20001220703125	0.16840533236284205
1818	CHTR	2017-03-23	323.6199951171875	0.7534193082771257
1819	CHTR	2017-03-24	325.3500061035156	0.5345809938912094
1820	CHTR	2017-03-27	323.1400146484375	-0.6792658409771057
1821	CHTR	2017-03-28	324.0799865722656	0.29088688531835327
1822	CHTR	2017-03-29	325.94000244140625	0.5739372828336808
1823	CHTR	2017-03-30	328.1199951171875	0.6688325027466302
1824	CHTR	2017-03-31	327.32000732421875	-0.24380952239226872
1825	CHTR	2017-04-03	328.2699890136719	0.29023025424539384
1826	CHTR	2017-04-04	331.5199890136719	0.9900387207996131
1827	CHTR	2017-04-05	331.989990234375	0.14177160843347192
1828	CHTR	2017-04-06	336.79998779296875	1.4488381276791085
1829	CHTR	2017-04-07	330.6499938964844	-1.826007755162029
1830	CHTR	2017-04-10	331.3699951171875	0.2177532841354024
1831	CHTR	2017-04-11	332.29998779296875	0.2806508402948049
1832	CHTR	2017-04-12	334.57000732421875	0.6831235674508385
1833	CHTR	2017-04-13	330.0	-1.3659345500716458
1834	CHTR	2017-04-17	330.3599853515625	0.1090864701704497
1835	CHTR	2017-04-18	328.17999267578125	-0.6598839969862991
1836	CHTR	2017-04-19	333.6099853515625	1.6545776089238018
1837	CHTR	2017-04-20	335.5899963378906	0.593510708092726
1838	CHTR	2017-04-21	338.4800109863281	0.8611742542908418
1839	CHTR	2017-04-24	340.3599853515625	0.5554166580638453
1840	CHTR	2017-04-25	344.5	1.2163635052931498
1841	CHTR	2017-04-26	345.3999938964844	0.26124641407383464
1842	CHTR	2017-04-27	348.79998779296875	0.9843642028272148
1843	CHTR	2017-04-28	345.1600036621094	-1.0435734685346088
1844	CHTR	2017-05-01	344.1400146484375	-0.295511937318893
1845	CHTR	2017-05-02	337.69000244140625	-1.8742406963690006
1846	CHTR	2017-05-03	324.489990234375	-3.908914125854712
1847	CHTR	2017-05-04	322.6000061035156	-0.5824475909085081
1848	CHTR	2017-05-05	334.7799987792969	3.775571123787569
1849	CHTR	2017-05-08	323.80999755859375	-3.276779156670906
1850	CHTR	2017-05-09	325.5199890136719	0.5280848238074176
1851	CHTR	2017-05-10	325.5799865722656	0.018431297806187352
1852	CHTR	2017-05-11	324.6099853515625	-0.2979302354900182
1853	CHTR	2017-05-12	322.0	-0.8040372968612819
1854	CHTR	2017-05-15	321.07000732421875	-0.288817601174296
1855	CHTR	2017-05-16	320.010009765625	-0.330145306136731
1856	CHTR	2017-05-17	313.1099853515625	-2.15619018264962
1857	CHTR	2017-05-18	315.8800048828125	0.884679397285848
1858	CHTR	2017-05-19	315.7799987792969	-0.03165952322710108
1859	CHTR	2017-05-22	316.4200134277344	0.2026773864435949
1860	CHTR	2017-05-23	318.7900085449219	0.7490029127783959
1861	CHTR	2017-05-24	329.0400085449219	3.21528270185909
1862	CHTR	2017-05-25	333.760009765625	1.4344763852808917
1863	CHTR	2017-05-26	337.44000244140625	1.1025864597635326
1864	CHTR	2017-05-30	338.9200134277344	0.43859974384190537
1865	CHTR	2017-05-31	345.54998779296875	1.956206214611167
1866	CHTR	2017-06-01	346.3900146484375	0.24309850532306942
1867	CHTR	2017-06-02	353.0299987792969	1.916909798222255
1868	CHTR	2017-06-05	344.42999267578125	-2.4360553304967336
1869	CHTR	2017-06-06	342.8299865722656	-0.46453739149880935
1870	CHTR	2017-06-07	345.8800048828125	0.8896591401009069
1871	CHTR	2017-06-08	337.45001220703125	-2.4372593260016284
1872	CHTR	2017-06-09	332.8399963378906	-1.3661329685512924
1873	CHTR	2017-06-12	338.6499938964844	1.7455827492245168
1874	CHTR	2017-06-13	341.80999755859375	0.9331178854458555
1875	CHTR	2017-06-14	338.3299865722656	-1.0181126974589394
1876	CHTR	2017-06-15	338.3399963378906	0.002958580682244083
1877	CHTR	2017-06-16	340.2200012207031	0.5556555249634165
1878	CHTR	2017-06-19	340.260009765625	0.011759609893102763
1879	CHTR	2017-06-20	333.6099853515625	-1.954394940105686
1880	CHTR	2017-06-21	333.8800048828125	0.08093868382430536
1881	CHTR	2017-06-22	334.1300048828125	0.07487720029468736
1882	CHTR	2017-06-23	330.79998779296875	-0.9966231829469097
1883	CHTR	2017-06-26	332.6499938964844	0.5592521680120033
1884	CHTR	2017-06-27	329.8699951171875	-0.835712860455351
1885	CHTR	2017-06-28	340.29998779296875	3.161849464991784
1886	CHTR	2017-06-29	335.739990234375	-1.3399934534725766
1887	CHTR	2017-06-30	336.8500061035156	0.33061771055802325
1888	CHTR	2017-07-03	328.6700134277344	-2.428378366502837
1889	CHTR	2017-07-05	335.1099853515625	1.9594035539369559
1890	CHTR	2017-07-06	332.17999267578125	-0.8743376216341026
1891	CHTR	2017-07-07	332.42999267578125	0.07526040264682621
1892	CHTR	2017-07-10	336.6000061035156	1.2544034893390066
1893	CHTR	2017-07-11	337.8500061035156	0.37136065874447954
1894	CHTR	2017-07-12	342.6499938964844	1.4207452142232846
1895	CHTR	2017-07-13	339.0400085449219	-1.0535489321074065
1896	CHTR	2017-07-14	342.79998779296875	1.109007536952289
1897	CHTR	2017-07-17	342.30999755859375	-0.14293764638957374
1898	CHTR	2017-07-18	344.6300048828125	0.6777503843783172
1899	CHTR	2017-07-19	346.6099853515625	0.5745235297847318
1900	CHTR	2017-07-20	345.29998779296875	-0.3779457066896197
1901	CHTR	2017-07-21	350.07000732421875	1.3814131769126936
1902	CHTR	2017-07-24	348.0799865722656	-0.5684636530744136
1903	CHTR	2017-07-25	348.0	-0.022979365476683
1904	CHTR	2017-07-26	348.7699890136719	0.22126121082524097
1905	CHTR	2017-07-27	366.8999938964844	5.198269763429053
1906	CHTR	2017-07-28	370.260009765625	0.9157852071506545
1907	CHTR	2017-07-31	391.9700012207031	5.8634448448322996
1908	CHTR	2017-08-01	387.4200134277344	-1.160800004795981
1909	CHTR	2017-08-02	385.5400085449219	-0.4852627168583701
1910	CHTR	2017-08-03	384.29998779296875	-0.32163218459042575
1911	CHTR	2017-08-04	384.6300048828125	0.08587486347293449
1912	CHTR	2017-08-07	381.0199890136719	-0.9385684484600976
1913	CHTR	2017-08-08	389.75	2.291221258214593
1914	CHTR	2017-08-09	400.8999938964844	2.860806644383418
1915	CHTR	2017-08-10	398.67999267578125	-0.553754366301229
1916	CHTR	2017-08-11	394.489990234375	-1.050968826723564
1917	CHTR	2017-08-14	401.0799865722656	1.6705104061006448
1918	CHTR	2017-08-15	397.7300109863281	-0.8352387798172822
1919	CHTR	2017-08-16	400.7799987792969	0.7668487940865054
1920	CHTR	2017-08-17	393.3599853515625	-1.8513931459489985
1921	CHTR	2017-08-18	392.9700012207031	-0.0991417900605307
1922	CHTR	2017-08-21	396.45001220703125	0.8855665764607945
1923	CHTR	2017-08-22	397.04998779296875	0.15133700781024828
1924	CHTR	2017-08-23	390.3299865722656	-1.6924824146341777
1925	CHTR	2017-08-24	389.2300109863281	-0.2818065800163305
1926	CHTR	2017-08-25	388.7900085449219	-0.11304432571662693
1927	CHTR	2017-08-28	389.2300109863281	0.11317226053544349
1928	CHTR	2017-08-29	388.82000732421875	-0.10533711444048466
1929	CHTR	2017-08-30	393.3699951171875	1.1702041323132573
1930	CHTR	2017-08-31	398.5400085449219	1.3142876914631563
1931	CHTR	2017-09-01	392.4800109863281	-1.5205493623385302
1932	CHTR	2017-09-05	393.32000732421875	0.2140227054569399
1933	CHTR	2017-09-06	402.5	2.333975517348663
1934	CHTR	2017-09-07	395.6400146484375	-1.7043441867236053
1935	CHTR	2017-09-08	392.8999938964844	-0.6925540012397091
1936	CHTR	2017-09-11	381.010009765625	-3.0262113299986404
1937	CHTR	2017-09-12	381.57000732421875	0.14697712507296679
1938	CHTR	2017-09-13	385.1300048828125	0.9329867364467281
1939	CHTR	2017-09-14	376.0	-2.3706293373819576
1940	CHTR	2017-09-15	369.4700012207031	-1.7367018030044923
1941	CHTR	2017-09-18	368.1700134277344	-0.3518520552883042
1942	CHTR	2017-09-19	364.0199890136719	-1.127203265530774
1943	CHTR	2017-09-20	367.010009765625	0.821389166033093
1944	CHTR	2017-09-21	361.0799865722656	-1.6157660651125894
1945	CHTR	2017-09-22	360.29998779296875	-0.21601828079739205
1946	CHTR	2017-09-25	357.5799865722656	-0.7549268145593313
1947	CHTR	2017-09-26	359.0400085449219	0.40830640066069623
1948	CHTR	2017-09-27	362.8500061035156	1.0611623963675987
1949	CHTR	2017-09-28	360.95001220703125	-0.5236306640552524
1950	CHTR	2017-09-29	363.4200134277344	0.6843056204930642
1951	CHTR	2017-10-02	364.1099853515625	0.18985523590744346
1952	CHTR	2017-10-03	369.510009765625	1.4830750683336946
1953	CHTR	2017-10-04	371.0899963378906	0.4275896540036239
1954	CHTR	2017-10-05	369.7200012207031	-0.3691813658970422
1955	CHTR	2017-10-06	367.3999938964844	-0.627503872270585
1956	CHTR	2017-10-09	366.04998779296875	-0.3674485917100956
1957	CHTR	2017-10-10	364.9200134277344	-0.30869400434824223
1958	CHTR	2017-10-11	365.1199951171875	0.054801513234270516
1959	CHTR	2017-10-12	355.7099914550781	-2.5772359191364447
1960	CHTR	2017-10-13	357.3999938964844	0.4751068235370859
1961	CHTR	2017-10-16	362.6000061035156	1.4549558746040026
1962	CHTR	2017-10-17	357.8399963378906	-1.3127439838669264
1963	CHTR	2017-10-18	352.07000732421875	-1.6124494390569954
1964	CHTR	2017-10-19	351.6700134277344	-0.11361203401686337
1965	CHTR	2017-10-20	350.760009765625	-0.25876635122783487
1966	CHTR	2017-10-23	345.07000732421875	-1.6221924629344908
1967	CHTR	2017-10-24	340.260009765625	-1.393919337091043
1968	CHTR	2017-10-25	344.9100036621094	1.3666001772254521
1969	CHTR	2017-10-26	316.2900085449219	-8.297815317999602
1970	CHTR	2017-10-27	319.760009765625	1.097094794953124
1971	CHTR	2017-10-30	323.9800109863281	1.3197401463041825
1972	CHTR	2017-10-31	334.1700134277344	3.145256526902296
1973	CHTR	2017-11-01	338.2200012207031	1.2119542838168407
1974	CHTR	2017-11-02	337.6600036621094	-0.16557198171976983
1975	CHTR	2017-11-03	335.42999267578125	-0.6604308956176141
1976	CHTR	2017-11-06	348.3999938964844	3.866679040010479
1977	CHTR	2017-11-07	343.010009765625	-1.5470678028946305
1978	CHTR	2017-11-08	337.8999938964844	-1.4897570693730655
1979	CHTR	2017-11-09	341.20001220703125	0.9766257384301147
1980	CHTR	2017-11-10	338.44000244140625	-0.8089125635641237
1981	CHTR	2017-11-13	343.7200012207031	1.5600989071056892
1982	CHTR	2017-11-14	336.80999755859375	-2.010358325837558
1983	CHTR	2017-11-15	334.2200012207031	-0.7689784616443984
1984	CHTR	2017-11-16	340.6300048828125	1.917899478995122
1985	CHTR	2017-11-17	341.5400085449219	0.2671531130742366
1986	CHTR	2017-11-20	338.3699951171875	-0.9281528806067918
1987	CHTR	2017-11-21	338.4200134277344	0.014782135315982714
1988	CHTR	2017-11-22	334.2699890136719	-1.2262940279531342
1989	CHTR	2017-11-24	328.9800109863281	-1.5825465046840903
1990	CHTR	2017-11-27	321.8399963378906	-2.1703490820097926
1991	CHTR	2017-11-28	325.8900146484375	1.258394965396059
1992	CHTR	2017-11-29	331.6700134277344	1.7736041362090171
1993	CHTR	2017-11-30	326.2099914550781	-1.6462211691157025
1994	CHTR	2017-12-01	336.2699890136719	3.0839023396311616
1995	CHTR	2017-12-04	334.0	-0.6750495399039602
1996	CHTR	2017-12-05	330.95001220703125	-0.913169997894836
1997	CHTR	2017-12-06	322.6400146484375	-2.5109524858984766
1998	CHTR	2017-12-07	325.2200012207031	0.799648665735675
1999	CHTR	2017-12-08	324.5	-0.22138897300307825
2000	CHTR	2017-12-11	331.489990234375	2.1540801954930577
2001	CHTR	2017-12-12	329.989990234375	-0.4525023512593651
2002	CHTR	2017-12-13	329.0	-0.3000061406928878
2003	CHTR	2017-12-14	328.67999267578125	-0.09726666389627825
2004	CHTR	2017-12-15	322.30999755859375	-1.9380538089128652
2005	CHTR	2017-12-18	323.2300109863281	0.28544365198202026
2006	CHTR	2017-12-19	316.9700012207031	-1.9367043754763835
2007	CHTR	2017-12-20	316.3800048828125	-0.18613633328656842
2008	CHTR	2017-12-21	332.94000244140625	5.234211171065506
2009	CHTR	2017-12-22	338.20001220703125	1.5798671613666215
2010	CHTR	2017-12-26	340.3999938964844	0.6504972235501949
2011	CHTR	2017-12-27	333.25	-2.100468279872736
2012	CHTR	2017-12-28	338.0299987792969	1.4343582233449004
2013	CHTR	2017-12-29	335.9599914550781	-0.6123738519344446
2014	CHTR	2018-01-02	348.9700012207031	3.872487824897619
2015	CHTR	2018-01-03	353.0299987792969	1.1634230863374562
2016	CHTR	2018-01-04	349.7900085449219	-0.9177662650704521
2017	CHTR	2018-01-05	350.8800048828125	0.3116144861955439
2018	CHTR	2018-01-08	356.54998779296875	1.6159321794497528
2019	CHTR	2018-01-09	354.760009765625	-0.5020272300172102
2020	CHTR	2018-01-10	350.8299865722656	-1.1077976900372155
2021	CHTR	2018-01-11	355.2699890136719	1.2655709635275736
2022	CHTR	2018-01-12	354.0	-0.3574715154515906
2023	CHTR	2018-01-16	352.92999267578125	-0.30226195599399874
2024	CHTR	2018-01-17	357.8399963378906	1.391211788174651
2025	CHTR	2018-01-18	365.25	2.0707589252019876
2026	CHTR	2018-01-19	366.04998779296875	0.21902472086756664
2027	CHTR	2018-01-22	370.25	1.147387610188022
2028	CHTR	2018-01-23	369.25	-0.27008777852801646
2029	CHTR	2018-01-24	376.17999267578125	1.8767752676455585
2030	CHTR	2018-01-25	375.1400146484375	-0.27645755957044216
2031	CHTR	2018-01-26	377.0	0.49581097161963683
2032	CHTR	2018-01-29	374.5	-0.6631299734747964
2033	CHTR	2018-01-30	376.57000732421875	0.5527389383761738
2034	CHTR	2018-01-31	377.25	0.18057536780824446
2035	CHTR	2018-02-01	371.17999267578125	-1.609014532596087
2036	CHTR	2018-02-02	387.5	4.396790680060714
2037	CHTR	2018-02-05	372.57000732421875	-3.852901335685488
2038	CHTR	2018-02-06	369.75	-0.7569066937169522
2039	CHTR	2018-02-07	363.54998779296875	-1.6768119559246064
2040	CHTR	2018-02-08	348.6499938964844	-4.0984718461796525
2041	CHTR	2018-02-09	349.42999267578125	0.22371971689421066
2042	CHTR	2018-02-12	357.8800048828125	2.4182275088422633
2043	CHTR	2018-02-13	355.67999267578125	-0.6147345973552376
2044	CHTR	2018-02-14	358.94000244140625	0.9165569705228416
2045	CHTR	2018-02-15	363.6700134277344	1.3177720382671065
2046	CHTR	2018-02-16	365.6600036621094	0.5471966785544291
2047	CHTR	2018-02-20	358.7699890136719	-1.8842680576036552
2048	CHTR	2018-02-21	360.9700012207031	0.6132096536501042
2049	CHTR	2018-02-22	356.75	-1.1690725562878423
2050	CHTR	2018-02-23	365.05999755859375	2.3293616141818463
2051	CHTR	2018-02-26	358.0199890136719	-1.9284524713754525
2052	CHTR	2018-02-27	351.2200012207031	-1.8993318813573468
2053	CHTR	2018-02-28	341.92999267578125	-2.6450681944745313
2054	CHTR	2018-03-01	339.4100036621094	-0.7369897545259629
2055	CHTR	2018-03-02	332.75	-1.9622296309037335
2056	CHTR	2018-03-05	346.6000061035156	4.1622858312593936
2057	CHTR	2018-03-06	337.9599914550781	-2.4927912568637023
2058	CHTR	2018-03-07	338.6700134277344	0.21009054048062303
2059	CHTR	2018-03-08	341.19000244140625	0.7440838910320657
2060	CHTR	2018-03-09	347.5899963378906	1.875785881968639
2061	CHTR	2018-03-12	359.2200012207031	3.345897466941783
2062	CHTR	2018-03-13	350.010009765625	-2.563886037464702
2063	CHTR	2018-03-14	340.9599914550781	-2.585645569567274
2064	CHTR	2018-03-15	339.54998779296875	-0.4135393293776324
2065	CHTR	2018-03-16	342.1700134277344	0.7716170605086559
2066	CHTR	2018-03-19	332.989990234375	-2.6828836055495464
2067	CHTR	2018-03-20	327.6099853515625	-1.6156656477949283
2068	CHTR	2018-03-21	325.4700012207031	-0.6532108991009311
2069	CHTR	2018-03-22	322.9700012207031	-0.7681199467304278
2070	CHTR	2018-03-23	312.3900146484375	-3.2758418838521597
2071	CHTR	2018-03-26	312.17999267578125	-0.06723069330260012
2072	CHTR	2018-03-27	310.2200012207031	-0.6278401886932294
2073	CHTR	2018-03-28	306.260009765625	-1.2765106825787242
2074	CHTR	2018-03-29	311.2200012207031	1.6195361121009277
2075	CHTR	2018-04-02	303.8699951171875	-2.361675366199656
2076	CHTR	2018-04-03	306.3699951171875	0.8227202554289326
2077	CHTR	2018-04-04	311.69000244140625	1.7364648656875925
2078	CHTR	2018-04-05	317.0199890136719	1.7100280825553815
2079	CHTR	2018-04-06	310.6700134277344	-2.003020568417102
2080	CHTR	2018-04-09	316.510009765625	1.879806896538172
2081	CHTR	2018-04-10	308.239990234375	-2.612877721426232
2082	CHTR	2018-04-11	303.3299865722656	-1.5929158505280205
2083	CHTR	2018-04-12	306.3399963378906	0.99232186030771
2084	CHTR	2018-04-13	305.9100036621094	-0.14036452337975458
2085	CHTR	2018-04-16	312.8399963378906	2.2653697469258605
2086	CHTR	2018-04-17	310.4800109863281	-0.7543745618170727
2087	CHTR	2018-04-18	317.4599914550781	2.248125554548941
2088	CHTR	2018-04-19	315.54998779296875	-0.6016517714105829
2089	CHTR	2018-04-20	310.94000244140625	-1.4609366280778024
2090	CHTR	2018-04-23	309.9700012207031	-0.3119576809310409
2091	CHTR	2018-04-24	301.2799987792969	-2.8034978892098827
2092	CHTR	2018-04-25	300.3500061035156	-0.308680522951843
2093	CHTR	2018-04-26	298.1499938964844	-0.7324828241465076
2094	CHTR	2018-04-27	263.3299865722656	-11.678687921190434
2095	CHTR	2018-04-30	271.2900085449219	3.022831572002449
2096	CHTR	2018-05-01	279.3999938964844	2.9894154211800306
2097	CHTR	2018-05-02	274.7799987792969	-1.6535415956018817
2098	CHTR	2018-05-03	271.3599853515625	-1.2446369615429442
2099	CHTR	2018-05-04	276.07000732421875	1.7357098418744998
2100	CHTR	2018-05-07	278.1000061035156	0.7353202903033429
2101	CHTR	2018-05-08	271.010009765625	-2.549441273745079
2102	CHTR	2018-05-09	270.1300048828125	-0.3247130552755384
2103	CHTR	2018-05-10	272.8299865722656	0.9995119537440589
2104	CHTR	2018-05-11	272.80999755859375	-0.007326545708197241
2105	CHTR	2018-05-14	272.8399963378906	0.010996216988146124
2106	CHTR	2018-05-15	270.30999755859375	-0.9272829545722727
2107	CHTR	2018-05-16	272.3299865722656	0.7472860907536294
2108	CHTR	2018-05-17	268.1700134277344	-1.5275486907966207
2109	CHTR	2018-05-18	270.1700134277344	0.745795540088956
2110	CHTR	2018-05-21	266.54998779296875	-1.3399065236134766
2111	CHTR	2018-05-22	267.6600036621094	0.4164381616865054
2112	CHTR	2018-05-23	274.0899963378906	2.402298657926649
2113	CHTR	2018-05-24	268.42999267578125	-2.0650165047001123
2114	CHTR	2018-05-25	270.20001220703125	0.6593970791437975
2115	CHTR	2018-05-29	266.3599853515625	-1.4211793789729588
2116	CHTR	2018-05-30	266.94000244140625	0.21775684102032233
2117	CHTR	2018-05-31	261.0400085449219	-2.2102322029383448
2118	CHTR	2018-06-01	261.8699951171875	0.3179537791513587
2119	CHTR	2018-06-04	267.9800109863281	2.3332248761093854
2120	CHTR	2018-06-05	265.95001220703125	-0.7575187312759857
2121	CHTR	2018-06-06	275.0899963378906	3.436730103905483
2122	CHTR	2018-06-07	278.19000244140625	1.126906156088614
2123	CHTR	2018-06-08	277.260009765625	-0.33430125727725857
2124	CHTR	2018-06-11	283.05999755859375	2.0918948238772828
2125	CHTR	2018-06-12	290.9800109863281	2.797998126208179
2126	CHTR	2018-06-13	285.0199890136719	-2.0482582128077076
2127	CHTR	2018-06-14	295.6099853515625	3.7155275931831655
2128	CHTR	2018-06-15	297.20001220703125	0.5378799547578694
2129	CHTR	2018-06-18	295.25	-0.6561279027380573
2130	CHTR	2018-06-19	292.989990234375	-0.7654563135055081
2131	CHTR	2018-06-20	290.3399963378906	-0.9044656762384751
2132	CHTR	2018-06-21	291.8599853515625	0.5235203667575128
2133	CHTR	2018-06-22	299.29998779296875	2.5491683734734316
2134	CHTR	2018-06-25	295.5299987792969	-1.2596021274413283
2135	CHTR	2018-06-26	299.29998779296875	1.2756705002010094
2136	CHTR	2018-06-27	296.0400085449219	-1.0892012632830017
2137	CHTR	2018-06-28	295.04998779296875	-0.3344212685370551
2138	CHTR	2018-06-29	293.2099914550781	-0.6236218993446396
2139	CHTR	2018-07-02	293.9100036621094	0.2387409117804662
2140	CHTR	2018-07-03	299.510009765625	1.9053472266134852
2141	CHTR	2018-07-05	296.17999267578125	-1.111821635760879
2142	CHTR	2018-07-06	304.42999267578125	2.785468365187982
2143	CHTR	2018-07-09	308.2200012207031	1.2449524147110758
2144	CHTR	2018-07-10	305.7099914550781	-0.8143565491156024
2145	CHTR	2018-07-11	301.3699951171875	-1.419644911582274
2146	CHTR	2018-07-12	305.0199890136719	1.2111338074864086
2147	CHTR	2018-07-13	304.8399963378906	-0.05901012466864586
2148	CHTR	2018-07-16	304.19000244140625	-0.21322461103953083
2149	CHTR	2018-07-17	302.0299987792969	-0.7100837124078163
2150	CHTR	2018-07-18	299.6000061035156	-0.8045534170785906
2151	CHTR	2018-07-19	291.1400146484375	-2.8237621103903043
2152	CHTR	2018-07-20	288.8399963378906	-0.7900041886458764
2153	CHTR	2018-07-23	287.82000732421875	-0.35313288554355005
2154	CHTR	2018-07-24	282.32000732421875	-1.9109164964353775
2155	CHTR	2018-07-25	274.6499938964844	-2.716779976180028
2156	CHTR	2018-07-26	286.9100036621094	4.4638667533507315
2157	CHTR	2018-07-27	286.2900085449219	-0.21609393512735942
2158	CHTR	2018-07-30	293.8999938964844	2.658138644181296
2159	CHTR	2018-07-31	304.5799865722656	3.633886661305241
2160	CHTR	2018-08-01	301.42999267578125	-1.0342090863993736
2161	CHTR	2018-08-02	294.20001220703125	-2.398560410186712
2162	CHTR	2018-08-03	303.6600036621094	3.2154966222166737
2163	CHTR	2018-08-06	300.0	-1.205296587621052
2164	CHTR	2018-08-07	297.0299987792969	-0.9900004069010371
2165	CHTR	2018-08-08	298.20001220703125	0.39390412838526956
2166	CHTR	2018-08-09	305.1700134277344	2.337357791878314
2167	CHTR	2018-08-10	302.45001220703125	-0.89130684569938
2168	CHTR	2018-08-13	302.05999755859375	-0.12895177143207315
2169	CHTR	2018-08-14	307.8599853515625	1.9201442891634946
2170	CHTR	2018-08-15	295.75	-3.9336016136470087
2171	CHTR	2018-08-16	302.0	2.1132713440405793
2172	CHTR	2018-08-17	299.6400146484375	-0.7814521031663912
2173	CHTR	2018-08-20	295.0	-1.5485297095187867
2174	CHTR	2018-08-21	305.0799865722656	3.4169446007680015
2175	CHTR	2018-08-22	300.2799987792969	-1.5733538757816024
2176	CHTR	2018-08-23	293.3900146484375	-2.2945198344440643
2177	CHTR	2018-08-24	300.6700134277344	2.4813382923138505
2178	CHTR	2018-08-27	304.3399963378906	1.2206015719084418
2179	CHTR	2018-08-28	305.0299987792969	0.22672092058519944
2180	CHTR	2018-08-29	309.1499938964844	1.3506852223307053
2181	CHTR	2018-08-30	309.05999755859375	-0.029110897514927903
2182	CHTR	2018-08-31	310.3999938964844	0.4335715875479984
2183	CHTR	2018-09-04	312.989990234375	0.8344060530988129
2184	CHTR	2018-09-05	306.80999755859375	-1.9745016992886888
2185	CHTR	2018-09-06	305.19000244140625	-0.5280124930994501
2186	CHTR	2018-09-07	305.19000244140625	0.0
2187	CHTR	2018-09-10	310.2699890136719	1.6645324327886346
2188	CHTR	2018-09-11	312.8399963378906	0.8283132159796258
2189	CHTR	2018-09-12	312.5	-0.108680584922205
2190	CHTR	2018-09-13	319.2099914550781	2.1471972656250005
2191	CHTR	2018-09-14	318.1300048828125	-0.33833106769078913
2192	CHTR	2018-09-17	319.4700012207031	0.4212102968357945
2193	CHTR	2018-09-18	328.7900085449219	2.9173341123131413
2194	CHTR	2018-09-19	329.7900085449219	0.3041454953043088
2195	CHTR	2018-09-20	329.989990234375	0.060639098902814936
2196	CHTR	2018-09-21	332.5899963378906	0.787904536640327
2197	CHTR	2018-09-24	327.0400085449219	-1.6687175964638201
2198	CHTR	2018-09-25	323.3699951171875	-1.1221909649718809
2199	CHTR	2018-09-26	321.6700134277344	-0.5257079243969676
2200	CHTR	2018-09-27	325.07000732421875	1.056981923883371
2201	CHTR	2018-09-28	325.8800048828125	0.24917634366246055
2202	CHTR	2018-10-01	321.5899963378906	-1.3164381001112946
2203	CHTR	2018-10-02	326.8900146484375	1.648066908455137
2204	CHTR	2018-10-03	325.2900085449219	-0.4894631318844045
2205	CHTR	2018-10-04	324.67999267578125	-0.1875298512454604
2206	CHTR	2018-10-05	316.0400085449219	-2.661076852828159
2207	CHTR	2018-10-08	320.239990234375	1.328939873400925
2208	CHTR	2018-10-09	322.6400146484375	0.749445568089735
2209	CHTR	2018-10-10	310.1300048828125	-3.8773894116191476
2210	CHTR	2018-10-11	301.9200134277344	-2.647274151425749
2211	CHTR	2018-10-12	308.739990234375	2.258868741165121
2212	CHTR	2018-10-15	313.8900146484375	1.6680781813048995
2213	CHTR	2018-10-16	321.0400085449219	2.277865992166883
2214	CHTR	2018-10-17	319.8299865722656	-0.3769069089365362
2215	CHTR	2018-10-18	318.1000061035156	-0.5409062756406402
2216	CHTR	2018-10-19	321.3399963378906	1.0185445370034518
2217	CHTR	2018-10-22	319.6099853515625	-0.5383739982709801
2218	CHTR	2018-10-23	317.8900146484375	-0.5381467356950886
2219	CHTR	2018-10-24	306.04998779296875	-3.7245670860605484
2220	CHTR	2018-10-25	314.80999755859375	2.8622807106762016
2221	CHTR	2018-10-26	295.010009765625	-6.289504128369838
2222	CHTR	2018-10-29	300.8500061035156	1.979592605190006
2223	CHTR	2018-10-30	316.2200012207031	5.108856508348891
2224	CHTR	2018-10-31	320.3699951171875	1.3123755235165957
2225	CHTR	2018-11-01	324.5799865722656	1.3141029182642816
2226	CHTR	2018-11-02	317.8699951171875	-2.067284408363912
2227	CHTR	2018-11-05	323.3500061035156	1.7239786927066847
2228	CHTR	2018-11-06	320.6700134277344	-0.8288209757829068
2229	CHTR	2018-11-07	328.3599853515625	2.3980951139234374
2230	CHTR	2018-11-08	324.6499938964844	-1.129854921605622
2231	CHTR	2018-11-09	321.1099853515625	-1.0904077041352433
2232	CHTR	2018-11-12	323.3500061035156	0.6975867628347565
2233	CHTR	2018-11-13	324.55999755859375	0.374204865389971
2234	CHTR	2018-11-14	320.79998779296875	-1.1584945137751324
2235	CHTR	2018-11-15	318.4800109863281	-0.7231848176184608
2236	CHTR	2018-11-16	328.5400085449219	3.1587532063434898
2237	CHTR	2018-11-19	323.6000061035156	-1.5036227895911747
2238	CHTR	2018-11-20	305.010009765625	-5.7447453607105015
2239	CHTR	2018-11-21	305.5400085449219	0.1737643888160001
2240	CHTR	2018-11-23	309.42999267578125	1.2731504948843453
2241	CHTR	2018-11-26	313.2300109863281	1.2280704522811048
2242	CHTR	2018-11-27	317.6400146484375	1.407912239386877
2243	CHTR	2018-11-28	328.67999267578125	3.4756257140847735
2244	CHTR	2018-11-29	330.3299865722656	0.5020061863369785
2245	CHTR	2018-11-30	329.20001220703125	-0.34207441381867154
2246	CHTR	2018-12-03	326.70001220703125	-0.7594167397623863
2247	CHTR	2018-12-04	321.8399963378906	-1.487608107605709
2248	CHTR	2018-12-06	326.7799987792969	1.5349249619739158
2249	CHTR	2018-12-07	315.70001220703125	-3.390656286693028
2250	CHTR	2018-12-10	315.6400146484375	-0.019004610793116328
2251	CHTR	2018-12-11	312.5400085449219	-0.9821334303790508
2252	CHTR	2018-12-12	316.7799987792969	1.3566231901364967
2253	CHTR	2018-12-13	311.4800109863281	-1.673081575033808
2254	CHTR	2018-12-14	309.4200134277344	-0.6613578675789156
2255	CHTR	2018-12-17	309.2799987792969	-0.04525067622046519
2256	CHTR	2018-12-18	305.92999267578125	-1.0831628675432747
2257	CHTR	2018-12-19	297.6000061035156	-2.7228407713177694
2258	CHTR	2018-12-20	290.45001220703125	-2.4025516632541155
2259	CHTR	2018-12-21	283.92999267578125	-2.24479919339875
2260	CHTR	2018-12-24	273.5199890136719	-3.666398031431828
2261	CHTR	2018-12-26	285.70001220703125	4.4530651077024475
2262	CHTR	2018-12-27	284.7300109863281	-0.339517388609778
2263	CHTR	2018-12-28	285.0799865722656	0.12291489215525697
2264	CHTR	2018-12-31	284.9700012207031	-0.03858052362248898
2265	CHTR	2019-01-02	287.989990234375	1.0597568167650673
2266	CHTR	2019-01-03	287.5	-0.17014141150399897
2267	CHTR	2019-01-04	302.739990234375	5.300866168478269
2268	CHTR	2019-01-07	301.4700012207031	-0.4194982673708436
2269	CHTR	2019-01-08	300.7099914550781	-0.252101291189033
2270	CHTR	2019-01-09	297.6400146484375	-1.020909478858878
2271	CHTR	2019-01-10	292.6700134277344	-1.6698027738553667
2272	CHTR	2019-01-11	294.5400085449219	0.6389431890497566
2273	CHTR	2019-01-14	291.55999755859375	-1.0117508317630253
2274	CHTR	2019-01-15	294.0	0.8368783309911754
2275	CHTR	2019-01-16	293.80999755859375	-0.06462668075042366
2276	CHTR	2019-01-17	294.4100036621094	0.20421568649853228
2277	CHTR	2019-01-18	291.3999938964844	-1.0223870548500602
2278	CHTR	2019-01-22	284.9700012207031	-2.2065864140221714
2279	CHTR	2019-01-23	284.5299987792969	-0.1544030738398594
2280	CHTR	2019-01-24	287.5799865722656	1.071938918937887
2281	CHTR	2019-01-25	291.4100036621094	1.3318093291173172
2282	CHTR	2019-01-28	290.8599853515625	-0.18874379864619595
2283	CHTR	2019-01-29	289.7799987792969	-0.3713080611484787
2284	CHTR	2019-01-30	289.9100036621094	0.04486330435506947
2285	CHTR	2019-01-31	331.04998779296875	14.190605226168085
2286	CHTR	2019-02-01	340.95001220703125	2.990492306030146
2287	CHTR	2019-02-04	337.0	-1.1585311821701083
2288	CHTR	2019-02-05	340.70001220703125	1.0979264709291447
2289	CHTR	2019-02-06	343.510009765625	0.8247717810136779
2290	CHTR	2019-02-07	344.510009765625	0.29111233197609554
2291	CHTR	2019-02-08	344.1600036621094	-0.1015953364471911
2292	CHTR	2019-02-11	337.82000732421875	-1.8421653505429236
2293	CHTR	2019-02-12	340.3999938964844	0.7637163330558749
2294	CHTR	2019-02-13	338.489990234375	-0.5611056687298888
2295	CHTR	2019-02-14	341.6000061035156	0.9187910895052553
2296	CHTR	2019-02-15	349.05999755859375	2.183838208954114
2297	CHTR	2019-02-19	348.42999267578125	-0.18048613052739082
2298	CHTR	2019-02-20	349.760009765625	0.3817171649403095
2299	CHTR	2019-02-21	349.5400085449219	-0.06290062172932265
2300	CHTR	2019-02-22	350.0799865722656	0.1544824667114808
2301	CHTR	2019-02-25	348.8999938964844	-0.3370637343010907
2302	CHTR	2019-02-26	346.32000732421875	-0.7394630603034913
2303	CHTR	2019-02-27	345.0299987792969	-0.3724903319588413
2304	CHTR	2019-02-28	344.9100036621094	-0.03477816932210276
2305	CHTR	2019-03-01	346.5799865722656	0.4841793199457989
2306	CHTR	2019-03-04	346.1000061035156	-0.13849053244450182
2307	CHTR	2019-03-05	343.75	-0.6789962617951395
2308	CHTR	2019-03-06	340.55999755859375	-0.9280007102272725
2309	CHTR	2019-03-07	340.0299987792969	-0.1556256703947434
2310	CHTR	2019-03-08	337.5400085449219	-0.7322854581401694
2311	CHTR	2019-03-11	341.0799865722656	1.0487580546685304
2312	CHTR	2019-03-12	342.510009765625	0.4192632959003628
2313	CHTR	2019-03-13	348.1300048828125	1.6408265326415483
2314	CHTR	2019-03-14	352.7099914550781	1.3155966185124823
2315	CHTR	2019-03-15	355.9200134277344	0.9101023646689299
2316	CHTR	2019-03-18	357.3500061035156	0.40177360694317876
2317	CHTR	2019-03-19	360.45001220703125	0.8674985450028538
2318	CHTR	2019-03-20	362.44000244140625	0.5520849402085748
2319	CHTR	2019-03-21	366.2699890136719	1.0567229186808191
2320	CHTR	2019-03-22	360.7799987792969	-1.498891637056854
2321	CHTR	2019-03-25	356.8399963378906	-1.0920789552462118
2322	CHTR	2019-03-26	356.0299987792969	-0.22699180778680272
2323	CHTR	2019-03-27	355.510009765625	-0.14605202242921056
2324	CHTR	2019-03-28	352.8699951171875	-0.7425992450052155
2325	CHTR	2019-03-29	346.9100036621094	-1.689004884957368
2326	CHTR	2019-04-01	346.2200012207031	-0.19889955150393934
2327	CHTR	2019-04-02	346.6300048828125	0.11842287004326657
2328	CHTR	2019-04-03	345.3699951171875	-0.36350279776010685
2329	CHTR	2019-04-04	345.7200012207031	0.10134235992240725
2330	CHTR	2019-04-05	351.44000244140625	1.6545184543868885
2331	CHTR	2019-04-08	354.1400146484375	0.7682711667068798
2332	CHTR	2019-04-09	354.55999755859375	0.11859233432662819
2333	CHTR	2019-04-10	354.3500061035156	-0.05922592975069474
2334	CHTR	2019-04-11	355.25	0.253984445035238
2335	CHTR	2019-04-12	356.04998779296875	0.22519008950563357
2336	CHTR	2019-04-15	357.3399963378906	0.3623110768569804
2337	CHTR	2019-04-16	358.04998779296875	0.19868793371979887
2338	CHTR	2019-04-17	361.69000244140625	1.0166219166420465
2339	CHTR	2019-04-18	359.3699951171875	-0.6414352922554434
2340	CHTR	2019-04-22	358.04998779296875	-0.3673115012810979
2341	CHTR	2019-04-23	358.6300048828125	0.16199332764093022
2342	CHTR	2019-04-24	360.5	0.5214274019817555
2343	CHTR	2019-04-25	366.760009765625	1.7364798240291357
2344	CHTR	2019-04-26	370.1499938964844	0.9243058241343416
2345	CHTR	2019-04-29	370.9700012207031	0.22153379379714622
2346	CHTR	2019-04-30	371.19000244140625	0.059304315707242594
2347	CHTR	2019-05-01	371.0400085449219	-0.04040892682933839
2348	CHTR	2019-05-02	370.4100036621094	-0.16979432630005453
2349	CHTR	2019-05-03	377.67999267578125	1.9626870067752211
2350	CHTR	2019-05-06	376.2799987792969	-0.3706825682148862
2351	CHTR	2019-05-07	374.739990234375	-0.4092719650042209
2352	CHTR	2019-05-08	372.32000732421875	-0.6457765312537611
2353	CHTR	2019-05-09	374.3299865722656	0.539852602198887
2354	CHTR	2019-05-10	377.8900146484375	0.9510400459153745
2355	CHTR	2019-05-13	368.8900146484375	-2.381645360058793
2356	CHTR	2019-05-14	373.1499938964844	1.1548101273781475
2357	CHTR	2019-05-15	377.19000244140625	1.082676835321772
2358	CHTR	2019-05-16	382.19000244140625	1.3255918681929213
2359	CHTR	2019-05-17	386.4100036621094	1.104163163281613
2360	CHTR	2019-05-20	377.2900085449219	-2.360186079748172
2361	CHTR	2019-05-21	379.2099914550781	0.5088878228079574
2362	CHTR	2019-05-22	378.0799865722656	-0.29798921660173505
2363	CHTR	2019-05-23	375.510009765625	-0.6797442070236137
2364	CHTR	2019-05-24	375.0	-0.1358178883016481
2365	CHTR	2019-05-28	377.0	0.5333333333333412
2366	CHTR	2019-05-29	375.3699951171875	-0.43236203788129535
2367	CHTR	2019-05-30	379.2200012207031	1.0256563267167174
2368	CHTR	2019-05-31	376.79998779296875	-0.6381555350309598
2369	CHTR	2019-06-03	377.6499938964844	0.22558549125608618
2370	CHTR	2019-06-04	387.6700134277344	2.65325557876126
2371	CHTR	2019-06-05	384.9599914550781	-0.6990538031803273
2372	CHTR	2019-06-06	387.30999755859375	0.6104546331251237
2373	CHTR	2019-06-07	394.0400085449219	1.7376290384319315
2374	CHTR	2019-06-10	395.4100036621094	0.34767919182787654
2375	CHTR	2019-06-11	391.6400146484375	-0.9534379451091146
2376	CHTR	2019-06-12	391.1600036621094	-0.12256433673127898
2377	CHTR	2019-06-13	389.7200012207031	-0.36813642190527407
2378	CHTR	2019-06-14	392.0799865722656	0.6055592076799732
2379	CHTR	2019-06-17	394.07000732421875	0.507554789865905
2380	CHTR	2019-06-18	395.2099914550781	0.28928467269051517
2381	CHTR	2019-06-19	397.75	0.6426984640671929
2382	CHTR	2019-06-20	398.7699890136719	0.25643972688167427
2383	CHTR	2019-06-21	394.69000244140625	-1.0231428353866812
2384	CHTR	2019-06-24	392.44000244140625	-0.5700676445013375
2385	CHTR	2019-06-25	390.9100036621094	-0.38986820145209267
2386	CHTR	2019-06-26	388.239990234375	-0.6830250959866113
2387	CHTR	2019-06-27	391.4100036621094	0.8165087336368115
2388	CHTR	2019-06-28	395.17999267578125	0.9631815687895395
2389	CHTR	2019-07-01	397.739990234375	0.6478054572702119
2390	CHTR	2019-07-02	398.69000244140625	0.23885257463587273
2391	CHTR	2019-07-03	400.0	0.328575472314796
2392	CHTR	2019-07-05	401.67999267578125	0.4199981689453125
2393	CHTR	2019-07-08	399.3999938964844	-0.5676157191969455
2394	CHTR	2019-07-09	401.2200012207031	0.4556853660569793
2395	CHTR	2019-07-10	407.2099914550781	1.492944074610092
2396	CHTR	2019-07-11	410.25	0.7465456665390446
2397	CHTR	2019-07-12	414.30999755859375	0.9896398680301566
2398	CHTR	2019-07-15	414.6300048828125	0.07723861989921144
2399	CHTR	2019-07-16	414.8399963378906	0.05064550384805688
2400	CHTR	2019-07-17	414.55999755859375	-0.06749560837157054
2401	CHTR	2019-07-18	415.6199951171875	0.2556921953001279
2402	CHTR	2019-07-19	409.7900085449219	-1.4027204274957517
2403	CHTR	2019-07-22	407.8599853515625	-0.470978587353188
2404	CHTR	2019-07-23	407.5299987792969	-0.08090682688108863
2405	CHTR	2019-07-24	409.6700134277344	0.5251183114979519
2406	CHTR	2019-07-25	405.5	-1.0178956943525441
2407	CHTR	2019-07-26	398.7900085449219	-1.6547451183916428
2408	CHTR	2019-07-29	393.6499938964844	-1.2889025648340713
2409	CHTR	2019-07-30	394.55999755859375	0.23117075478698013
2410	CHTR	2019-07-31	385.3800048828125	-2.3266404938625307
2411	CHTR	2019-08-01	384.3800048828125	-0.25948414223101457
2412	CHTR	2019-08-02	384.6600036621094	0.07284426238098884
2413	CHTR	2019-08-05	379.739990234375	-1.2790551086398372
2414	CHTR	2019-08-06	381.989990234375	0.5925106804293367
2415	CHTR	2019-08-07	375.0299987792969	-1.8220350357368575
2416	CHTR	2019-08-08	380.0299987792969	1.3332266795389014
2417	CHTR	2019-08-09	379.57000732421875	-0.12104082744932576
2418	CHTR	2019-08-12	376.2799987792969	-0.8667725271853777
2419	CHTR	2019-08-13	379.3699951171875	0.8211960103951865
2420	CHTR	2019-08-14	375.17999267578125	-1.1044633195390063
2421	CHTR	2019-08-15	380.94000244140625	1.5352657066131536
2422	CHTR	2019-08-16	384.510009765625	0.9371573742161354
2423	CHTR	2019-08-19	388.4200134277344	1.0168795513262996
2424	CHTR	2019-08-20	391.54998779296875	0.8058221144716438
2425	CHTR	2019-08-21	392.1300048828125	0.14813359926610925
2426	CHTR	2019-08-22	391.0400085449219	-0.2779681035161685
2427	CHTR	2019-08-23	385.510009765625	-1.4141772346707548
2428	CHTR	2019-08-26	396.7799987792969	2.923397247330506
2429	CHTR	2019-08-27	398.489990234375	0.4309671506474544
2430	CHTR	2019-08-28	400.5	0.5044065885928095
2431	CHTR	2019-08-29	407.239990234375	1.682893941167296
2432	CHTR	2019-08-30	409.5899963378906	0.5770568116758801
2433	CHTR	2019-09-03	411.80999755859375	0.5420057229307274
2434	CHTR	2019-09-04	419.4700012207031	1.8600820056631884
2435	CHTR	2019-09-05	422.04998779296875	0.6150586608714814
2436	CHTR	2019-09-06	425.7200012207031	0.8695684240926038
2437	CHTR	2019-09-09	419.7799987792969	-1.3952838542642954
2438	CHTR	2019-09-10	421.3399963378906	0.3716226507051612
2439	CHTR	2019-09-11	425.0	0.8686580182087011
2440	CHTR	2019-09-12	425.0	0.0
2441	CHTR	2019-09-13	425.5199890136719	0.1223503561580852
2442	CHTR	2019-09-16	423.25	-0.5334623689320805
2443	CHTR	2019-09-17	425.1499938964844	0.44890582315046945
2444	CHTR	2019-09-18	425.4200134277344	0.06351159240889359
2445	CHTR	2019-09-19	427.4200134277344	0.470123627679242
2446	CHTR	2019-09-20	420.3500061035156	-1.6541123723992635
2447	CHTR	2019-09-23	421.510009765625	0.2759613762973734
2448	CHTR	2019-09-24	417.5299987792969	-0.9442269208603471
2449	CHTR	2019-09-25	416.6600036621094	-0.20836709212057603
2450	CHTR	2019-09-26	411.0	-1.358422601728615
2451	CHTR	2019-09-27	406.2099914550781	-1.1654522007109147
2452	CHTR	2019-09-30	412.1199951171875	1.4549134158269306
2453	CHTR	2019-10-01	405.6000061035156	-1.5820608295935457
2454	CHTR	2019-10-02	410.75	1.269722341959234
2455	CHTR	2019-10-03	416.6700134277344	1.4412692459487175
2456	CHTR	2019-10-04	427.7200012207031	2.6519757690422807
2457	CHTR	2019-10-07	430.0400085449219	0.542412633872047
2458	CHTR	2019-10-08	428.07000732421875	-0.4580971959722513
2459	CHTR	2019-10-09	429.2799987792969	0.28266204928524274
2460	CHTR	2019-10-10	426.92999267578125	-0.5474296753163688
2461	CHTR	2019-10-11	423.1600036621094	-0.883046185170433
2462	CHTR	2019-10-14	422.9599914550781	-0.047266330773299
2463	CHTR	2019-10-15	432.9200134277344	2.3548378508311263
2464	CHTR	2019-10-16	438.1000061035156	1.1965241880983024
2465	CHTR	2019-10-17	441.92999267578125	0.8742265507662772
2466	CHTR	2019-10-18	440.04998779296875	-0.42540785055784625
2467	CHTR	2019-10-21	438.1600036621094	-0.42949305380928227
2468	CHTR	2019-10-22	437.2300109863281	-0.21224955906711251
2469	CHTR	2019-10-23	435.55999755859375	-0.38195306492504466
2470	CHTR	2019-10-24	435.07000732421875	-0.1124966105982006
2471	CHTR	2019-10-25	462.19000244140625	6.233478442695173
2472	CHTR	2019-10-28	467.0899963378906	1.0601687337677967
2473	CHTR	2019-10-29	464.07000732421875	-0.6465539911685969
2474	CHTR	2019-10-30	468.7799987792969	1.0149312346720007
2475	CHTR	2019-10-31	467.8599853515625	-0.19625697131492315
2476	CHTR	2019-11-01	476.4800109863281	1.842437033440314
2477	CHTR	2019-11-04	473.5	-0.6254220361016638
2478	CHTR	2019-11-05	473.25	-0.052798310454060804
2479	CHTR	2019-11-06	469.0299987792969	-0.8917065442584526
2480	CHTR	2019-11-07	468.44000244140625	-0.1257907467381969
2481	CHTR	2019-11-08	469.75	0.2796510869623292
2482	CHTR	2019-11-11	473.5	0.7982969664715345
2483	CHTR	2019-11-12	474.07000732421875	0.12038169466077608
2484	CHTR	2019-11-13	480.1600036621094	1.2846196223769146
2485	CHTR	2019-11-14	479.9700012207031	-0.03957065144059024
2486	CHTR	2019-11-15	475.6000061035156	-0.9104725516330903
2487	CHTR	2019-11-18	474.07000732421875	-0.32169864584986607
2488	CHTR	2019-11-19	478.9700012207031	1.0336013290824564
2489	CHTR	2019-11-20	479.0799865722656	0.02296288938392621
2490	CHTR	2019-11-21	474.6499938964844	-0.9246874843336861
2491	CHTR	2019-11-22	468.5	-1.2956902929668224
2492	CHTR	2019-11-25	466.05999755859375	-0.5208116203641922
2493	CHTR	2019-11-26	467.30999755859375	0.2682058118156361
2494	CHTR	2019-11-27	473.7799987792969	1.384520180288229
2495	CHTR	2019-11-29	470.010009765625	-0.7957256581926919
2496	CHTR	2019-12-02	470.3299865722656	0.06807872172769347
2497	CHTR	2019-12-03	469.8599853515625	-0.09993009889257554
2498	CHTR	2019-12-04	462.04998779296875	-1.662196782462777
2499	CHTR	2019-12-05	467.2699890136719	1.1297481568254053
2500	CHTR	2019-12-06	467.8500061035156	0.12412889838444574

The file is too large to be shown. View raw