va-project/Companies_Data/ABT_Data/ABT_price_history.csv

1	symbol	date	Closing Price
2	ABT	1980-03-17	0.501505970954895
3	ABT	1980-03-18	0.5050129890441895
4	ABT	1980-03-19	0.5120279788970947
5	ABT	1980-03-20	0.4997529983520508
6	ABT	1980-03-21	0.5050129890441895
7	ABT	1980-03-24	0.48923200368881226
8	ABT	1980-03-25	0.48747798800468445
9	ABT	1980-03-26	0.48747798800468445
10	ABT	1980-03-27	0.4909850060939789
11	ABT	1980-03-28	0.5067669749259949
12	ABT	1980-03-31	0.5137810111045837
13	ABT	1980-04-01	0.5155349969863892
14	ABT	1980-04-02	0.5190420150756836
15	ABT	1980-04-03	0.5190420150756836
16	ABT	1980-04-07	0.5190420150756836
17	ABT	1980-04-08	0.5172880291938782
18	ABT	1980-04-09	0.5243020057678223
19	ABT	1980-04-10	0.5470979809761047
20	ABT	1980-04-11	0.5541120171546936
21	ABT	1980-04-14	0.5400840044021606
22	ABT	1980-04-15	0.5453439950942993
23	ABT	1980-04-16	0.5365769863128662
24	ABT	1980-04-17	0.5313159823417664
25	ABT	1980-04-18	0.5278090238571167
26	ABT	1980-04-21	0.5365769863128662
27	ABT	1980-04-22	0.5541120171546936
28	ABT	1980-04-23	0.5506049990653992
29	ABT	1980-04-24	0.5576189756393433
30	ABT	1980-04-25	0.5506049990653992
31	ABT	1980-04-28	0.555866003036499
32	ABT	1980-04-29	0.5576189756393433
33	ABT	1980-04-30	0.5628799796104431
34	ABT	1980-05-01	0.5663869976997375
35	ABT	1980-05-02	0.5681399703025818
36	ABT	1980-05-05	0.5663869976997375
37	ABT	1980-05-06	0.5716469883918762
38	ABT	1980-05-07	0.5734009742736816
39	ABT	1980-05-08	0.5611259937286377
40	ABT	1980-05-09	0.5646330118179321
41	ABT	1980-05-12	0.5663869976997375
42	ABT	1980-05-13	0.5611259937286377
43	ABT	1980-05-14	0.5663869976997375
44	ABT	1980-05-15	0.5751540064811707
45	ABT	1980-05-16	0.569894015789032
46	ABT	1980-05-19	0.5663869976997375
47	ABT	1980-05-20	0.5663869976997375
48	ABT	1980-05-21	0.5681399703025818
49	ABT	1980-05-22	0.5751540064811707
50	ABT	1980-05-23	0.5944430232048035
51	ABT	1980-05-27	0.5961959958076477
52	ABT	1980-05-28	0.603210985660553
53	ABT	1980-05-29	0.5997040271759033
54	ABT	1980-05-30	0.5979499816894531
55	ABT	1980-06-02	0.5944430232048035
56	ABT	1980-06-03	0.5979499816894531
57	ABT	1980-06-04	0.6014569997787476
58	ABT	1980-06-05	0.5961959958076477
59	ABT	1980-06-06	0.6067180037498474
60	ABT	1980-06-09	0.6067180037498474
61	ABT	1980-06-10	0.62425297498703
62	ABT	1980-06-11	0.6435409784317017
63	ABT	1980-06-12	0.6312670111656189
64	ABT	1980-06-13	0.6312670111656189
65	ABT	1980-06-16	0.626006007194519
66	ABT	1980-06-17	0.6347740292549133
67	ABT	1980-06-18	0.6330199837684631
68	ABT	1980-06-19	0.6312670111656189
69	ABT	1980-06-20	0.62425297498703
70	ABT	1980-06-23	0.6154850125312805
71	ABT	1980-06-24	0.626006007194519
72	ABT	1980-06-25	0.6295130252838135
73	ABT	1980-06-26	0.6207460165023804
74	ABT	1980-06-27	0.6119779944419861
75	ABT	1980-06-30	0.590936005115509
76	ABT	1980-07-01	0.5979499816894531
77	ABT	1980-07-02	0.6189919710159302
78	ABT	1980-07-03	0.6172389984130859
79	ABT	1980-07-07	0.6172389984130859
80	ABT	1980-07-08	0.6119779944419861
81	ABT	1980-07-09	0.603210985660553
82	ABT	1980-07-10	0.5961959958076477
83	ABT	1980-07-11	0.5926889777183533
84	ABT	1980-07-14	0.5944430232048035
85	ABT	1980-07-15	0.5979499816894531
86	ABT	1980-07-16	0.5961959958076477
87	ABT	1980-07-17	0.603210985660553
88	ABT	1980-07-18	0.6067180037498474
89	ABT	1980-07-21	0.6277599930763245
90	ABT	1980-07-22	0.640034019947052
91	ABT	1980-07-23	0.6347740292549133
92	ABT	1980-07-24	0.640034019947052
93	ABT	1980-07-25	0.638280987739563
94	ABT	1980-07-28	0.640034019947052
95	ABT	1980-07-29	0.6558160185813904
96	ABT	1980-07-30	0.6751049757003784
97	ABT	1980-07-31	0.6751049757003784
98	ABT	1980-08-01	0.6768580079078674
99	ABT	1980-08-04	0.6786119937896729
100	ABT	1980-08-05	0.6803650259971619
101	ABT	1980-08-06	0.6803650259971619
102	ABT	1980-08-07	0.6908869743347168
103	ABT	1980-08-08	0.6891329884529114
104	ABT	1980-08-11	0.6996539831161499
105	ABT	1980-08-12	0.7031610012054443
106	ABT	1980-08-13	0.6943939924240112
107	ABT	1980-08-14	0.6891329884529114
108	ABT	1980-08-15	0.6891329884529114
109	ABT	1980-08-18	0.6786119937896729
110	ABT	1980-08-19	0.6751049757003784
111	ABT	1980-08-20	0.673350989818573
112	ABT	1980-08-21	0.673350989818573
113	ABT	1980-08-22	0.7014080286026001
114	ABT	1980-08-25	0.6943939924240112
115	ABT	1980-08-26	0.7014080286026001
116	ABT	1980-08-27	0.687379002571106
117	ABT	1980-08-28	0.6803650259971619
118	ABT	1980-08-29	0.6715980172157288
119	ABT	1980-09-02	0.6751049757003784
120	ABT	1980-09-03	0.6979010105133057
121	ABT	1980-09-04	0.6908869743347168
122	ABT	1980-09-05	0.6856259703636169
123	ABT	1980-09-08	0.6856259703636169
124	ABT	1980-09-09	0.6926400065422058
125	ABT	1980-09-10	0.7014080286026001
126	ABT	1980-09-11	0.7014080286026001
127	ABT	1980-09-12	0.6961470246315002
128	ABT	1980-09-15	0.6926400065422058
129	ABT	1980-09-16	0.7171890139579773
130	ABT	1980-09-17	0.7505059838294983
131	ABT	1980-09-18	0.7557669878005981
132	ABT	1980-09-19	0.7680410146713257
133	ABT	1980-09-22	0.7715479731559753
134	ABT	1980-09-23	0.748753011226654
135	ABT	1980-09-24	0.7434920072555542
136	ABT	1980-09-25	0.7329710125923157
137	ABT	1980-09-26	0.7294639945030212
138	ABT	1980-09-29	0.7189429998397827
139	ABT	1980-09-30	0.7224500179290771
140	ABT	1980-10-01	0.7294639945030212
141	ABT	1980-10-02	0.7364779710769653
142	ABT	1980-10-03	0.7434920072555542
143	ABT	1980-10-06	0.7452459931373596
144	ABT	1980-10-07	0.7540130019187927
145	ABT	1980-10-08	0.7592740058898926
146	ABT	1980-10-09	0.7505059838294983
147	ABT	1980-10-10	0.7364779710769653
148	ABT	1980-10-13	0.7399849891662598
149	ABT	1980-10-14	0.7329710125923157
150	ABT	1980-10-15	0.7294639945030212
151	ABT	1980-10-16	0.7084220051765442
152	ABT	1980-10-17	0.7154359817504883
153	ABT	1980-10-20	0.7189429998397827
154	ABT	1980-10-21	0.7049149870872498
155	ABT	1980-10-22	0.7154359817504883
156	ABT	1980-10-23	0.7136819958686829
157	ABT	1980-10-24	0.7154359817504883
158	ABT	1980-10-27	0.6943939924240112
159	ABT	1980-10-28	0.6926400065422058
160	ABT	1980-10-29	0.6961470246315002
161	ABT	1980-10-30	0.6680909991264343
162	ABT	1980-10-31	0.6979010105133057
163	ABT	1980-11-03	0.6979010105133057
164	ABT	1980-11-05	0.7066680192947388
165	ABT	1980-11-06	0.6926400065422058
166	ABT	1980-11-07	0.6751049757003784
167	ABT	1980-11-10	0.673350989818573
168	ABT	1980-11-11	0.673350989818573
169	ABT	1980-11-12	0.6891329884529114
170	ABT	1980-11-13	0.7014080286026001
171	ABT	1980-11-14	0.7084220051765442
172	ABT	1980-11-17	0.7154359817504883
173	ABT	1980-11-18	0.7171890139579773
174	ABT	1980-11-19	0.7189429998397827
175	ABT	1980-11-20	0.7154359817504883
176	ABT	1980-11-21	0.7119290232658386
177	ABT	1980-11-24	0.7154359817504883
178	ABT	1980-11-25	0.7522600293159485
179	ABT	1980-11-26	0.7505059838294983
180	ABT	1980-11-28	0.7505059838294983
181	ABT	1980-12-01	0.7312170267105103
182	ABT	1980-12-02	0.7294639945030212
183	ABT	1980-12-03	0.7347239851951599
184	ABT	1980-12-04	0.7540130019187927
185	ABT	1980-12-05	0.7434920072555542
186	ABT	1980-12-08	0.7224500179290771
187	ABT	1980-12-09	0.7189429998397827
188	ABT	1980-12-10	0.6908869743347168
189	ABT	1980-12-11	0.6856259703636169
190	ABT	1980-12-12	0.6961470246315002
191	ABT	1980-12-15	0.7119290232658386
192	ABT	1980-12-16	0.7101749777793884
193	ABT	1980-12-17	0.7084220051765442
194	ABT	1980-12-18	0.7049149870872498
195	ABT	1980-12-19	0.7049149870872498
196	ABT	1980-12-22	0.7277100086212158
197	ABT	1980-12-23	0.7557669878005981
198	ABT	1980-12-24	0.7540130019187927
199	ABT	1980-12-26	0.7575200200080872
200	ABT	1980-12-29	0.7715479731559753
201	ABT	1980-12-30	0.7680410146713257
202	ABT	1980-12-31	0.7925909757614136
203	ABT	1981-01-02	0.797851026058197
204	ABT	1981-01-05	0.8013579845428467
205	ABT	1981-01-06	0.8259069919586182
206	ABT	1981-01-07	0.8329219818115234
207	ABT	1981-01-08	0.8381819725036621
208	ABT	1981-01-09	0.8276609778404236
209	ABT	1981-01-12	0.8136330246925354
210	ABT	1981-01-13	0.8031119704246521
211	ABT	1981-01-14	0.797851026058197
212	ABT	1981-01-15	0.782069981098175
213	ABT	1981-01-16	0.7908369898796082
214	ABT	1981-01-19	0.797851026058197
215	ABT	1981-01-20	0.782069981098175
216	ABT	1981-01-21	0.7908369898796082
217	ABT	1981-01-22	0.7697950005531311
218	ABT	1981-01-23	0.7592740058898926
219	ABT	1981-01-26	0.7610269784927368
220	ABT	1981-01-27	0.7645339965820312
221	ABT	1981-01-28	0.7645339965820312
222	ABT	1981-01-29	0.7715479731559753
223	ABT	1981-01-30	0.7715479731559753
224	ABT	1981-02-02	0.7662879824638367
225	ABT	1981-02-03	0.782069981098175
226	ABT	1981-02-04	0.7733020186424255
227	ABT	1981-02-05	0.7925909757614136
228	ABT	1981-02-06	0.8048650026321411
229	ABT	1981-02-09	0.8048650026321411
230	ABT	1981-02-10	0.810126006603241
231	ABT	1981-02-11	0.8118789792060852
232	ABT	1981-02-12	0.8013579845428467
233	ABT	1981-02-13	0.8048650026321411
234	ABT	1981-02-17	0.8083720207214355
235	ABT	1981-02-18	0.8276609778404236
236	ABT	1981-02-19	0.8171399831771851
237	ABT	1981-02-20	0.8206470012664795
238	ABT	1981-02-23	0.8066189885139465
239	ABT	1981-02-24	0.810126006603241
240	ABT	1981-02-25	0.8066189885139465
241	ABT	1981-02-26	0.8346750140190125
242	ABT	1981-02-27	0.8399360179901123
243	ABT	1981-03-02	0.8539639711380005
244	ABT	1981-03-03	0.8346750140190125
245	ABT	1981-03-04	0.8346750140190125
246	ABT	1981-03-05	0.8171399831771851
247	ABT	1981-03-06	0.8206470012664795
248	ABT	1981-03-09	0.8223999738693237
249	ABT	1981-03-10	0.8241540193557739
250	ABT	1981-03-11	0.8223999738693237
251	ABT	1981-03-12	0.8364289999008179
252	ABT	1981-03-13	0.8416889905929565
253	ABT	1981-03-16	0.8381819725036621
254	ABT	1981-03-17	0.8276609778404236
255	ABT	1981-03-18	0.831167995929718
256	ABT	1981-03-19	0.8259069919586182
257	ABT	1981-03-20	0.8399360179901123
258	ABT	1981-03-23	0.8522099852561951
259	ABT	1981-03-24	0.8364289999008179
260	ABT	1981-03-25	0.8416889905929565
261	ABT	1981-03-26	0.8276609778404236
262	ABT	1981-03-27	0.8259069919586182
263	ABT	1981-03-30	0.8381819725036621
264	ABT	1981-03-31	0.8416889905929565
265	ABT	1981-04-01	0.8416889905929565
266	ABT	1981-04-02	0.8381819725036621
267	ABT	1981-04-03	0.8276609778404236
268	ABT	1981-04-06	0.8171399831771851
269	ABT	1981-04-07	0.810126006603241
270	ABT	1981-04-08	0.810126006603241
271	ABT	1981-04-09	0.8329219818115234
272	ABT	1981-04-10	0.8381819725036621
273	ABT	1981-04-13	0.8329219818115234
274	ABT	1981-04-14	0.8346750140190125
275	ABT	1981-04-15	0.8346750140190125
276	ABT	1981-04-16	0.8346750140190125
277	ABT	1981-04-20	0.8276609778404236
278	ABT	1981-04-21	0.8259069919586182
279	ABT	1981-04-22	0.8259069919586182
280	ABT	1981-04-23	0.8276609778404236
281	ABT	1981-04-24	0.8276609778404236
282	ABT	1981-04-27	0.8276609778404236
283	ABT	1981-04-28	0.8206470012664795
284	ABT	1981-04-29	0.8171399831771851
285	ABT	1981-04-30	0.810126006603241
286	ABT	1981-05-01	0.8031119704246521
287	ABT	1981-05-04	0.8031119704246521
288	ABT	1981-05-05	0.7908369898796082
289	ABT	1981-05-06	0.7855769991874695
290	ABT	1981-05-07	0.796097993850708
291	ABT	1981-05-08	0.7996050119400024
292	ABT	1981-05-11	0.7855769991874695
293	ABT	1981-05-12	0.7803159952163696
294	ABT	1981-05-13	0.7838230133056641
295	ABT	1981-05-14	0.7855769991874695
296	ABT	1981-05-15	0.7908369898796082
297	ABT	1981-05-18	0.8031119704246521
298	ABT	1981-05-19	0.7943440079689026
299	ABT	1981-05-20	0.7855769991874695
300	ABT	1981-05-21	0.7908369898796082
301	ABT	1981-05-22	0.7908369898796082
302	ABT	1981-05-26	0.7908369898796082
303	ABT	1981-05-27	0.7890840172767639
304	ABT	1981-05-28	0.7838230133056641
305	ABT	1981-05-29	0.782069981098175
306	ABT	1981-06-01	0.7925909757614136
307	ABT	1981-06-02	0.7890840172767639
308	ABT	1981-06-03	0.7785620093345642
309	ABT	1981-06-04	0.782069981098175
310	ABT	1981-06-05	0.7855769991874695
311	ABT	1981-06-08	0.8066189885139465
312	ABT	1981-06-09	0.8136330246925354
313	ABT	1981-06-10	0.831167995929718
314	ABT	1981-06-11	0.8557170033454895
315	ABT	1981-06-12	0.8627309799194336
316	ABT	1981-06-15	0.8381819725036621
317	ABT	1981-06-16	0.845196008682251
318	ABT	1981-06-17	0.8767600059509277
319	ABT	1981-06-18	0.8837739825248718
320	ABT	1981-06-19	0.8627309799194336
321	ABT	1981-06-22	0.8627309799194336
322	ABT	1981-06-23	0.8697450160980225
323	ABT	1981-06-24	0.8802670240402222
324	ABT	1981-06-25	0.8837739825248718
325	ABT	1981-06-26	0.8872810006141663
326	ABT	1981-06-29	0.8802670240402222
327	ABT	1981-06-30	0.8837739825248718
328	ABT	1981-07-01	0.8592240214347839
329	ABT	1981-07-02	0.8346750140190125
330	ABT	1981-07-06	0.810126006603241
331	ABT	1981-07-07	0.810126006603241
332	ABT	1981-07-08	0.7925909757614136
333	ABT	1981-07-09	0.796097993850708
334	ABT	1981-07-10	0.796097993850708
335	ABT	1981-07-13	0.782069981098175
336	ABT	1981-07-14	0.796097993850708
337	ABT	1981-07-15	0.8171399831771851
338	ABT	1981-07-16	0.8066189885139465
339	ABT	1981-07-17	0.8136330246925354
340	ABT	1981-07-20	0.8136330246925354
341	ABT	1981-07-21	0.7890840172767639
342	ABT	1981-07-22	0.7715479731559753
343	ABT	1981-07-23	0.7399849891662598
344	ABT	1981-07-24	0.7364779710769653
345	ABT	1981-07-27	0.7680410146713257
346	ABT	1981-07-28	0.7645339965820312
347	ABT	1981-07-29	0.7575200200080872
348	ABT	1981-07-30	0.7645339965820312
349	ABT	1981-07-31	0.7785620093345642
350	ABT	1981-08-03	0.7645339965820312
351	ABT	1981-08-04	0.7750549912452698
352	ABT	1981-08-05	0.7785620093345642
353	ABT	1981-08-06	0.7855769991874695
354	ABT	1981-08-07	0.7890840172767639
355	ABT	1981-08-10	0.796097993850708
356	ABT	1981-08-11	0.7996050119400024
357	ABT	1981-08-12	0.7925909757614136
358	ABT	1981-08-13	0.7925909757614136
359	ABT	1981-08-14	0.7750549912452698
360	ABT	1981-08-17	0.7294639945030212
361	ABT	1981-08-18	0.7329710125923157
362	ABT	1981-08-19	0.7575200200080872
363	ABT	1981-08-20	0.7540130019187927
364	ABT	1981-08-21	0.7575200200080872
365	ABT	1981-08-24	0.7680410146713257
366	ABT	1981-08-25	0.7540130019187927
367	ABT	1981-08-26	0.7364779710769653
368	ABT	1981-08-27	0.7399849891662598
369	ABT	1981-08-28	0.7434920072555542
370	ABT	1981-08-31	0.7329710125923157
371	ABT	1981-09-01	0.7294639945030212
372	ABT	1981-09-02	0.7119290232658386
373	ABT	1981-09-03	0.687379002571106
374	ABT	1981-09-04	0.673350989818573
375	ABT	1981-09-08	0.673350989818573
376	ABT	1981-09-09	0.6838719844818115
377	ABT	1981-09-10	0.7014080286026001
378	ABT	1981-09-11	0.7119290232658386
379	ABT	1981-09-14	0.7084220051765442
380	ABT	1981-09-15	0.7154359817504883
381	ABT	1981-09-16	0.7189429998397827
382	ABT	1981-09-17	0.7119290232658386
383	ABT	1981-09-18	0.7119290232658386
384	ABT	1981-09-21	0.7189429998397827
385	ABT	1981-09-22	0.7119290232658386
386	ABT	1981-09-23	0.7014080286026001
387	ABT	1981-09-24	0.6838719844818115
388	ABT	1981-09-25	0.6803650259971619
389	ABT	1981-09-28	0.7014080286026001
390	ABT	1981-09-29	0.7224500179290771
391	ABT	1981-09-30	0.7294639945030212
392	ABT	1981-10-01	0.7364779710769653
393	ABT	1981-10-02	0.7785620093345642
394	ABT	1981-10-05	0.7715479731559753
395	ABT	1981-10-06	0.7610269784927368
396	ABT	1981-10-07	0.7715479731559753
397	ABT	1981-10-08	0.7890840172767639
398	ABT	1981-10-09	0.7645339965820312
399	ABT	1981-10-12	0.7855769991874695
400	ABT	1981-10-13	0.782069981098175
401	ABT	1981-10-14	0.7610269784927368
402	ABT	1981-10-15	0.7645339965820312
403	ABT	1981-10-16	0.7540130019187927
404	ABT	1981-10-19	0.7469990253448486
405	ABT	1981-10-20	0.7505059838294983
406	ABT	1981-10-21	0.7364779710769653
407	ABT	1981-10-22	0.7364779710769653
408	ABT	1981-10-23	0.7294639945030212
409	ABT	1981-10-26	0.7154359817504883
410	ABT	1981-10-27	0.7119290232658386
411	ABT	1981-10-28	0.7434920072555542
412	ABT	1981-10-29	0.7750549912452698
413	ABT	1981-10-30	0.7890840172767639
414	ABT	1981-11-02	0.8066189885139465
415	ABT	1981-11-03	0.8136330246925354
416	ABT	1981-11-04	0.8066189885139465
417	ABT	1981-11-05	0.8171399831771851
418	ABT	1981-11-06	0.7996050119400024
419	ABT	1981-11-09	0.8066189885139465
420	ABT	1981-11-10	0.7996050119400024
421	ABT	1981-11-11	0.8066189885139465
422	ABT	1981-11-12	0.7925909757614136
423	ABT	1981-11-13	0.782069981098175
424	ABT	1981-11-16	0.7750549912452698
425	ABT	1981-11-17	0.8136330246925354
426	ABT	1981-11-18	0.8066189885139465
427	ABT	1981-11-19	0.8066189885139465
428	ABT	1981-11-20	0.8031119704246521
429	ABT	1981-11-23	0.8276609778404236
430	ABT	1981-11-24	0.8276609778404236
431	ABT	1981-11-25	0.8136330246925354
432	ABT	1981-11-27	0.8136330246925354
433	ABT	1981-11-30	0.831167995929718
434	ABT	1981-12-01	0.8241540193557739
435	ABT	1981-12-02	0.8031119704246521
436	ABT	1981-12-03	0.796097993850708
437	ABT	1981-12-04	0.8136330246925354
438	ABT	1981-12-07	0.8066189885139465
439	ABT	1981-12-08	0.8066189885139465
440	ABT	1981-12-09	0.7996050119400024
441	ABT	1981-12-10	0.7925909757614136
442	ABT	1981-12-11	0.8031119704246521
443	ABT	1981-12-14	0.7925909757614136
444	ABT	1981-12-15	0.796097993850708
445	ABT	1981-12-16	0.7890840172767639
446	ABT	1981-12-17	0.7855769991874695
447	ABT	1981-12-18	0.7855769991874695
448	ABT	1981-12-21	0.782069981098175
449	ABT	1981-12-22	0.782069981098175
450	ABT	1981-12-23	0.7890840172767639
451	ABT	1981-12-24	0.782069981098175
452	ABT	1981-12-28	0.7715479731559753
453	ABT	1981-12-29	0.7540130019187927
454	ABT	1981-12-30	0.7680410146713257
455	ABT	1981-12-31	0.7575200200080872
456	ABT	1982-01-04	0.7575200200080872
457	ABT	1982-01-05	0.7540130019187927
458	ABT	1982-01-06	0.7329710125923157
459	ABT	1982-01-07	0.7399849891662598
460	ABT	1982-01-08	0.7399849891662598
461	ABT	1982-01-11	0.7364779710769653
462	ABT	1982-01-12	0.7119290232658386
463	ABT	1982-01-13	0.7259569764137268
464	ABT	1982-01-14	0.7399849891662598
465	ABT	1982-01-15	0.7469990253448486
466	ABT	1982-01-18	0.7645339965820312
467	ABT	1982-01-19	0.7645339965820312
468	ABT	1982-01-20	0.7434920072555542
469	ABT	1982-01-21	0.7469990253448486
470	ABT	1982-01-22	0.7364779710769653
471	ABT	1982-01-25	0.7329710125923157
472	ABT	1982-01-26	0.7399849891662598
473	ABT	1982-01-27	0.7540130019187927
474	ABT	1982-01-28	0.7855769991874695
475	ABT	1982-01-29	0.8136330246925354
476	ABT	1982-02-01	0.7785620093345642
477	ABT	1982-02-02	0.8066189885139465
478	ABT	1982-02-03	0.8031119704246521
479	ABT	1982-02-04	0.8031119704246521
480	ABT	1982-02-05	0.8171399831771851
481	ABT	1982-02-08	0.8276609778404236
482	ABT	1982-02-09	0.8171399831771851
483	ABT	1982-02-10	0.810126006603241
484	ABT	1982-02-11	0.8066189885139465
485	ABT	1982-02-12	0.8241540193557739
486	ABT	1982-02-16	0.831167995929718
487	ABT	1982-02-17	0.8276609778404236
488	ABT	1982-02-18	0.8276609778404236
489	ABT	1982-02-19	0.8136330246925354
490	ABT	1982-02-22	0.7996050119400024
491	ABT	1982-02-23	0.7996050119400024
492	ABT	1982-02-24	0.810126006603241
493	ABT	1982-02-25	0.810126006603241
494	ABT	1982-02-26	0.8066189885139465
495	ABT	1982-03-01	0.8136330246925354
496	ABT	1982-03-02	0.8206470012664795
497	ABT	1982-03-03	0.8171399831771851
498	ABT	1982-03-04	0.7925909757614136
499	ABT	1982-03-05	0.7925909757614136
500	ABT	1982-03-08	0.7715479731559753
501	ABT	1982-03-09	0.7785620093345642
502	ABT	1982-03-10	0.7645339965820312
503	ABT	1982-03-11	0.7715479731559753
504	ABT	1982-03-12	0.7610269784927368
505	ABT	1982-03-15	0.7575200200080872
506	ABT	1982-03-16	0.7680410146713257
507	ABT	1982-03-17	0.7680410146713257
508	ABT	1982-03-18	0.7750549912452698
509	ABT	1982-03-19	0.7785620093345642
510	ABT	1982-03-22	0.7855769991874695
511	ABT	1982-03-23	0.8171399831771851
512	ABT	1982-03-24	0.8241540193557739
513	ABT	1982-03-25	0.845196008682251
514	ABT	1982-03-26	0.8206470012664795
515	ABT	1982-03-29	0.8346750140190125
516	ABT	1982-03-30	0.831167995929718
517	ABT	1982-03-31	0.8136330246925354
518	ABT	1982-04-01	0.810126006603241
519	ABT	1982-04-02	0.8241540193557739
520	ABT	1982-04-05	0.8136330246925354
521	ABT	1982-04-06	0.8171399831771851
522	ABT	1982-04-07	0.8276609778404236
523	ABT	1982-04-08	0.8276609778404236
524	ABT	1982-04-12	0.831167995929718
525	ABT	1982-04-13	0.8276609778404236
526	ABT	1982-04-14	0.8241540193557739
527	ABT	1982-04-15	0.831167995929718
528	ABT	1982-04-16	0.8346750140190125
529	ABT	1982-04-19	0.8557170033454895
530	ABT	1982-04-20	0.8487030267715454
531	ABT	1982-04-21	0.8416889905929565
532	ABT	1982-04-22	0.8557170033454895
533	ABT	1982-04-23	0.866237998008728
534	ABT	1982-04-26	0.8732519745826721
535	ABT	1982-04-27	0.8522099852561951
536	ABT	1982-04-28	0.8487030267715454
537	ABT	1982-04-29	0.845196008682251
538	ABT	1982-04-30	0.8557170033454895
539	ABT	1982-05-03	0.8627309799194336
540	ABT	1982-05-04	0.8802670240402222
541	ABT	1982-05-05	0.8837739825248718
542	ABT	1982-05-06	0.8907880187034607
543	ABT	1982-05-07	0.8907880187034607
544	ABT	1982-05-10	0.8767600059509277
545	ABT	1982-05-11	0.8837739825248718
546	ABT	1982-05-12	0.8767600059509277
547	ABT	1982-05-13	0.8837739825248718
548	ABT	1982-05-14	0.8767600059509277
549	ABT	1982-05-17	0.866237998008728
550	ABT	1982-05-18	0.8697450160980225
551	ABT	1982-05-19	0.8557170033454895
552	ABT	1982-05-20	0.8487030267715454
553	ABT	1982-05-21	0.8416889905929565
554	ABT	1982-05-24	0.831167995929718
555	ABT	1982-05-25	0.8276609778404236
556	ABT	1982-05-26	0.8171399831771851
557	ABT	1982-05-27	0.8136330246925354
558	ABT	1982-05-28	0.810126006603241
559	ABT	1982-06-01	0.810126006603241
560	ABT	1982-06-02	0.8241540193557739
561	ABT	1982-06-03	0.831167995929718
562	ABT	1982-06-04	0.8171399831771851
563	ABT	1982-06-07	0.8066189885139465
564	ABT	1982-06-08	0.8066189885139465
565	ABT	1982-06-09	0.7996050119400024
566	ABT	1982-06-10	0.810126006603241
567	ABT	1982-06-11	0.8031119704246521
568	ABT	1982-06-14	0.7855769991874695
569	ABT	1982-06-15	0.7925909757614136
570	ABT	1982-06-16	0.7890840172767639
571	ABT	1982-06-17	0.782069981098175
572	ABT	1982-06-18	0.7785620093345642
573	ABT	1982-06-21	0.782069981098175
574	ABT	1982-06-22	0.7855769991874695
575	ABT	1982-06-23	0.831167995929718
576	ABT	1982-06-24	0.8171399831771851
577	ABT	1982-06-25	0.7996050119400024
578	ABT	1982-06-28	0.810126006603241
579	ABT	1982-06-29	0.810126006603241
580	ABT	1982-06-30	0.8031119704246521
581	ABT	1982-07-01	0.796097993850708
582	ABT	1982-07-02	0.796097993850708
583	ABT	1982-07-06	0.7890840172767639
584	ABT	1982-07-07	0.7996050119400024
585	ABT	1982-07-08	0.7996050119400024
586	ABT	1982-07-09	0.7996050119400024
587	ABT	1982-07-12	0.831167995929718
588	ABT	1982-07-13	0.8487030267715454
589	ABT	1982-07-14	0.8487030267715454
590	ABT	1982-07-15	0.8592240214347839
591	ABT	1982-07-16	0.8872810006141663
592	ABT	1982-07-19	0.8942949771881104
593	ABT	1982-07-20	0.9013090133666992
594	ABT	1982-07-21	0.8907880187034607
595	ABT	1982-07-22	0.9048159718513489
596	ABT	1982-07-23	0.866237998008728
597	ABT	1982-07-26	0.845196008682251
598	ABT	1982-07-27	0.8557170033454895
599	ABT	1982-07-28	0.8522099852561951
600	ABT	1982-07-29	0.8416889905929565
601	ABT	1982-07-30	0.845196008682251
602	ABT	1982-08-02	0.8732519745826721
603	ABT	1982-08-03	0.8522099852561951
604	ABT	1982-08-04	0.8241540193557739
605	ABT	1982-08-05	0.831167995929718
606	ABT	1982-08-06	0.8136330246925354
607	ABT	1982-08-09	0.8031119704246521
608	ABT	1982-08-10	0.8136330246925354
609	ABT	1982-08-11	0.8066189885139465
610	ABT	1982-08-12	0.8031119704246521
611	ABT	1982-08-13	0.8136330246925354
612	ABT	1982-08-16	0.8171399831771851
613	ABT	1982-08-17	0.8487030267715454
614	ABT	1982-08-18	0.8487030267715454
615	ABT	1982-08-19	0.8627309799194336
616	ABT	1982-08-20	0.8837739825248718
617	ABT	1982-08-23	0.8872810006141663
618	ABT	1982-08-24	0.9048159718513489
619	ABT	1982-08-25	0.9258580207824707
620	ABT	1982-08-26	0.9363790154457092
621	ABT	1982-08-27	0.9293649792671204
622	ABT	1982-08-30	0.9539139866828918
623	ABT	1982-08-31	0.981971025466919
624	ABT	1982-09-01	0.9749569892883301
625	ABT	1982-09-02	0.9959989786148071
626	ABT	1982-09-03	1.0170409679412842
627	ABT	1982-09-07	1.003013014793396
628	ABT	1982-09-08	1.024055004119873
629	ABT	1982-09-09	0.9995059967041016
630	ABT	1982-09-10	0.9749569892883301
631	ABT	1982-09-13	1.003013014793396
632	ABT	1982-09-14	1.0170409679412842
633	ABT	1982-09-15	1.052111029624939
634	ABT	1982-09-16	1.024055004119873
635	ABT	1982-09-17	0.9959989786148071
636	ABT	1982-09-20	1.0065200328826904
637	ABT	1982-09-21	1.0380829572677612
638	ABT	1982-09-22	1.031069040298462
639	ABT	1982-09-23	1.0380829572677612
640	ABT	1982-09-24	1.0345760583877563
641	ABT	1982-09-27	1.0275620222091675
642	ABT	1982-09-28	1.024055004119873
643	ABT	1982-09-29	0.988985002040863
644	ABT	1982-09-30	0.9784640073776245
645	ABT	1982-10-01	0.9854779839515686
646	ABT	1982-10-04	0.988985002040863
647	ABT	1982-10-05	0.9924920201301575
648	ABT	1982-10-06	1.024055004119873
649	ABT	1982-10-07	1.0486040115356445
650	ABT	1982-10-08	1.066140055656433
651	ABT	1982-10-11	1.0731539726257324
652	ABT	1982-10-12	1.0801680088043213
653	ABT	1982-10-13	1.0731539726257324
654	ABT	1982-10-14	1.0380829572677612
655	ABT	1982-10-15	1.0626330375671387
656	ABT	1982-10-18	1.0801680088043213
657	ABT	1982-10-19	1.0591260194778442
658	ABT	1982-10-20	1.0801680088043213
659	ABT	1982-10-21	1.0836750268936157
660	ABT	1982-10-22	1.052111029624939
661	ABT	1982-10-25	1.0345760583877563
662	ABT	1982-10-26	1.0415899753570557
663	ABT	1982-10-27	1.0415899753570557
664	ABT	1982-10-28	1.0415899753570557
665	ABT	1982-10-29	1.04509699344635
666	ABT	1982-11-01	1.0626330375671387
667	ABT	1982-11-02	1.0871820449829102
668	ABT	1982-11-03	1.1012099981307983
669	ABT	1982-11-04	1.118744969367981
670	ABT	1982-11-05	1.118744969367981
671	ABT	1982-11-08	1.1152379512786865
672	ABT	1982-11-09	1.1117310523986816
673	ABT	1982-11-10	1.066140055656433
674	ABT	1982-11-11	1.0871820449829102
675	ABT	1982-11-12	1.0836750268936157
676	ABT	1982-11-15	1.0731539726257324
677	ABT	1982-11-16	1.0380829572677612
678	ABT	1982-11-17	1.0556180477142334
679	ABT	1982-11-18	1.052111029624939
680	ABT	1982-11-19	1.04509699344635
681	ABT	1982-11-22	1.003013014793396
682	ABT	1982-11-23	0.9644349813461304
683	ABT	1982-11-24	1.0170409679412842
684	ABT	1982-11-26	1.0345760583877563
685	ABT	1982-11-29	1.04509699344635
686	ABT	1982-11-30	1.0731539726257324
687	ABT	1982-12-01	1.097702980041504
688	ABT	1982-12-02	1.0801680088043213
689	ABT	1982-12-03	1.0556180477142334
690	ABT	1982-12-06	1.0591260194778442
691	ABT	1982-12-07	1.066140055656433
692	ABT	1982-12-08	1.0626330375671387
693	ABT	1982-12-09	1.069646954536438
694	ABT	1982-12-10	1.0871820449829102
695	ABT	1982-12-13	1.118744969367981
696	ABT	1982-12-14	1.1257590055465698
697	ABT	1982-12-15	1.0941959619522095
698	ABT	1982-12-16	1.0836750268936157
699	ABT	1982-12-17	1.0871820449829102
700	ABT	1982-12-20	1.0766609907150269
701	ABT	1982-12-21	1.0871820449829102
702	ABT	1982-12-22	1.0941959619522095
703	ABT	1982-12-23	1.1082240343093872
704	ABT	1982-12-27	1.1047170162200928
705	ABT	1982-12-28	1.097702980041504
706	ABT	1982-12-29	1.0941959619522095
707	ABT	1982-12-30	1.0836750268936157
708	ABT	1982-12-31	1.0871820449829102
709	ABT	1983-01-03	1.0380829572677612
710	ABT	1983-01-04	1.0626330375671387
711	ABT	1983-01-05	1.069646954536438
712	ABT	1983-01-06	1.090688943862915
713	ABT	1983-01-07	1.0941959619522095
714	ABT	1983-01-10	1.1257590055465698
715	ABT	1983-01-11	1.1292660236358643
716	ABT	1983-01-12	1.1468009948730469
717	ABT	1983-01-13	1.1503089666366577
718	ABT	1983-01-14	1.1432939767837524
719	ABT	1983-01-17	1.1327730417251587
720	ABT	1983-01-18	1.1222519874572754
721	ABT	1983-01-19	1.1362799406051636
722	ABT	1983-01-20	1.1573230028152466
723	ABT	1983-01-21	1.1152379512786865
724	ABT	1983-01-24	1.1012099981307983
725	ABT	1983-01-25	1.1152379512786865
726	ABT	1983-01-26	1.1362799406051636
727	ABT	1983-01-27	1.1678440570831299
728	ABT	1983-01-28	1.1503089666366577
729	ABT	1983-01-31	1.1327730417251587
730	ABT	1983-02-01	1.097702980041504
731	ABT	1983-02-02	1.118744969367981
732	ABT	1983-02-03	1.1152379512786865
733	ABT	1983-02-04	1.1152379512786865
734	ABT	1983-02-07	1.0731539726257324
735	ABT	1983-02-08	1.0486040115356445
736	ABT	1983-02-09	1.0275620222091675
737	ABT	1983-02-10	1.04509699344635
738	ABT	1983-02-11	1.0591260194778442
739	ABT	1983-02-14	1.097702980041504
740	ABT	1983-02-15	1.0836750268936157
741	ABT	1983-02-16	1.090688943862915
742	ABT	1983-02-17	1.0836750268936157
743	ABT	1983-02-18	1.097702980041504
744	ABT	1983-02-22	1.097702980041504
745	ABT	1983-02-23	1.1152379512786865
746	ABT	1983-02-24	1.1362799406051636
747	ABT	1983-02-25	1.1292660236358643
748	ABT	1983-02-28	1.1257590055465698
749	ABT	1983-03-01	1.1327730417251587
750	ABT	1983-03-02	1.1713509559631348
751	ABT	1983-03-03	1.1994069814682007
752	ABT	1983-03-04	1.2344770431518555
753	ABT	1983-03-07	1.2344770431518555
754	ABT	1983-03-08	1.230970025062561
755	ABT	1983-03-09	1.2449990510940552
756	ABT	1983-03-10	1.2064210176467896
757	ABT	1983-03-11	1.2064210176467896
758	ABT	1983-03-14	1.2064210176467896
759	ABT	1983-03-15	1.188886046409607
760	ABT	1983-03-16	1.1923929452896118
761	ABT	1983-03-17	1.1923929452896118
762	ABT	1983-03-18	1.1853790283203125
763	ABT	1983-03-21	1.1958999633789062
764	ABT	1983-03-22	1.188886046409607
765	ABT	1983-03-23	1.2204489707946777
766	ABT	1983-03-24	1.2274630069732666
767	ABT	1983-03-25	1.2274630069732666
768	ABT	1983-03-28	1.2064210176467896
769	ABT	1983-03-29	1.2134350538253784
770	ABT	1983-03-30	1.2064210176467896
771	ABT	1983-03-31	1.2064210176467896
772	ABT	1983-04-04	1.1994069814682007
773	ABT	1983-04-05	1.2029139995574951
774	ABT	1983-04-06	1.188886046409607
775	ABT	1983-04-07	1.1994069814682007
776	ABT	1983-04-08	1.1923929452896118
777	ABT	1983-04-11	1.1958999633789062
778	ABT	1983-04-12	1.2064210176467896
779	ABT	1983-04-13	1.2239559888839722
780	ABT	1983-04-14	1.24850594997406
781	ABT	1983-04-15	1.2590270042419434
782	ABT	1983-04-18	1.2520129680633545
783	ABT	1983-04-19	1.24850594997406
784	ABT	1983-04-20	1.2835760116577148
785	ABT	1983-04-21	1.2835760116577148
786	ABT	1983-04-22	1.3011109828948975
787	ABT	1983-04-25	1.304618000984192
788	ABT	1983-04-26	1.325659990310669
789	ABT	1983-04-27	1.3081250190734863
790	ABT	1983-04-28	1.3151390552520752
791	ABT	1983-04-29	1.304618000984192
792	ABT	1983-05-02	1.2695480585098267
793	ABT	1983-05-03	1.2695480585098267
794	ABT	1983-05-04	1.255519986152649
795	ABT	1983-05-05	1.2590270042419434
796	ABT	1983-05-06	1.2800689935684204
797	ABT	1983-05-09	1.276561975479126
798	ABT	1983-05-10	1.276561975479126
799	ABT	1983-05-11	1.276561975479126
800	ABT	1983-05-12	1.2730549573898315
801	ABT	1983-05-13	1.2730549573898315
802	ABT	1983-05-16	1.2590270042419434
803	ABT	1983-05-17	1.2695480585098267
804	ABT	1983-05-18	1.276561975479126
805	ABT	1983-05-19	1.2520129680633545
806	ABT	1983-05-20	1.24850594997406
807	ABT	1983-05-23	1.2344770431518555
808	ABT	1983-05-24	1.230970025062561
809	ABT	1983-05-25	1.230970025062561
810	ABT	1983-05-26	1.2344770431518555
811	ABT	1983-05-27	1.2274630069732666
812	ABT	1983-05-31	1.2169419527053833
813	ABT	1983-06-01	1.1994069814682007
814	ABT	1983-06-02	1.188886046409607
815	ABT	1983-06-03	1.2029139995574951
816	ABT	1983-06-06	1.2134350538253784
817	ABT	1983-06-07	1.2379839420318604
818	ABT	1983-06-08	1.2274630069732666
819	ABT	1983-06-09	1.2379839420318604
820	ABT	1983-06-10	1.1994069814682007
821	ABT	1983-06-13	1.1853790283203125
822	ABT	1983-06-14	1.2134350538253784
823	ABT	1983-06-15	1.2625340223312378
824	ABT	1983-06-16	1.3116320371627808
825	ABT	1983-06-17	1.3326740264892578
826	ABT	1983-06-20	1.325659990310669
827	ABT	1983-06-21	1.297603964805603
828	ABT	1983-06-22	1.297603964805603
829	ABT	1983-06-23	1.276561975479126
830	ABT	1983-06-24	1.3572239875793457
831	ABT	1983-06-27	1.3326740264892578
832	ABT	1983-06-28	1.3361819982528687
833	ABT	1983-06-29	1.3291670083999634
834	ABT	1983-06-30	1.3502099514007568
835	ABT	1983-07-01	1.3642380237579346
836	ABT	1983-07-05	1.339689016342163
837	ABT	1983-07-06	1.3537169694900513
838	ABT	1983-07-07	1.339689016342163
839	ABT	1983-07-08	1.3291670083999634
840	ABT	1983-07-11	1.297603964805603
841	ABT	1983-07-12	1.2730549573898315
842	ABT	1983-07-13	1.2590270042419434
843	ABT	1983-07-14	1.304618000984192
844	ABT	1983-07-15	1.325659990310669
845	ABT	1983-07-18	1.3221529722213745
846	ABT	1983-07-19	1.3572239875793457
847	ABT	1983-07-20	1.3747589588165283
848	ABT	1983-07-21	1.3922940492630005
849	ABT	1983-07-22	1.388787031173706
850	ABT	1983-07-25	1.3958009481430054
851	ABT	1983-07-26	1.4203499555587769
852	ABT	1983-07-27	1.388787031173706
853	ABT	1983-07-28	1.3537169694900513
854	ABT	1983-07-29	1.3642380237579346
855	ABT	1983-08-01	1.3431960344314575
856	ABT	1983-08-02	1.3291670083999634
857	ABT	1983-08-03	1.3326740264892578
858	ABT	1983-08-04	1.3291670083999634
859	ABT	1983-08-05	1.339689016342163
860	ABT	1983-08-08	1.31864595413208
861	ABT	1983-08-09	1.3011109828948975
862	ABT	1983-08-10	1.3326740264892578
863	ABT	1983-08-11	1.3361819982528687
864	ABT	1983-08-12	1.3151390552520752
865	ABT	1983-08-15	1.339689016342163
866	ABT	1983-08-16	1.325659990310669
867	ABT	1983-08-17	1.3326740264892578
868	ABT	1983-08-18	1.3361819982528687
869	ABT	1983-08-19	1.339689016342163
870	ABT	1983-08-22	1.3431960344314575
871	ABT	1983-08-23	1.346703052520752
872	ABT	1983-08-24	1.346703052520752
873	ABT	1983-08-25	1.3291670083999634
874	ABT	1983-08-26	1.31864595413208
875	ABT	1983-08-29	1.3081250190734863
876	ABT	1983-08-30	1.3081250190734863
877	ABT	1983-08-31	1.31864595413208
878	ABT	1983-09-01	1.3361819982528687
879	ABT	1983-09-02	1.339689016342163
880	ABT	1983-09-06	1.3712519407272339
881	ABT	1983-09-07	1.367745041847229
882	ABT	1983-09-08	1.3502099514007568
883	ABT	1983-09-09	1.3607310056686401
884	ABT	1983-09-12	1.3431960344314575
885	ABT	1983-09-13	1.3221529722213745
886	ABT	1983-09-14	1.3291670083999634
887	ABT	1983-09-15	1.3116320371627808
888	ABT	1983-09-16	1.3151390552520752
889	ABT	1983-09-19	1.3537169694900513
890	ABT	1983-09-20	1.3958009481430054
891	ABT	1983-09-21	1.3852800130844116
892	ABT	1983-09-22	1.4273649454116821
893	ABT	1983-09-23	1.416843056678772
894	ABT	1983-09-26	1.4273649454116821
895	ABT	1983-09-27	1.409829020500183
896	ABT	1983-09-28	1.4063220024108887
897	ABT	1983-09-29	1.3642380237579346
898	ABT	1983-09-30	1.3572239875793457
899	ABT	1983-10-03	1.3747589588165283
900	ABT	1983-10-04	1.388787031173706
901	ABT	1983-10-05	1.4028149843215942
902	ABT	1983-10-06	1.4519139528274536
903	ABT	1983-10-07	1.462435007095337
904	ABT	1983-10-10	1.4869840145111084
905	ABT	1983-10-11	1.4484070539474487
906	ABT	1983-10-12	1.4484070539474487
907	ABT	1983-10-13	1.4378859996795654
908	ABT	1983-10-14	1.455420970916748
909	ABT	1983-10-17	1.4729559421539307
910	ABT	1983-10-18	1.4484070539474487
911	ABT	1983-10-19	1.4413930177688599
912	ABT	1983-10-20	1.4484070539474487
913	ABT	1983-10-21	1.4378859996795654
914	ABT	1983-10-24	1.4378859996795654
915	ABT	1983-10-25	1.4449000358581543
916	ABT	1983-10-26	1.4378859996795654
917	ABT	1983-10-27	1.4308719635009766
918	ABT	1983-10-28	1.4203499555587769
919	ABT	1983-10-31	1.4203499555587769
920	ABT	1983-11-01	1.4273649454116821
921	ABT	1983-11-02	1.4378859996795654
922	ABT	1983-11-03	1.4028149843215942
923	ABT	1983-11-04	1.3922940492630005
924	ABT	1983-11-07	1.3782659769058228
925	ABT	1983-11-08	1.3922940492630005
926	ABT	1983-11-09	1.388787031173706
927	ABT	1983-11-10	1.3782659769058228
928	ABT	1983-11-11	1.3817729949951172
929	ABT	1983-11-14	1.3922940492630005
930	ABT	1983-11-15	1.4063220024108887
931	ABT	1983-11-16	1.3817729949951172
932	ABT	1983-11-17	1.3431960344314575
933	ABT	1983-11-18	1.3151390552520752
934	ABT	1983-11-21	1.3151390552520752
935	ABT	1983-11-22	1.276561975479126
936	ABT	1983-11-23	1.2695480585098267
937	ABT	1983-11-25	1.2625340223312378
938	ABT	1983-11-28	1.255519986152649
939	ABT	1983-11-29	1.2660410404205322
940	ABT	1983-11-30	1.2590270042419434
941	ABT	1983-12-01	1.1853790283203125
942	ABT	1983-12-02	1.2204489707946777
943	ABT	1983-12-05	1.2274630069732666
944	ABT	1983-12-06	1.24850594997406
945	ABT	1983-12-07	1.2660410404205322
946	ABT	1983-12-08	1.2590270042419434
947	ABT	1983-12-09	1.24850594997406
948	ABT	1983-12-12	1.2414909601211548
949	ABT	1983-12-13	1.2660410404205322
950	ABT	1983-12-14	1.24850594997406
951	ABT	1983-12-15	1.2169419527053833
952	ABT	1983-12-16	1.2520129680633545
953	ABT	1983-12-19	1.2835760116577148
954	ABT	1983-12-20	1.2870830297470093
955	ABT	1983-12-21	1.2870830297470093
956	ABT	1983-12-22	1.2800689935684204
957	ABT	1983-12-23	1.276561975479126
958	ABT	1983-12-27	1.2695480585098267
959	ABT	1983-12-28	1.2590270042419434
960	ABT	1983-12-29	1.2730549573898315
961	ABT	1983-12-30	1.2695480585098267
962	ABT	1984-01-03	1.2905900478363037
963	ABT	1984-01-04	1.3326740264892578
964	ABT	1984-01-05	1.346703052520752
965	ABT	1984-01-06	1.3431960344314575
966	ABT	1984-01-09	1.325659990310669
967	ABT	1984-01-10	1.3116320371627808
968	ABT	1984-01-11	1.2905900478363037
969	ABT	1984-01-12	1.2730549573898315
970	ABT	1984-01-13	1.2520129680633545
971	ABT	1984-01-16	1.276561975479126
972	ABT	1984-01-17	1.276561975479126
973	ABT	1984-01-18	1.3081250190734863
974	ABT	1984-01-19	1.3081250190734863
975	ABT	1984-01-20	1.297603964805603
976	ABT	1984-01-23	1.2660410404205322
977	ABT	1984-01-24	1.255519986152649
978	ABT	1984-01-25	1.24850594997406
979	ABT	1984-01-26	1.2344770431518555
980	ABT	1984-01-27	1.230970025062561
981	ABT	1984-01-30	1.2239559888839722
982	ABT	1984-01-31	1.2239559888839722
983	ABT	1984-02-01	1.2414909601211548
984	ABT	1984-02-02	1.2835760116577148
985	ABT	1984-02-03	1.2800689935684204
986	ABT	1984-02-06	1.2800689935684204
987	ABT	1984-02-07	1.2590270042419434
988	ABT	1984-02-08	1.230970025062561
989	ABT	1984-02-09	1.2379839420318604
990	ABT	1984-02-10	1.24850594997406
991	ABT	1984-02-13	1.24850594997406
992	ABT	1984-02-14	1.2730549573898315
993	ABT	1984-02-15	1.2835760116577148
994	ABT	1984-02-16	1.276561975479126
995	ABT	1984-02-17	1.2625340223312378
996	ABT	1984-02-21	1.2204489707946777
997	ABT	1984-02-22	1.1853790283203125
998	ABT	1984-02-23	1.1643370389938354
999	ABT	1984-02-24	1.1923929452896118
1000	ABT	1984-02-27	1.2204489707946777
1001	ABT	1984-02-28	1.1853790283203125
1002	ABT	1984-02-29	1.1853790283203125
1003	ABT	1984-03-01	1.1783649921417236
1004	ABT	1984-03-02	1.1327730417251587
1005	ABT	1984-03-05	1.1257590055465698
1006	ABT	1984-03-06	1.1292660236358643
1007	ABT	1984-03-07	1.1432939767837524
1008	ABT	1984-03-08	1.1468009948730469
1009	ABT	1984-03-09	1.1327730417251587
1010	ABT	1984-03-12	1.1643370389938354
1011	ABT	1984-03-13	1.1678440570831299
1012	ABT	1984-03-14	1.1783649921417236
1013	ABT	1984-03-15	1.1713509559631348
1014	ABT	1984-03-16	1.1643370389938354
1015	ABT	1984-03-19	1.1503089666366577
1016	ABT	1984-03-20	1.160830020904541
1017	ABT	1984-03-21	1.1678440570831299
1018	ABT	1984-03-22	1.1432939767837524
1019	ABT	1984-03-23	1.1257590055465698
1020	ABT	1984-03-26	1.090688943862915
1021	ABT	1984-03-27	1.1082240343093872
1022	ABT	1984-03-28	1.1257590055465698
1023	ABT	1984-03-29	1.1292660236358643
1024	ABT	1984-03-30	1.1538159847259521
1025	ABT	1984-04-02	1.1573230028152466
1026	ABT	1984-04-03	1.160830020904541
1027	ABT	1984-04-04	1.1503089666366577
1028	ABT	1984-04-05	1.1222519874572754
1029	ABT	1984-04-06	1.1362799406051636
1030	ABT	1984-04-09	1.1468009948730469
1031	ABT	1984-04-10	1.1748579740524292
1032	ABT	1984-04-11	1.1678440570831299
1033	ABT	1984-04-12	1.1713509559631348
1034	ABT	1984-04-13	1.181872010231018
1035	ABT	1984-04-16	1.2029139995574951
1036	ABT	1984-04-17	1.230970025062561
1037	ABT	1984-04-18	1.2274630069732666
1038	ABT	1984-04-19	1.2204489707946777
1039	ABT	1984-04-23	1.2239559888839722
1040	ABT	1984-04-24	1.209928035736084
1041	ABT	1984-04-25	1.2134350538253784
1042	ABT	1984-04-26	1.2379839420318604
1043	ABT	1984-04-27	1.2344770431518555
1044	ABT	1984-04-30	1.2414909601211548
1045	ABT	1984-05-01	1.2204489707946777
1046	ABT	1984-05-02	1.2379839420318604
1047	ABT	1984-05-03	1.2274630069732666
1048	ABT	1984-05-04	1.1994069814682007
1049	ABT	1984-05-07	1.2204489707946777
1050	ABT	1984-05-08	1.2274630069732666
1051	ABT	1984-05-09	1.2169419527053833
1052	ABT	1984-05-10	1.2064210176467896
1053	ABT	1984-05-11	1.2064210176467896
1054	ABT	1984-05-14	1.209928035736084
1055	ABT	1984-05-15	1.2064210176467896
1056	ABT	1984-05-16	1.1994069814682007
1057	ABT	1984-05-17	1.2064210176467896
1058	ABT	1984-05-18	1.181872010231018
1059	ABT	1984-05-21	1.1713509559631348
1060	ABT	1984-05-22	1.1643370389938354
1061	ABT	1984-05-23	1.160830020904541
1062	ABT	1984-05-24	1.1257590055465698
1063	ABT	1984-05-25	1.1257590055465698
1064	ABT	1984-05-29	1.1047170162200928
1065	ABT	1984-05-30	1.1012099981307983
1066	ABT	1984-05-31	1.1082240343093872
1067	ABT	1984-06-01	1.1432939767837524
1068	ABT	1984-06-04	1.1748579740524292
1069	ABT	1984-06-05	1.1923929452896118
1070	ABT	1984-06-06	1.209928035736084
1071	ABT	1984-06-07	1.2344770431518555
1072	ABT	1984-06-08	1.2239559888839722
1073	ABT	1984-06-11	1.2169419527053833
1074	ABT	1984-06-12	1.209928035736084
1075	ABT	1984-06-13	1.2029139995574951
1076	ABT	1984-06-14	1.2064210176467896
1077	ABT	1984-06-15	1.1958999633789062
1078	ABT	1984-06-18	1.2274630069732666
1079	ABT	1984-06-19	1.2379839420318604
1080	ABT	1984-06-20	1.255519986152649
1081	ABT	1984-06-21	1.2590270042419434
1082	ABT	1984-06-22	1.255519986152649
1083	ABT	1984-06-25	1.2520129680633545
1084	ABT	1984-06-26	1.2520129680633545
1085	ABT	1984-06-27	1.2344770431518555
1086	ABT	1984-06-28	1.24850594997406
1087	ABT	1984-06-29	1.2239559888839722
1088	ABT	1984-07-02	1.209928035736084
1089	ABT	1984-07-03	1.2134350538253784
1090	ABT	1984-07-05	1.209928035736084
1091	ABT	1984-07-06	1.2029139995574951
1092	ABT	1984-07-09	1.2169419527053833
1093	ABT	1984-07-10	1.2239559888839722
1094	ABT	1984-07-11	1.209928035736084
1095	ABT	1984-07-12	1.181872010231018
1096	ABT	1984-07-13	1.1748579740524292
1097	ABT	1984-07-16	1.1783649921417236
1098	ABT	1984-07-17	1.1748579740524292
1099	ABT	1984-07-18	1.139786958694458
1100	ABT	1984-07-19	1.1257590055465698
1101	ABT	1984-07-20	1.1222519874572754
1102	ABT	1984-07-23	1.1432939767837524
1103	ABT	1984-07-24	1.1538159847259521
1104	ABT	1984-07-25	1.181872010231018
1105	ABT	1984-07-26	1.2204489707946777
1106	ABT	1984-07-27	1.2169419527053833
1107	ABT	1984-07-30	1.2204489707946777
1108	ABT	1984-07-31	1.2204489707946777
1109	ABT	1984-08-01	1.2379839420318604
1110	ABT	1984-08-02	1.2835760116577148
1111	ABT	1984-08-03	1.2940969467163086
1112	ABT	1984-08-06	1.31864595413208
1113	ABT	1984-08-07	1.325659990310669
1114	ABT	1984-08-08	1.2870830297470093
1115	ABT	1984-08-09	1.3221529722213745
1116	ABT	1984-08-10	1.31864595413208
1117	ABT	1984-08-13	1.3081250190734863
1118	ABT	1984-08-14	1.304618000984192
1119	ABT	1984-08-15	1.2800689935684204
1120	ABT	1984-08-16	1.2835760116577148
1121	ABT	1984-08-17	1.2835760116577148
1122	ABT	1984-08-20	1.3081250190734863
1123	ABT	1984-08-21	1.3326740264892578
1124	ABT	1984-08-22	1.3011109828948975
1125	ABT	1984-08-23	1.3081250190734863
1126	ABT	1984-08-24	1.31864595413208
1127	ABT	1984-08-27	1.3011109828948975
1128	ABT	1984-08-28	1.3361819982528687
1129	ABT	1984-08-29	1.346703052520752
1130	ABT	1984-08-30	1.31864595413208
1131	ABT	1984-08-31	1.325659990310669
1132	ABT	1984-09-04	1.3081250190734863
1133	ABT	1984-09-05	1.2905900478363037
1134	ABT	1984-09-06	1.304618000984192
1135	ABT	1984-09-07	1.276561975479126
1136	ABT	1984-09-10	1.2905900478363037
1137	ABT	1984-09-11	1.3116320371627808
1138	ABT	1984-09-12	1.297603964805603
1139	ABT	1984-09-13	1.3151390552520752
1140	ABT	1984-09-14	1.3081250190734863
1141	ABT	1984-09-17	1.3361819982528687
1142	ABT	1984-09-18	1.2870830297470093
1143	ABT	1984-09-19	1.2590270042419434
1144	ABT	1984-09-20	1.2520129680633545
1145	ABT	1984-09-21	1.2204489707946777
1146	ABT	1984-09-24	1.2134350538253784
1147	ABT	1984-09-25	1.2029139995574951
1148	ABT	1984-09-26	1.1994069814682007
1149	ABT	1984-09-27	1.1783649921417236
1150	ABT	1984-09-28	1.1678440570831299
1151	ABT	1984-10-01	1.1432939767837524
1152	ABT	1984-10-02	1.1362799406051636
1153	ABT	1984-10-03	1.1257590055465698
1154	ABT	1984-10-04	1.1047170162200928
1155	ABT	1984-10-05	1.0871820449829102
1156	ABT	1984-10-08	1.0801680088043213
1157	ABT	1984-10-09	1.0801680088043213
1158	ABT	1984-10-10	1.066140055656433
1159	ABT	1984-10-11	1.0801680088043213
1160	ABT	1984-10-12	1.1047170162200928
1161	ABT	1984-10-15	1.1257590055465698
1162	ABT	1984-10-16	1.1117310523986816
1163	ABT	1984-10-17	1.1432939767837524
1164	ABT	1984-10-18	1.188886046409607
1165	ABT	1984-10-19	1.1853790283203125
1166	ABT	1984-10-22	1.1713509559631348
1167	ABT	1984-10-23	1.1643370389938354
1168	ABT	1984-10-24	1.1503089666366577
1169	ABT	1984-10-25	1.1468009948730469
1170	ABT	1984-10-26	1.1327730417251587
1171	ABT	1984-10-29	1.1468009948730469
1172	ABT	1984-10-30	1.1678440570831299
1173	ABT	1984-10-31	1.1538159847259521
1174	ABT	1984-11-01	1.1362799406051636
1175	ABT	1984-11-02	1.1468009948730469
1176	ABT	1984-11-05	1.1678440570831299
1177	ABT	1984-11-06	1.2029139995574951
1178	ABT	1984-11-07	1.1923929452896118
1179	ABT	1984-11-08	1.1994069814682007
1180	ABT	1984-11-09	1.2064210176467896
1181	ABT	1984-11-12	1.2029139995574951
1182	ABT	1984-11-13	1.1853790283203125
1183	ABT	1984-11-14	1.188886046409607
1184	ABT	1984-11-15	1.188886046409607
1185	ABT	1984-11-16	1.1678440570831299
1186	ABT	1984-11-19	1.1643370389938354
1187	ABT	1984-11-20	1.1538159847259521
1188	ABT	1984-11-21	1.139786958694458
1189	ABT	1984-11-23	1.1748579740524292
1190	ABT	1984-11-26	1.160830020904541
1191	ABT	1984-11-27	1.1783649921417236
1192	ABT	1984-11-28	1.160830020904541
1193	ABT	1984-11-29	1.1573230028152466
1194	ABT	1984-11-30	1.1573230028152466
1195	ABT	1984-12-03	1.1222519874572754
1196	ABT	1984-12-04	1.1222519874572754
1197	ABT	1984-12-05	1.1047170162200928
1198	ABT	1984-12-06	1.1047170162200928
1199	ABT	1984-12-07	1.1012099981307983
1200	ABT	1984-12-10	1.0941959619522095
1201	ABT	1984-12-11	1.1152379512786865
1202	ABT	1984-12-12	1.118744969367981
1203	ABT	1984-12-13	1.1222519874572754
1204	ABT	1984-12-14	1.139786958694458
1205	ABT	1984-12-17	1.160830020904541
1206	ABT	1984-12-18	1.1678440570831299
1207	ABT	1984-12-19	1.188886046409607
1208	ABT	1984-12-20	1.1783649921417236
1209	ABT	1984-12-21	1.1573230028152466
1210	ABT	1984-12-24	1.1678440570831299
1211	ABT	1984-12-26	1.1713509559631348
1212	ABT	1984-12-27	1.160830020904541
1213	ABT	1984-12-28	1.1503089666366577
1214	ABT	1984-12-31	1.1713509559631348
1215	ABT	1985-01-02	1.139786958694458
1216	ABT	1985-01-03	1.1257590055465698
1217	ABT	1985-01-04	1.1257590055465698
1218	ABT	1985-01-07	1.139786958694458
1219	ABT	1985-01-08	1.1327730417251587
1220	ABT	1985-01-09	1.1222519874572754
1221	ABT	1985-01-10	1.1678440570831299
1222	ABT	1985-01-11	1.1573230028152466
1223	ABT	1985-01-14	1.1923929452896118
1224	ABT	1985-01-15	1.1994069814682007
1225	ABT	1985-01-16	1.230970025062561
1226	ABT	1985-01-17	1.2414909601211548
1227	ABT	1985-01-18	1.230970025062561
1228	ABT	1985-01-21	1.2590270042419434
1229	ABT	1985-01-22	1.24850594997406
1230	ABT	1985-01-23	1.255519986152649
1231	ABT	1985-01-24	1.2590270042419434
1232	ABT	1985-01-25	1.2695480585098267
1233	ABT	1985-01-28	1.2835760116577148
1234	ABT	1985-01-29	1.3011109828948975
1235	ABT	1985-01-30	1.3116320371627808
1236	ABT	1985-01-31	1.325659990310669
1237	ABT	1985-02-01	1.3081250190734863
1238	ABT	1985-02-04	1.3221529722213745
1239	ABT	1985-02-05	1.3326740264892578
1240	ABT	1985-02-06	1.3361819982528687
1241	ABT	1985-02-07	1.3291670083999634
1242	ABT	1985-02-08	1.3291670083999634
1243	ABT	1985-02-11	1.3081250190734863
1244	ABT	1985-02-12	1.2940969467163086
1245	ABT	1985-02-13	1.3361819982528687
1246	ABT	1985-02-14	1.3642380237579346
1247	ABT	1985-02-15	1.3642380237579346
1248	ABT	1985-02-19	1.3572239875793457
1249	ABT	1985-02-20	1.3607310056686401
1250	ABT	1985-02-21	1.3502099514007568
1251	ABT	1985-02-22	1.3361819982528687
1252	ABT	1985-02-25	1.3326740264892578
1253	ABT	1985-02-26	1.339689016342163
1254	ABT	1985-02-27	1.3361819982528687
1255	ABT	1985-02-28	1.3431960344314575
1256	ABT	1985-03-01	1.3607310056686401
1257	ABT	1985-03-04	1.3852800130844116
1258	ABT	1985-03-05	1.3993079662322998
1259	ABT	1985-03-06	1.3712519407272339
1260	ABT	1985-03-07	1.3642380237579346
1261	ABT	1985-03-08	1.367745041847229
1262	ABT	1985-03-11	1.3642380237579346
1263	ABT	1985-03-12	1.3922940492630005
1264	ABT	1985-03-13	1.3852800130844116
1265	ABT	1985-03-14	1.3922940492630005
1266	ABT	1985-03-15	1.3817729949951172
1267	ABT	1985-03-18	1.388787031173706
1268	ABT	1985-03-19	1.4378859996795654
1269	ABT	1985-03-20	1.4589279890060425
1270	ABT	1985-03-21	1.434378981590271
1271	ABT	1985-03-22	1.4238569736480713
1272	ABT	1985-03-25	1.4203499555587769
1273	ABT	1985-03-26	1.4484070539474487
1274	ABT	1985-03-27	1.476462960243225
1275	ABT	1985-03-28	1.4659420251846313
1276	ABT	1985-03-29	1.4869840145111084
1277	ABT	1985-04-01	1.5115330219268799
1278	ABT	1985-04-02	1.4869840145111084
1279	ABT	1985-04-03	1.4589279890060425
1280	ABT	1985-04-04	1.462435007095337
1281	ABT	1985-04-08	1.4729559421539307
1282	ABT	1985-04-09	1.462435007095337
1283	ABT	1985-04-10	1.455420970916748
1284	ABT	1985-04-11	1.4238569736480713
1285	ABT	1985-04-12	1.4273649454116821
1286	ABT	1985-04-15	1.4238569736480713
1287	ABT	1985-04-16	1.4378859996795654
1288	ABT	1985-04-17	1.4449000358581543
1289	ABT	1985-04-18	1.4308719635009766
1290	ABT	1985-04-19	1.4449000358581543
1291	ABT	1985-04-22	1.4203499555587769
1292	ABT	1985-04-23	1.434378981590271
1293	ABT	1985-04-24	1.4308719635009766
1294	ABT	1985-04-25	1.4378859996795654
1295	ABT	1985-04-26	1.4238569736480713
1296	ABT	1985-04-29	1.3993079662322998
1297	ABT	1985-04-30	1.4308719635009766
1298	ABT	1985-05-01	1.4028149843215942
1299	ABT	1985-05-02	1.4238569736480713
1300	ABT	1985-05-03	1.4378859996795654
1301	ABT	1985-05-06	1.4413930177688599
1302	ABT	1985-05-07	1.4589279890060425
1303	ABT	1985-05-08	1.4519139528274536
1304	ABT	1985-05-09	1.4694490432739258
1305	ABT	1985-05-10	1.4904910326004028
1306	ABT	1985-05-13	1.4904910326004028
1307	ABT	1985-05-14	1.4694490432739258
1308	ABT	1985-05-15	1.462435007095337
1309	ABT	1985-05-16	1.4694490432739258
1310	ABT	1985-05-17	1.5010119676589966
1311	ABT	1985-05-20	1.5185480117797852
1312	ABT	1985-05-21	1.5080260038375854
1313	ABT	1985-05-22	1.504518985748291
1314	ABT	1985-05-23	1.5080260038375854
1315	ABT	1985-05-24	1.5185480117797852
1316	ABT	1985-05-28	1.5115330219268799
1317	ABT	1985-05-29	1.4904910326004028
1318	ABT	1985-05-30	1.504518985748291
1319	ABT	1985-05-31	1.5185480117797852
1320	ABT	1985-06-03	1.5360829830169678
1321	ABT	1985-06-04	1.5711530447006226
1322	ABT	1985-06-05	1.5886880159378052
1323	ABT	1985-06-06	1.595702052116394
1324	ABT	1985-06-07	1.5851809978485107
1325	ABT	1985-06-10	1.5816739797592163
1326	ABT	1985-06-11	1.5816739797592163
1327	ABT	1985-06-12	1.546604037284851
1328	ABT	1985-06-13	1.5220550298690796
1329	ABT	1985-06-14	1.546604037284851
1330	ABT	1985-06-17	1.5711530447006226
1331	ABT	1985-06-18	1.5816739797592163
1332	ABT	1985-06-19	1.595702052116394
1333	ABT	1985-06-20	1.5781669616699219
1334	ABT	1985-06-21	1.6027159690856934
1335	ABT	1985-06-24	1.620252013206482
1336	ABT	1985-06-25	1.6237590312957764
1337	ABT	1985-06-26	1.620252013206482
1338	ABT	1985-06-27	1.599208950996399
1339	ABT	1985-06-28	1.6097300052642822
1340	ABT	1985-07-01	1.6272660493850708
1341	ABT	1985-07-02	1.6097300052642822
1342	ABT	1985-07-03	1.599208950996399
1343	ABT	1985-07-05	1.620252013206482
1344	ABT	1985-07-08	1.599208950996399
1345	ABT	1985-07-09	1.5816739797592163
1346	ABT	1985-07-10	1.6553219556808472
1347	ABT	1985-07-11	1.6553219556808472
1348	ABT	1985-07-12	1.662335991859436
1349	ABT	1985-07-15	1.6377869844436646
1350	ABT	1985-07-16	1.6658430099487305
1351	ABT	1985-07-17	1.6658430099487305
1352	ABT	1985-07-18	1.662335991859436
1353	ABT	1985-07-19	1.6728570461273193
1354	ABT	1985-07-22	1.6728570461273193
1355	ABT	1985-07-23	1.6728570461273193
1356	ABT	1985-07-24	1.613237977027893
1357	ABT	1985-07-25	1.5886880159378052
1358	ABT	1985-07-26	1.5536179542541504
1359	ABT	1985-07-29	1.5010119676589966
1360	ABT	1985-07-30	1.5220550298690796
1361	ABT	1985-07-31	1.5571249723434448
1362	ABT	1985-08-01	1.5921950340270996
1363	ABT	1985-08-02	1.5711530447006226
1364	ABT	1985-08-05	1.5571249723434448
1365	ABT	1985-08-06	1.5185480117797852
1366	ABT	1985-08-07	1.5325759649276733
1367	ABT	1985-08-08	1.5501110553741455
1368	ABT	1985-08-09	1.5536179542541504
1369	ABT	1985-08-12	1.5536179542541504
1370	ABT	1985-08-13	1.5571249723434448
1371	ABT	1985-08-14	1.5711530447006226
1372	ABT	1985-08-15	1.5571249723434448
1373	ABT	1985-08-16	1.5430970191955566
1374	ABT	1985-08-19	1.5536179542541504
1375	ABT	1985-08-20	1.5571249723434448
1376	ABT	1985-08-21	1.599208950996399
1377	ABT	1985-08-22	1.5886880159378052
1378	ABT	1985-08-23	1.6027159690856934
1379	ABT	1985-08-26	1.6097300052642822
1380	ABT	1985-08-27	1.6167449951171875
1381	ABT	1985-08-28	1.641294002532959
1382	ABT	1985-08-29	1.641294002532959
1383	ABT	1985-08-30	1.6237590312957764
1384	ABT	1985-09-03	1.6167449951171875
1385	ABT	1985-09-04	1.595702052116394
1386	ABT	1985-09-05	1.5851809978485107
1387	ABT	1985-09-06	1.5851809978485107
1388	ABT	1985-09-09	1.6097300052642822
1389	ABT	1985-09-10	1.5781669616699219
1390	ABT	1985-09-11	1.5711530447006226
1391	ABT	1985-09-12	1.5641390085220337
1392	ABT	1985-09-13	1.5430970191955566
1393	ABT	1985-09-16	1.5395900011062622
1394	ABT	1985-09-17	1.5220550298690796
1395	ABT	1985-09-18	1.5395900011062622
1396	ABT	1985-09-19	1.5676460266113281
1397	ABT	1985-09-20	1.5606319904327393
1398	ABT	1985-09-23	1.6062229871749878
1399	ABT	1985-09-24	1.5781669616699219
1400	ABT	1985-09-25	1.5851809978485107
1401	ABT	1985-09-26	1.5781669616699219
1402	ABT	1985-09-30	1.5921950340270996
1403	ABT	1985-10-01	1.613237977027893
1404	ABT	1985-10-02	1.5921950340270996
1405	ABT	1985-10-03	1.5816739797592163
1406	ABT	1985-10-04	1.546604037284851
1407	ABT	1985-10-07	1.529068946838379
1408	ABT	1985-10-08	1.504518985748291
1409	ABT	1985-10-09	1.5115330219268799
1410	ABT	1985-10-10	1.529068946838379
1411	ABT	1985-10-11	1.5571249723434448
1412	ABT	1985-10-14	1.5746599435806274
1413	ABT	1985-10-15	1.5711530447006226
1414	ABT	1985-10-16	1.5781669616699219
1415	ABT	1985-10-17	1.5921950340270996
1416	ABT	1985-10-18	1.6097300052642822
1417	ABT	1985-10-21	1.599208950996399
1418	ABT	1985-10-22	1.613237977027893
1419	ABT	1985-10-23	1.6097300052642822
1420	ABT	1985-10-24	1.5921950340270996
1421	ABT	1985-10-25	1.5816739797592163
1422	ABT	1985-10-28	1.5851809978485107
1423	ABT	1985-10-29	1.6062229871749878
1424	ABT	1985-10-30	1.6377869844436646
1425	ABT	1985-10-31	1.6342799663543701
1426	ABT	1985-11-01	1.6588289737701416
1427	ABT	1985-11-04	1.6342799663543701
1428	ABT	1985-11-05	1.6483080387115479
1429	ABT	1985-11-06	1.6728570461273193
1430	ABT	1985-11-07	1.6798709630966187
1431	ABT	1985-11-08	1.6728570461273193
1432	ABT	1985-11-11	1.707927942276001
1433	ABT	1985-11-12	1.7184489965438843
1434	ABT	1985-11-13	1.7184489965438843
1435	ABT	1985-11-14	1.7254630327224731
1436	ABT	1985-11-15	1.7394909858703613
1437	ABT	1985-11-18	1.7324769496917725
1438	ABT	1985-11-19	1.7465050220489502
1439	ABT	1985-11-20	1.7640399932861328
1440	ABT	1985-11-21	1.7605329751968384
1441	ABT	1985-11-22	1.7429980039596558
1442	ABT	1985-11-25	1.7254630327224731
1443	ABT	1985-11-26	1.7465050220489502
1444	ABT	1985-11-27	1.7640399932861328
1445	ABT	1985-11-29	1.7465050220489502
1446	ABT	1985-12-02	1.7184489965438843
1447	ABT	1985-12-03	1.7219560146331787
1448	ABT	1985-12-04	1.753519058227539
1449	ABT	1985-12-05	1.7324769496917725
1450	ABT	1985-12-06	1.7184489965438843
1451	ABT	1985-12-09	1.7289700508117676
1452	ABT	1985-12-10	1.778067946434021
1453	ABT	1985-12-11	1.8131389617919922
1454	ABT	1985-12-12	1.8517160415649414
1455	ABT	1985-12-13	1.8973079919815063
1456	ABT	1985-12-16	1.9674479961395264
1457	ABT	1985-12-17	1.956926941871643
1458	ABT	1985-12-18	1.8587299585342407
1459	ABT	1985-12-19	1.8657439947128296
1460	ABT	1985-12-20	1.869251012802124
1461	ABT	1985-12-23	1.8447020053863525
1462	ABT	1985-12-24	1.82716703414917
1463	ABT	1985-12-26	1.8306740522384644
1464	ABT	1985-12-27	1.8376879692077637
1465	ABT	1985-12-30	1.869251012802124
1466	ABT	1985-12-31	1.9183499813079834
1467	ABT	1986-01-02	1.9078290462493896
1468	ABT	1986-01-03	1.9183499813079834
1469	ABT	1986-01-06	1.9183499813079834
1470	ABT	1986-01-07	1.977970004081726
1471	ABT	1986-01-08	1.8797719478607178
1472	ABT	1986-01-09	1.8447020053863525
1473	ABT	1986-01-10	1.8727580308914185
1474	ABT	1986-01-13	1.893800973892212
1475	ABT	1986-01-14	1.9113359451293945
1476	ABT	1986-01-15	1.9218569993972778
1477	ABT	1986-01-16	1.9078290462493896
1478	ABT	1986-01-17	1.8587299585342407
1479	ABT	1986-01-20	1.869251012802124
1480	ABT	1986-01-21	1.869251012802124
1481	ABT	1986-01-22	1.8447020053863525
1482	ABT	1986-01-23	1.820152997970581
1483	ABT	1986-01-24	1.8166459798812866
1484	ABT	1986-01-27	1.7885890007019043
1485	ABT	1986-01-28	1.8587299585342407
1486	ABT	1986-01-29	1.9078290462493896
1487	ABT	1986-01-30	1.893800973892212
1488	ABT	1986-01-31	1.9288710355758667
1489	ABT	1986-02-03	1.9428989887237549
1490	ABT	1986-02-04	1.935884952545166
1491	ABT	1986-02-05	1.935884952545166
1492	ABT	1986-02-06	1.9253640174865723
1493	ABT	1986-02-07	1.9218569993972778
1494	ABT	1986-02-10	1.9323780536651611
1495	ABT	1986-02-11	1.9113359451293945
1496	ABT	1986-02-12	1.8867870569229126
1497	ABT	1986-02-13	1.869251012802124
1498	ABT	1986-02-14	1.869251012802124
1499	ABT	1986-02-18	1.9078290462493896
1500	ABT	1986-02-19	1.8727580308914185
1501	ABT	1986-02-20	1.8797719478607178
1502	ABT	1986-02-21	1.8797719478607178
1503	ABT	1986-02-24	1.869251012802124
1504	ABT	1986-02-25	1.8587299585342407
1505	ABT	1986-02-26	1.869251012802124
1506	ABT	1986-02-27	1.9218569993972778
1507	ABT	1986-02-28	1.9814770221710205
1508	ABT	1986-03-03	1.9884910583496094
1509	ABT	1986-03-04	2.013040065765381
1510	ABT	1986-03-05	2.048110008239746
1511	ABT	1986-03-06	2.076167106628418
1512	ABT	1986-03-07	2.0831809043884277
1513	ABT	1986-03-10	2.076167106628418
1514	ABT	1986-03-11	2.1042230129241943
1515	ABT	1986-03-12	2.076167106628418
1516	ABT	1986-03-13	2.125264883041382
1517	ABT	1986-03-14	2.1533210277557373
1518	ABT	1986-03-17	2.1743640899658203
1519	ABT	1986-03-18	2.2515180110931396
1520	ABT	1986-03-19	2.244503974914551
1521	ABT	1986-03-20	2.2515180110931396
1522	ABT	1986-03-21	2.2094340324401855
1523	ABT	1986-03-24	2.2865889072418213
1524	ABT	1986-03-25	2.2795751094818115
1525	ABT	1986-03-26	2.3497159481048584
1526	ABT	1986-03-27	2.3988139629364014
1527	ABT	1986-03-31	2.419856071472168
1528	ABT	1986-04-01	2.3391940593719482
1529	ABT	1986-04-02	2.3286728858947754
1530	ABT	1986-04-03	2.3532230854034424
1531	ABT	1986-04-04	2.3216590881347656
1532	ABT	1986-04-07	2.2900960445404053
1533	ABT	1986-04-08	2.3181519508361816
1534	ABT	1986-04-09	2.304124116897583
1535	ABT	1986-04-10	2.37426495552063
1536	ABT	1986-04-11	2.370758056640625
1537	ABT	1986-04-14	2.3882930278778076
1538	ABT	1986-04-15	2.426870107650757
1539	ABT	1986-04-16	2.5180530548095703
1540	ABT	1986-04-17	2.546109914779663
1541	ABT	1986-04-18	2.556631088256836
1542	ABT	1986-04-21	2.542603015899658
1543	ABT	1986-04-22	2.475969076156616
1544	ABT	1986-04-23	2.4654479026794434
1545	ABT	1986-04-24	2.525067090988159
1546	ABT	1986-04-25	2.542603015899658
1547	ABT	1986-04-28	2.525067090988159
1548	ABT	1986-04-29	2.482983112335205
1549	ABT	1986-04-30	2.419856071472168
1550	ABT	1986-05-01	2.4058279991149902
1551	ABT	1986-05-02	2.4023211002349854
1552	ABT	1986-05-05	2.4514200687408447
1553	ABT	1986-05-06	2.4373910427093506
1554	ABT	1986-05-07	2.426870107650757
1555	ABT	1986-05-08	2.423362970352173
1556	ABT	1986-05-09	2.412842035293579
1557	ABT	1986-05-12	2.3847858905792236
1558	ABT	1986-05-13	2.3988139629364014
1559	ABT	1986-05-14	2.423362970352173
1560	ABT	1986-05-15	2.370758056640625
1561	ABT	1986-05-16	2.3812789916992188
1562	ABT	1986-05-19	2.3917999267578125
1563	ABT	1986-05-20	2.3988139629364014
1564	ABT	1986-05-21	2.4023211002349854
1565	ABT	1986-05-22	2.5075318813323975
1566	ABT	1986-05-23	2.525067090988159
1567	ABT	1986-05-27	2.5636448860168457
1568	ABT	1986-05-28	2.5776729583740234
1569	ABT	1986-05-29	2.5846869945526123
1570	ABT	1986-05-30	2.595207929611206
1571	ABT	1986-06-02	2.5811800956726074
1572	ABT	1986-06-03	2.588193893432617
1573	ABT	1986-06-04	2.5671520233154297
1574	ABT	1986-06-05	2.6162500381469727
1575	ABT	1986-06-06	2.630279064178467
1576	ABT	1986-06-09	2.595207929611206
1577	ABT	1986-06-10	2.6162500381469727
1578	ABT	1986-06-11	2.6513209342956543
1579	ABT	1986-06-12	2.728476047515869
1580	ABT	1986-06-13	2.777574062347412
1581	ABT	1986-06-16	2.7916018962860107
1582	ABT	1986-06-17	2.784588098526001
1583	ABT	1986-06-18	2.7425038814544678
1584	ABT	1986-06-19	2.728476047515869
1585	ABT	1986-06-20	2.8617429733276367
1586	ABT	1986-06-23	2.7705600261688232
1587	ABT	1986-06-24	2.847714900970459
1588	ABT	1986-06-25	2.910841941833496
1589	ABT	1986-06-26	2.9038279056549072
1590	ABT	1986-06-27	2.973968029022217
1591	ABT	1986-06-30	3.0160529613494873
1592	ABT	1986-07-01	3.0511229038238525
1593	ABT	1986-07-02	3.0441091060638428
1594	ABT	1986-07-03	3.0441091060638428
1595	ABT	1986-07-07	2.8687570095062256
1596	ABT	1986-07-08	2.7495179176330566
1597	ABT	1986-07-09	2.8617429733276367
1598	ABT	1986-07-10	2.840701103210449
1599	ABT	1986-07-11	2.8617429733276367
1600	ABT	1986-07-14	2.7495179176330566
1601	ABT	1986-07-15	2.6793770790100098
1602	ABT	1986-07-16	2.7004189491271973
1603	ABT	1986-07-17	2.777574062347412
1604	ABT	1986-07-18	2.8336870670318604
1605	ABT	1986-07-21	2.8336870670318604
1606	ABT	1986-07-22	2.8266730308532715
1607	ABT	1986-07-23	2.7916018962860107
1608	ABT	1986-07-24	2.805630922317505
1609	ABT	1986-07-25	2.8196589946746826
1610	ABT	1986-07-28	2.777574062347412
1611	ABT	1986-07-29	2.7214620113372803
1612	ABT	1986-07-30	2.7635459899902344
1613	ABT	1986-07-31	2.8196589946746826
1614	ABT	1986-08-01	2.889799118041992
1615	ABT	1986-08-04	2.917855978012085
1616	ABT	1986-08-05	2.889799118041992
1617	ABT	1986-08-06	2.9318840503692627
1618	ABT	1986-08-07	2.9038279056549072
1619	ABT	1986-08-08	2.8687570095062256
1620	ABT	1986-08-11	2.896812915802002
1621	ABT	1986-08-12	2.917855978012085
1622	ABT	1986-08-13	2.9459118843078613
1623	ABT	1986-08-14	2.910841941833496
1624	ABT	1986-08-15	2.8827850818634033
1625	ABT	1986-08-18	2.847714900970459
1626	ABT	1986-08-19	2.8617429733276367
1627	ABT	1986-08-20	2.854728937149048
1628	ABT	1986-08-21	2.8126449584960938
1629	ABT	1986-08-22	2.7916018962860107
1630	ABT	1986-08-25	2.7425038814544678
1631	ABT	1986-08-26	2.8126449584960938
1632	ABT	1986-08-27	2.7495179176330566
1633	ABT	1986-08-28	2.735490083694458
1634	ABT	1986-08-29	2.784588098526001
1635	ABT	1986-09-02	2.728476047515869
1636	ABT	1986-09-03	2.707432985305786
1637	ABT	1986-09-04	2.7214620113372803
1638	ABT	1986-09-05	2.623265027999878
1639	ABT	1986-09-08	2.609236001968384
1640	ABT	1986-09-09	2.6443068981170654
1641	ABT	1986-09-10	2.5390961170196533
1642	ABT	1986-09-11	2.4058279991149902
1643	ABT	1986-09-12	2.370758056640625
1644	ABT	1986-09-15	2.363744020462036
1645	ABT	1986-09-16	2.3497159481048584
1646	ABT	1986-09-17	2.3988139629364014
1647	ABT	1986-09-18	2.363744020462036
1648	ABT	1986-09-19	2.3567299842834473
1649	ABT	1986-09-22	2.482983112335205
1650	ABT	1986-09-23	2.5040249824523926
1651	ABT	1986-09-24	2.475969076156616
1652	ABT	1986-09-25	2.3847858905792236
1653	ABT	1986-09-26	2.370758056640625
1654	ABT	1986-09-29	2.342700958251953
1655	ABT	1986-09-30	2.3497159481048584
1656	ABT	1986-10-01	2.412842035293579
1657	ABT	1986-10-02	2.4689550399780273
1658	ABT	1986-10-03	2.5040249824523926
1659	ABT	1986-10-06	2.5320820808410645
1660	ABT	1986-10-07	2.5320820808410645
1661	ABT	1986-10-08	2.4970109462738037
1662	ABT	1986-10-09	2.489996910095215
1663	ABT	1986-10-10	2.4689550399780273
1664	ABT	1986-10-13	2.4338839054107666
1665	ABT	1986-10-14	2.370758056640625
1666	ABT	1986-10-15	2.3847858905792236
1667	ABT	1986-10-16	2.4970109462738037
1668	ABT	1986-10-17	2.4689550399780273
1669	ABT	1986-10-20	2.4338839054107666
1670	ABT	1986-10-21	2.4549269676208496
1671	ABT	1986-10-22	2.4689550399780273
1672	ABT	1986-10-23	2.5110390186309814
1673	ABT	1986-10-24	2.482983112335205
1674	ABT	1986-10-27	2.4689550399780273
1675	ABT	1986-10-28	2.412842035293579
1676	ABT	1986-10-29	2.4058279991149902
1677	ABT	1986-10-30	2.4338839054107666
1678	ABT	1986-10-31	2.412842035293579
1679	ABT	1986-11-03	2.4479129314422607
1680	ABT	1986-11-04	2.5180530548095703
1681	ABT	1986-11-05	2.5110390186309814
1682	ABT	1986-11-06	2.5110390186309814
1683	ABT	1986-11-07	2.546109914779663
1684	ABT	1986-11-10	2.6863911151885986
1685	ABT	1986-11-11	2.6934049129486084
1686	ABT	1986-11-12	2.630279064178467
1687	ABT	1986-11-13	2.5811800956726074
1688	ABT	1986-11-14	2.5741660594940186
1689	ABT	1986-11-17	2.546109914779663
1690	ABT	1986-11-18	2.4689550399780273
1691	ABT	1986-11-19	2.489996910095215
1692	ABT	1986-11-20	2.588193893432617
1693	ABT	1986-11-21	2.672363042831421
1694	ABT	1986-11-24	2.665349006652832
1695	ABT	1986-11-25	2.6863911151885986
1696	ABT	1986-11-26	2.665349006652832
1697	ABT	1986-11-28	2.6443068981170654
1698	ABT	1986-12-01	2.602221965789795
1699	ABT	1986-12-02	2.6934049129486084
1700	ABT	1986-12-03	2.7144479751586914
1701	ABT	1986-12-04	2.735490083694458
1702	ABT	1986-12-05	2.728476047515869
1703	ABT	1986-12-08	2.728476047515869
1704	ABT	1986-12-09	2.735490083694458
1705	ABT	1986-12-10	2.7425038814544678
1706	ABT	1986-12-11	2.735490083694458
1707	ABT	1986-12-12	2.7144479751586914
1708	ABT	1986-12-15	2.7214620113372803
1709	ABT	1986-12-16	2.7425038814544678
1710	ABT	1986-12-17	2.6863911151885986
1711	ABT	1986-12-18	2.665349006652832
1712	ABT	1986-12-19	2.6934049129486084
1713	ABT	1986-12-22	2.6934049129486084
1714	ABT	1986-12-23	2.665349006652832
1715	ABT	1986-12-24	2.6793770790100098
1716	ABT	1986-12-26	2.6934049129486084
1717	ABT	1986-12-29	2.6513209342956543
1718	ABT	1986-12-30	2.623265027999878
1719	ABT	1986-12-31	2.560137987136841
1720	ABT	1987-01-02	2.665349006652832
1721	ABT	1987-01-05	2.728476047515869
1722	ABT	1987-01-06	2.707432985305786
1723	ABT	1987-01-07	2.735490083694458
1724	ABT	1987-01-08	2.784588098526001
1725	ABT	1987-01-09	2.7635459899902344
1726	ABT	1987-01-12	2.840701103210449
1727	ABT	1987-01-13	2.854728937149048
1728	ABT	1987-01-14	2.840701103210449
1729	ABT	1987-01-15	2.8687570095062256
1730	ABT	1987-01-16	2.889799118041992
1731	ABT	1987-01-19	2.924870014190674
1732	ABT	1987-01-20	2.9388980865478516
1733	ABT	1987-01-21	2.917855978012085
1734	ABT	1987-01-22	2.959939956665039
1735	ABT	1987-01-23	2.9809820652008057
1736	ABT	1987-01-26	2.966953992843628
1737	ABT	1987-01-27	3.037095069885254
1738	ABT	1987-01-28	3.072165012359619
1739	ABT	1987-01-29	3.0651509761810303
1740	ABT	1987-01-30	3.0511229038238525
1741	ABT	1987-02-02	3.072165012359619
1742	ABT	1987-02-03	3.0651509761810303
1743	ABT	1987-02-04	3.254530906677246
1744	ABT	1987-02-05	3.324671983718872
1745	ABT	1987-02-06	3.2966160774230957
1746	ABT	1987-02-09	3.275573968887329
1747	ABT	1987-02-10	3.219460964202881
1748	ABT	1987-02-11	3.2685599327087402
1749	ABT	1987-02-12	3.2405030727386475
1750	ABT	1987-02-13	3.324671983718872
1751	ABT	1987-02-17	3.443911075592041
1752	ABT	1987-02-18	3.457940101623535
1753	ABT	1987-02-19	3.436897039413452
1754	ABT	1987-02-20	3.4228689670562744
1755	ABT	1987-02-23	3.3106439113616943
1756	ABT	1987-02-24	3.394813060760498
1757	ABT	1987-02-25	3.471967935562134
1758	ABT	1987-02-26	3.443911075592041
1759	ABT	1987-02-27	3.3807849884033203
1760	ABT	1987-03-02	3.394813060760498
1761	ABT	1987-03-03	3.436897039413452
1762	ABT	1987-03-04	3.4789819717407227
1763	ABT	1987-03-05	3.5280799865722656
1764	ABT	1987-03-06	3.5000240802764893
1765	ABT	1987-03-09	3.4298830032348633
1766	ABT	1987-03-10	3.471967935562134
1767	ABT	1987-03-11	3.5000240802764893
1768	ABT	1987-03-12	3.5000240802764893
1769	ABT	1987-03-13	3.457940101623535
1770	ABT	1987-03-16	3.3737709522247314
1771	ABT	1987-03-17	3.436897039413452
1772	ABT	1987-03-18	3.471967935562134
1773	ABT	1987-03-19	3.5280799865722656
1774	ABT	1987-03-20	3.584192991256714
1775	ABT	1987-03-23	3.703432083129883
1776	ABT	1987-03-24	3.752531051635742
1777	ABT	1987-03-25	3.689404010772705
1778	ABT	1987-03-26	3.647320032119751
1779	ABT	1987-03-27	3.457940101623535
1780	ABT	1987-03-30	3.387799024581909
1781	ABT	1987-03-31	3.3807849884033203
1782	ABT	1987-04-01	3.5350940227508545
1783	ABT	1987-04-02	3.5982210636138916
1784	ABT	1987-04-03	3.6613481044769287
1785	ABT	1987-04-06	3.633291006088257
1786	ABT	1987-04-07	3.507038116455078
1787	ABT	1987-04-08	3.584192991256714
1788	ABT	1987-04-09	3.4509260654449463
1789	ABT	1987-04-10	3.4789819717407227
1790	ABT	1987-04-13	3.324671983718872
1791	ABT	1987-04-14	3.282588005065918
1792	ABT	1987-04-15	3.394813060760498
1793	ABT	1987-04-16	3.443911075592041
1794	ABT	1987-04-20	3.4228689670562744
1795	ABT	1987-04-21	3.5280799865722656
1796	ABT	1987-04-22	3.457940101623535
1797	ABT	1987-04-23	3.3527278900146484
1798	ABT	1987-04-24	3.2685599327087402
1799	ABT	1987-04-27	3.275573968887329
1800	ABT	1987-04-28	3.3106439113616943
1801	ABT	1987-04-29	3.331686019897461
1802	ABT	1987-04-30	3.3527278900146484
1803	ABT	1987-05-01	3.317657947540283
1804	ABT	1987-05-04	3.33870005607605
1805	ABT	1987-05-05	3.443911075592041
1806	ABT	1987-05-06	3.471967935562134
1807	ABT	1987-05-07	3.4298830032348633
1808	ABT	1987-05-08	3.3667569160461426
1809	ABT	1987-05-11	3.3807849884033203
1810	ABT	1987-05-12	3.3807849884033203
1811	ABT	1987-05-13	3.3807849884033203
1812	ABT	1987-05-14	3.471967935562134
1813	ABT	1987-05-15	3.3036301136016846
1814	ABT	1987-05-18	3.282588005065918
1815	ABT	1987-05-19	3.0441091060638428
1816	ABT	1987-05-20	3.1282780170440674
1817	ABT	1987-05-21	3.1843910217285156
1818	ABT	1987-05-22	3.2685599327087402
1819	ABT	1987-05-26	3.394813060760498
1820	ABT	1987-05-27	3.387799024581909
1821	ABT	1987-05-28	3.443911075592041
1822	ABT	1987-05-29	3.3737709522247314
1823	ABT	1987-06-01	3.3667569160461426
1824	ABT	1987-06-02	3.317657947540283
1825	ABT	1987-06-03	3.443911075592041
1826	ABT	1987-06-04	3.471967935562134
1827	ABT	1987-06-05	3.5000240802764893
1828	ABT	1987-06-08	3.5000240802764893
1829	ABT	1987-06-09	3.4930100440979004
1830	ABT	1987-06-10	3.5000240802764893
1831	ABT	1987-06-11	3.507038116455078
1832	ABT	1987-06-12	3.5350940227508545
1833	ABT	1987-06-15	3.640305995941162
1834	ABT	1987-06-16	3.6683619022369385
1835	ABT	1987-06-17	3.626276969909668
1836	ABT	1987-06-18	3.65433406829834
1837	ABT	1987-06-19	3.65433406829834
1838	ABT	1987-06-22	3.703432083129883
1839	ABT	1987-06-23	3.6613481044769287
1840	ABT	1987-06-24	3.633291006088257
1841	ABT	1987-06-25	3.626276969909668
1842	ABT	1987-06-26	3.584192991256714
1843	ABT	1987-06-29	3.5421090126037598
1844	ABT	1987-06-30	3.5000240802764893
1845	ABT	1987-07-01	3.5000240802764893
1846	ABT	1987-07-02	3.464953899383545
1847	ABT	1987-07-06	3.457940101623535
1848	ABT	1987-07-07	3.5350940227508545
1849	ABT	1987-07-08	3.584192991256714
1850	ABT	1987-07-09	3.514051914215088
1851	ABT	1987-07-10	3.4789819717407227
1852	ABT	1987-07-13	3.4158549308776855
1853	ABT	1987-07-14	3.4088408946990967
1854	ABT	1987-07-15	3.4228689670562744
1855	ABT	1987-07-16	3.507038116455078
1856	ABT	1987-07-17	3.5912070274353027
1857	ABT	1987-07-20	3.507038116455078
1858	ABT	1987-07-21	3.4789819717407227
1859	ABT	1987-07-22	3.4930100440979004
1860	ABT	1987-07-23	3.457940101623535
1861	ABT	1987-07-24	3.507038116455078
1862	ABT	1987-07-27	3.4930100440979004
1863	ABT	1987-07-28	3.4859960079193115
1864	ABT	1987-07-29	3.584192991256714
1865	ABT	1987-07-30	3.5561370849609375
1866	ABT	1987-07-31	3.5350940227508545
1867	ABT	1987-08-03	3.5491230487823486
1868	ABT	1987-08-04	3.471967935562134
1869	ABT	1987-08-05	3.443911075592041
1870	ABT	1987-08-06	3.464953899383545
1871	ABT	1987-08-07	3.514051914215088
1872	ABT	1987-08-10	3.619262933731079
1873	ABT	1987-08-11	3.689404010772705
1874	ABT	1987-08-12	3.703432083129883
1875	ABT	1987-08-13	3.6753759384155273
1876	ABT	1987-08-14	3.626276969909668
1877	ABT	1987-08-17	3.6122488975524902
1878	ABT	1987-08-18	3.633291006088257
1879	ABT	1987-08-19	3.6122488975524902
1880	ABT	1987-08-20	3.65433406829834
1881	ABT	1987-08-21	3.65433406829834
1882	ABT	1987-08-24	3.6052350997924805
1883	ABT	1987-08-25	3.6613481044769287
1884	ABT	1987-08-26	3.5912070274353027
1885	ABT	1987-08-27	3.5210659503936768
1886	ABT	1987-08-28	3.4228689670562744
1887	ABT	1987-08-31	3.5210659503936768
1888	ABT	1987-09-01	3.4930100440979004
1889	ABT	1987-09-02	3.436897039413452
1890	ABT	1987-09-03	3.4298830032348633
1891	ABT	1987-09-04	3.4509260654449463
1892	ABT	1987-09-08	3.394813060760498
1893	ABT	1987-09-09	3.3737709522247314
1894	ABT	1987-09-10	3.4088408946990967
1895	ABT	1987-09-11	3.5280799865722656
1896	ABT	1987-09-14	3.5350940227508545
1897	ABT	1987-09-15	3.464953899383545
1898	ABT	1987-09-16	3.359743118286133
1899	ABT	1987-09-17	3.331686019897461
1900	ABT	1987-09-18	3.359743118286133
1901	ABT	1987-09-21	3.2475171089172363
1902	ABT	1987-09-22	3.331686019897461
1903	ABT	1987-09-23	3.289602041244507
1904	ABT	1987-09-24	3.289602041244507
1905	ABT	1987-09-25	3.261544942855835
1906	ABT	1987-09-28	3.275573968887329
1907	ABT	1987-09-29	3.3527278900146484
1908	ABT	1987-09-30	3.3106439113616943
1909	ABT	1987-10-01	3.359743118286133
1910	ABT	1987-10-02	3.4158549308776855
1911	ABT	1987-10-05	3.4228689670562744
1912	ABT	1987-10-06	3.1984190940856934
1913	ABT	1987-10-07	3.282588005065918
1914	ABT	1987-10-08	3.212446928024292
1915	ABT	1987-10-09	3.2966160774230957
1916	ABT	1987-10-12	3.205432891845703
1917	ABT	1987-10-13	3.2405030727386475
1918	ABT	1987-10-14	3.1142499446868896
1919	ABT	1987-10-15	3.0581369400024414
1920	ABT	1987-10-16	2.917855978012085
1921	ABT	1987-10-19	2.609236001968384
1922	ABT	1987-10-20	2.595207929611206
1923	ABT	1987-10-21	2.707432985305786
1924	ABT	1987-10-22	2.5811800956726074
1925	ABT	1987-10-23	2.623265027999878
1926	ABT	1987-10-26	2.4338839054107666
1927	ABT	1987-10-27	2.6162500381469727
1928	ABT	1987-10-28	2.658334970474243
1929	ABT	1987-10-29	2.7214620113372803
1930	ABT	1987-10-30	2.7916018962860107
1931	ABT	1987-11-02	2.847714900970459
1932	ABT	1987-11-03	2.840701103210449
1933	ABT	1987-11-04	2.7635459899902344
1934	ABT	1987-11-05	2.784588098526001
1935	ABT	1987-11-06	2.6934049129486084
1936	ABT	1987-11-09	2.5811800956726074
1937	ABT	1987-11-10	2.546109914779663
1938	ABT	1987-11-11	2.6793770790100098
1939	ABT	1987-11-12	2.7425038814544678
1940	ABT	1987-11-13	2.672363042831421
1941	ABT	1987-11-16	2.6793770790100098
1942	ABT	1987-11-17	2.588193893432617
1943	ABT	1987-11-18	2.5811800956726074
1944	ABT	1987-11-19	2.5671520233154297
1945	ABT	1987-11-20	2.602221965789795
1946	ABT	1987-11-23	2.595207929611206
1947	ABT	1987-11-24	2.6934049129486084
1948	ABT	1987-11-25	2.6162500381469727
1949	ABT	1987-11-27	2.595207929611206
1950	ABT	1987-11-30	2.419856071472168
1951	ABT	1987-12-01	2.4479129314422607
1952	ABT	1987-12-02	2.5180530548095703
1953	ABT	1987-12-03	2.419856071472168
1954	ABT	1987-12-04	2.412842035293579
1955	ABT	1987-12-07	2.4689550399780273
1956	ABT	1987-12-08	2.560137987136841
1957	ABT	1987-12-09	2.5811800956726074
1958	ABT	1987-12-10	2.5390961170196533
1959	ABT	1987-12-11	2.5180530548095703
1960	ABT	1987-12-14	2.5811800956726074
1961	ABT	1987-12-15	2.6162500381469727
1962	ABT	1987-12-16	2.658334970474243
1963	ABT	1987-12-17	2.6372931003570557
1964	ABT	1987-12-18	2.672363042831421
1965	ABT	1987-12-21	2.6934049129486084
1966	ABT	1987-12-22	2.6162500381469727
1967	ABT	1987-12-23	2.735490083694458
1968	ABT	1987-12-24	2.6934049129486084
1969	ABT	1987-12-28	2.623265027999878
1970	ABT	1987-12-29	2.6162500381469727
1971	ABT	1987-12-30	2.6793770790100098
1972	ABT	1987-12-31	2.707432985305786
1973	ABT	1988-01-04	2.728476047515869
1974	ABT	1988-01-05	2.7916018962860107
1975	ABT	1988-01-06	2.784588098526001
1976	ABT	1988-01-07	2.7635459899902344
1977	ABT	1988-01-08	2.658334970474243
1978	ABT	1988-01-11	2.623265027999878
1979	ABT	1988-01-12	2.630279064178467
1980	ABT	1988-01-13	2.609236001968384
1981	ABT	1988-01-14	2.658334970474243
1982	ABT	1988-01-15	2.7425038814544678
1983	ABT	1988-01-18	2.6863911151885986
1984	ABT	1988-01-19	2.7214620113372803
1985	ABT	1988-01-20	2.672363042831421
1986	ABT	1988-01-21	2.6793770790100098
1987	ABT	1988-01-22	2.6162500381469727
1988	ABT	1988-01-25	2.5811800956726074
1989	ABT	1988-01-26	2.5741660594940186
1990	ABT	1988-01-27	2.5811800956726074
1991	ABT	1988-01-28	2.6513209342956543
1992	ABT	1988-01-29	2.735490083694458
1993	ABT	1988-02-01	2.7214620113372803
1994	ABT	1988-02-02	2.7214620113372803
1995	ABT	1988-02-03	2.665349006652832
1996	ABT	1988-02-04	2.630279064178467
1997	ABT	1988-02-05	2.6162500381469727
1998	ABT	1988-02-08	2.6162500381469727
1999	ABT	1988-02-09	2.609236001968384
2000	ABT	1988-02-10	2.672363042831421
2001	ABT	1988-02-11	2.665349006652832
2002	ABT	1988-02-12	2.707432985305786
2003	ABT	1988-02-16	2.728476047515869
2004	ABT	1988-02-17	2.707432985305786
2005	ABT	1988-02-18	2.6513209342956543
2006	ABT	1988-02-19	2.7144479751586914
2007	ABT	1988-02-22	2.777574062347412
2008	ABT	1988-02-23	2.7986159324645996
2009	ABT	1988-02-24	2.8336870670318604
2010	ABT	1988-02-25	2.8196589946746826
2011	ABT	1988-02-26	2.7986159324645996
2012	ABT	1988-02-29	2.917855978012085
2013	ABT	1988-03-01	2.9038279056549072
2014	ABT	1988-03-02	2.896812915802002
2015	ABT	1988-03-03	2.9038279056549072
2016	ABT	1988-03-04	2.896812915802002
2017	ABT	1988-03-07	2.889799118041992
2018	ABT	1988-03-08	2.8196589946746826
2019	ABT	1988-03-09	2.8196589946746826
2020	ABT	1988-03-10	2.7635459899902344
2021	ABT	1988-03-11	2.6934049129486084
2022	ABT	1988-03-14	2.7214620113372803
2023	ABT	1988-03-15	2.728476047515869
2024	ABT	1988-03-16	2.7214620113372803
2025	ABT	1988-03-17	2.7705600261688232
2026	ABT	1988-03-18	2.8196589946746826
2027	ABT	1988-03-21	2.7916018962860107
2028	ABT	1988-03-22	2.7635459899902344
2029	ABT	1988-03-23	2.7144479751586914
2030	ABT	1988-03-24	2.6863911151885986
2031	ABT	1988-03-25	2.602221965789795
2032	ABT	1988-03-28	2.609236001968384
2033	ABT	1988-03-29	2.6372931003570557
2034	ABT	1988-03-30	2.630279064178467
2035	ABT	1988-03-31	2.630279064178467
2036	ABT	1988-04-04	2.595207929611206
2037	ABT	1988-04-05	2.630279064178467
2038	ABT	1988-04-06	2.672363042831421
2039	ABT	1988-04-07	2.7425038814544678
2040	ABT	1988-04-08	2.8336870670318604
2041	ABT	1988-04-11	2.8126449584960938
2042	ABT	1988-04-12	2.8266730308532715
2043	ABT	1988-04-13	2.8196589946746826
2044	ABT	1988-04-14	2.707432985305786
2045	ABT	1988-04-15	2.6793770790100098
2046	ABT	1988-04-18	2.665349006652832
2047	ABT	1988-04-19	2.609236001968384
2048	ABT	1988-04-20	2.5741660594940186
2049	ABT	1988-04-21	2.5390961170196533
2050	ABT	1988-04-22	2.595207929611206
2051	ABT	1988-04-25	2.658334970474243
2052	ABT	1988-04-26	2.707432985305786
2053	ABT	1988-04-27	2.6443068981170654
2054	ABT	1988-04-28	2.609236001968384
2055	ABT	1988-04-29	2.560137987136841
2056	ABT	1988-05-02	2.595207929611206
2057	ABT	1988-05-03	2.5811800956726074
2058	ABT	1988-05-04	2.560137987136841
2059	ABT	1988-05-05	2.5320820808410645
2060	ABT	1988-05-06	2.482983112335205
2061	ABT	1988-05-09	2.5040249824523926
2062	ABT	1988-05-10	2.4689550399780273
2063	ABT	1988-05-11	2.419856071472168
2064	ABT	1988-05-12	2.412842035293579
2065	ABT	1988-05-13	2.4549269676208496
2066	ABT	1988-05-16	2.525067090988159
2067	ABT	1988-05-17	2.4970109462738037
2068	ABT	1988-05-18	2.4479129314422607
2069	ABT	1988-05-19	2.440898895263672
2070	ABT	1988-05-20	2.4549269676208496
2071	ABT	1988-05-23	2.419856071472168
2072	ABT	1988-05-24	2.4549269676208496
2073	ABT	1988-05-25	2.475969076156616
2074	ABT	1988-05-26	2.553123950958252
2075	ABT	1988-05-27	2.5320820808410645
2076	ABT	1988-05-31	2.602221965789795
2077	ABT	1988-06-01	2.7425038814544678
2078	ABT	1988-06-02	2.6372931003570557
2079	ABT	1988-06-03	2.5320820808410645
2080	ABT	1988-06-06	2.5110390186309814
2081	ABT	1988-06-07	2.489996910095215
2082	ABT	1988-06-08	2.5390961170196533
2083	ABT	1988-06-09	2.525067090988159
2084	ABT	1988-06-10	2.5180530548095703
2085	ABT	1988-06-13	2.525067090988159
2086	ABT	1988-06-14	2.5320820808410645
2087	ABT	1988-06-15	2.560137987136841
2088	ABT	1988-06-16	2.5320820808410645
2089	ABT	1988-06-17	2.525067090988159
2090	ABT	1988-06-20	2.5110390186309814
2091	ABT	1988-06-21	2.5110390186309814
2092	ABT	1988-06-22	2.5390961170196533
2093	ABT	1988-06-23	2.525067090988159
2094	ABT	1988-06-24	2.4970109462738037
2095	ABT	1988-06-27	2.5180530548095703
2096	ABT	1988-06-28	2.525067090988159
2097	ABT	1988-06-29	2.5110390186309814
2098	ABT	1988-06-30	2.525067090988159
2099	ABT	1988-07-01	2.4970109462738037
2100	ABT	1988-07-05	2.5671520233154297
2101	ABT	1988-07-06	2.560137987136841
2102	ABT	1988-07-07	2.5671520233154297
2103	ABT	1988-07-08	2.553123950958252
2104	ABT	1988-07-11	2.553123950958252
2105	ABT	1988-07-12	2.5320820808410645
2106	ABT	1988-07-13	2.546109914779663
2107	ABT	1988-07-14	2.546109914779663
2108	ABT	1988-07-15	2.5320820808410645
2109	ABT	1988-07-18	2.525067090988159
2110	ABT	1988-07-19	2.5040249824523926
2111	ABT	1988-07-20	2.5180530548095703
2112	ABT	1988-07-21	2.4970109462738037
2113	ABT	1988-07-22	2.4619410037994385
2114	ABT	1988-07-25	2.4689550399780273
2115	ABT	1988-07-26	2.475969076156616
2116	ABT	1988-07-27	2.440898895263672
2117	ABT	1988-07-28	2.482983112335205
2118	ABT	1988-07-29	2.5320820808410645
2119	ABT	1988-08-01	2.5741660594940186
2120	ABT	1988-08-02	2.595207929611206
2121	ABT	1988-08-03	2.6443068981170654
2122	ABT	1988-08-04	2.6162500381469727
2123	ABT	1988-08-05	2.602221965789795
2124	ABT	1988-08-08	2.560137987136841
2125	ABT	1988-08-09	2.560137987136841
2126	ABT	1988-08-10	2.5180530548095703
2127	ABT	1988-08-11	2.5320820808410645
2128	ABT	1988-08-12	2.525067090988159
2129	ABT	1988-08-15	2.475969076156616
2130	ABT	1988-08-16	2.525067090988159
2131	ABT	1988-08-17	2.525067090988159
2132	ABT	1988-08-18	2.560137987136841
2133	ABT	1988-08-19	2.560137987136841
2134	ABT	1988-08-22	2.525067090988159
2135	ABT	1988-08-23	2.5390961170196533
2136	ABT	1988-08-24	2.5811800956726074
2137	ABT	1988-08-25	2.553123950958252
2138	ABT	1988-08-26	2.5671520233154297
2139	ABT	1988-08-29	2.595207929611206
2140	ABT	1988-08-30	2.623265027999878
2141	ABT	1988-08-31	2.6162500381469727
2142	ABT	1988-09-01	2.5811800956726074
2143	ABT	1988-09-02	2.6443068981170654
2144	ABT	1988-09-06	2.6793770790100098
2145	ABT	1988-09-07	2.735490083694458
2146	ABT	1988-09-08	2.7565319538116455
2147	ABT	1988-09-09	2.7214620113372803
2148	ABT	1988-09-12	2.735490083694458
2149	ABT	1988-09-13	2.707432985305786
2150	ABT	1988-09-14	2.735490083694458
2151	ABT	1988-09-15	2.7144479751586914
2152	ABT	1988-09-16	2.735490083694458
2153	ABT	1988-09-19	2.7214620113372803
2154	ABT	1988-09-20	2.7214620113372803
2155	ABT	1988-09-21	2.7495179176330566
2156	ABT	1988-09-22	2.7565319538116455
2157	ABT	1988-09-23	2.6934049129486084
2158	ABT	1988-09-26	2.7144479751586914
2159	ABT	1988-09-27	2.728476047515869
2160	ABT	1988-09-28	2.707432985305786
2161	ABT	1988-09-29	2.735490083694458
2162	ABT	1988-09-30	2.707432985305786
2163	ABT	1988-10-03	2.7214620113372803
2164	ABT	1988-10-04	2.665349006652832
2165	ABT	1988-10-05	2.630279064178467
2166	ABT	1988-10-06	2.5671520233154297
2167	ABT	1988-10-07	2.602221965789795
2168	ABT	1988-10-10	2.609236001968384
2169	ABT	1988-10-11	2.6372931003570557
2170	ABT	1988-10-12	2.623265027999878
2171	ABT	1988-10-13	2.6793770790100098
2172	ABT	1988-10-14	2.7214620113372803
2173	ABT	1988-10-17	2.707432985305786
2174	ABT	1988-10-18	2.7214620113372803
2175	ABT	1988-10-19	2.7004189491271973
2176	ABT	1988-10-20	2.735490083694458
2177	ABT	1988-10-21	2.7214620113372803
2178	ABT	1988-10-24	2.707432985305786
2179	ABT	1988-10-25	2.7214620113372803
2180	ABT	1988-10-26	2.728476047515869
2181	ABT	1988-10-27	2.7144479751586914
2182	ABT	1988-10-28	2.7214620113372803
2183	ABT	1988-10-31	2.6934049129486084
2184	ABT	1988-11-01	2.7144479751586914
2185	ABT	1988-11-02	2.707432985305786
2186	ABT	1988-11-03	2.6793770790100098
2187	ABT	1988-11-04	2.6513209342956543
2188	ABT	1988-11-07	2.6162500381469727
2189	ABT	1988-11-08	2.609236001968384
2190	ABT	1988-11-09	2.5741660594940186
2191	ABT	1988-11-10	2.560137987136841
2192	ABT	1988-11-11	2.525067090988159
2193	ABT	1988-11-14	2.5320820808410645
2194	ABT	1988-11-15	2.5110390186309814
2195	ABT	1988-11-16	2.5040249824523926
2196	ABT	1988-11-17	2.4970109462738037
2197	ABT	1988-11-18	2.5180530548095703
2198	ABT	1988-11-21	2.489996910095215
2199	ABT	1988-11-22	2.489996910095215
2200	ABT	1988-11-23	2.525067090988159
2201	ABT	1988-11-25	2.489996910095215
2202	ABT	1988-11-28	2.525067090988159
2203	ABT	1988-11-29	2.5671520233154297
2204	ABT	1988-11-30	2.5811800956726074
2205	ABT	1988-12-01	2.5671520233154297
2206	ABT	1988-12-02	2.5811800956726074
2207	ABT	1988-12-05	2.609236001968384
2208	ABT	1988-12-06	2.630279064178467
2209	ABT	1988-12-07	2.6513209342956543
2210	ABT	1988-12-08	2.6513209342956543
2211	ABT	1988-12-09	2.665349006652832
2212	ABT	1988-12-12	2.6513209342956543
2213	ABT	1988-12-13	2.6513209342956543
2214	ABT	1988-12-14	2.6513209342956543
2215	ABT	1988-12-15	2.595207929611206
2216	ABT	1988-12-16	2.609236001968384
2217	ABT	1988-12-19	2.6372931003570557
2218	ABT	1988-12-20	2.6372931003570557
2219	ABT	1988-12-21	2.658334970474243
2220	ABT	1988-12-22	2.6162500381469727
2221	ABT	1988-12-23	2.6443068981170654
2222	ABT	1988-12-27	2.6372931003570557
2223	ABT	1988-12-28	2.6372931003570557
2224	ABT	1988-12-29	2.6934049129486084
2225	ABT	1988-12-30	2.7004189491271973
2226	ABT	1989-01-03	2.6793770790100098
2227	ABT	1989-01-04	2.7214620113372803
2228	ABT	1989-01-05	2.7144479751586914
2229	ABT	1989-01-06	2.6793770790100098
2230	ABT	1989-01-09	2.623265027999878
2231	ABT	1989-01-10	2.623265027999878
2232	ABT	1989-01-11	2.6513209342956543
2233	ABT	1989-01-12	2.6513209342956543
2234	ABT	1989-01-13	2.672363042831421
2235	ABT	1989-01-16	2.672363042831421
2236	ABT	1989-01-17	2.6443068981170654
2237	ABT	1989-01-18	2.6443068981170654
2238	ABT	1989-01-19	2.6443068981170654
2239	ABT	1989-01-20	2.623265027999878
2240	ABT	1989-01-23	2.6162500381469727
2241	ABT	1989-01-24	2.672363042831421
2242	ABT	1989-01-25	2.7144479751586914
2243	ABT	1989-01-26	2.728476047515869
2244	ABT	1989-01-27	2.735490083694458
2245	ABT	1989-01-30	2.7565319538116455
2246	ABT	1989-01-31	2.7495179176330566
2247	ABT	1989-02-01	2.7144479751586914
2248	ABT	1989-02-02	2.7635459899902344
2249	ABT	1989-02-03	2.805630922317505
2250	ABT	1989-02-06	2.777574062347412
2251	ABT	1989-02-07	2.8196589946746826
2252	ABT	1989-02-08	2.8266730308532715
2253	ABT	1989-02-09	2.777574062347412
2254	ABT	1989-02-10	2.735490083694458
2255	ABT	1989-02-13	2.7144479751586914
2256	ABT	1989-02-14	2.7214620113372803
2257	ABT	1989-02-15	2.7986159324645996
2258	ABT	1989-02-16	2.8336870670318604
2259	ABT	1989-02-17	2.9038279056549072
2260	ABT	1989-02-21	2.959939956665039
2261	ABT	1989-02-22	2.854728937149048
2262	ABT	1989-02-23	2.8827850818634033
2263	ABT	1989-02-24	2.8266730308532715
2264	ABT	1989-02-27	2.847714900970459
2265	ABT	1989-02-28	2.8687570095062256
2266	ABT	1989-03-01	2.917855978012085
2267	ABT	1989-03-02	2.8827850818634033
2268	ABT	1989-03-03	2.889799118041992
2269	ABT	1989-03-06	2.910841941833496
2270	ABT	1989-03-07	2.896812915802002
2271	ABT	1989-03-08	2.9038279056549072
2272	ABT	1989-03-09	2.924870014190674
2273	ABT	1989-03-10	2.917855978012085
2274	ABT	1989-03-13	2.9318840503692627
2275	ABT	1989-03-14	2.9459118843078613
2276	ABT	1989-03-15	2.9879961013793945
2277	ABT	1989-03-16	2.9809820652008057
2278	ABT	1989-03-17	2.8687570095062256
2279	ABT	1989-03-20	2.896812915802002
2280	ABT	1989-03-21	2.9318840503692627
2281	ABT	1989-03-22	2.9038279056549072
2282	ABT	1989-03-23	2.896812915802002
2283	ABT	1989-03-27	2.959939956665039
2284	ABT	1989-03-28	3.0160529613494873
2285	ABT	1989-03-29	3.0160529613494873
2286	ABT	1989-03-30	3.037095069885254
2287	ABT	1989-03-31	3.072165012359619
2288	ABT	1989-04-03	3.030081033706665
2289	ABT	1989-04-04	3.030081033706665
2290	ABT	1989-04-05	3.0160529613494873
2291	ABT	1989-04-06	3.037095069885254
2292	ABT	1989-04-07	3.079179048538208
2293	ABT	1989-04-10	3.072165012359619
2294	ABT	1989-04-11	3.079179048538208
2295	ABT	1989-04-12	3.072165012359619
2296	ABT	1989-04-13	3.0441091060638428
2297	ABT	1989-04-14	3.1142499446868896
2298	ABT	1989-04-17	3.093208074569702
2299	ABT	1989-04-18	3.100222110748291
2300	ABT	1989-04-19	3.072165012359619
2301	ABT	1989-04-20	3.0441091060638428
2302	ABT	1989-04-21	3.079179048538208
2303	ABT	1989-04-24	3.0651509761810303
2304	ABT	1989-04-25	3.023066997528076
2305	ABT	1989-04-26	3.030081033706665
2306	ABT	1989-04-27	3.1142499446868896
2307	ABT	1989-04-28	3.100222110748291
2308	ABT	1989-05-01	3.0861940383911133
2309	ABT	1989-05-02	3.093208074569702
2310	ABT	1989-05-03	3.1352920532226562
2311	ABT	1989-05-04	3.1352920532226562
2312	ABT	1989-05-05	3.1212639808654785
2313	ABT	1989-05-08	3.100222110748291
2314	ABT	1989-05-09	3.1352920532226562
2315	ABT	1989-05-10	3.1352920532226562
2316	ABT	1989-05-11	3.1773769855499268
2317	ABT	1989-05-12	3.254530906677246
2318	ABT	1989-05-15	3.3527278900146484
2319	ABT	1989-05-16	3.3667569160461426
2320	ABT	1989-05-17	3.4158549308776855
2321	ABT	1989-05-18	3.3527278900146484
2322	ABT	1989-05-19	3.3106439113616943
2323	ABT	1989-05-22	3.33870005607605
2324	ABT	1989-05-23	3.289602041244507
2325	ABT	1989-05-24	3.2685599327087402
2326	ABT	1989-05-25	3.2405030727386475
2327	ABT	1989-05-26	3.2966160774230957
2328	ABT	1989-05-30	3.254530906677246
2329	ABT	1989-05-31	3.324671983718872
2330	ABT	1989-06-01	3.3457140922546387
2331	ABT	1989-06-02	3.4228689670562744
2332	ABT	1989-06-05	3.3807849884033203
2333	ABT	1989-06-06	3.387799024581909
2334	ABT	1989-06-07	3.4088408946990967
2335	ABT	1989-06-08	3.394813060760498
2336	ABT	1989-06-09	3.3807849884033203
2337	ABT	1989-06-12	3.359743118286133
2338	ABT	1989-06-13	3.254530906677246
2339	ABT	1989-06-14	3.1984190940856934
2340	ABT	1989-06-15	3.142306089401245
2341	ABT	1989-06-16	3.1843910217285156
2342	ABT	1989-06-19	3.2264750003814697
2343	ABT	1989-06-20	3.2334890365600586
2344	ABT	1989-06-21	3.219460964202881
2345	ABT	1989-06-22	3.254530906677246
2346	ABT	1989-06-23	3.254530906677246
2347	ABT	1989-06-26	3.3106439113616943
2348	ABT	1989-06-27	3.3667569160461426
2349	ABT	1989-06-28	3.324671983718872
2350	ABT	1989-06-29	3.2685599327087402
2351	ABT	1989-06-30	3.254530906677246
2352	ABT	1989-07-03	3.282588005065918
2353	ABT	1989-07-05	3.2966160774230957
2354	ABT	1989-07-06	3.317657947540283
2355	ABT	1989-07-07	3.359743118286133
2356	ABT	1989-07-10	3.331686019897461
2357	ABT	1989-07-11	3.3667569160461426
2358	ABT	1989-07-12	3.3807849884033203
2359	ABT	1989-07-13	3.4228689670562744
2360	ABT	1989-07-14	3.436897039413452
2361	ABT	1989-07-17	3.471967935562134
2362	ABT	1989-07-18	3.4930100440979004
2363	ABT	1989-07-19	3.5210659503936768
2364	ABT	1989-07-20	3.457940101623535
2365	ABT	1989-07-21	3.5210659503936768
2366	ABT	1989-07-24	3.4789819717407227
2367	ABT	1989-07-25	3.443911075592041
2368	ABT	1989-07-26	3.5280799865722656
2369	ABT	1989-07-27	3.640305995941162
2370	ABT	1989-07-28	3.6613481044769287
2371	ABT	1989-07-31	3.689404010772705
2372	ABT	1989-08-01	3.65433406829834
2373	ABT	1989-08-02	3.626276969909668
2374	ABT	1989-08-03	3.584192991256714
2375	ABT	1989-08-04	3.5631508827209473
2376	ABT	1989-08-07	3.577178955078125
2377	ABT	1989-08-08	3.570164918899536
2378	ABT	1989-08-09	3.5350940227508545
2379	ABT	1989-08-10	3.5631508827209473
2380	ABT	1989-08-11	3.507038116455078
2381	ABT	1989-08-14	3.471967935562134
2382	ABT	1989-08-15	3.4789819717407227
2383	ABT	1989-08-16	3.514051914215088
2384	ABT	1989-08-17	3.5561370849609375
2385	ABT	1989-08-18	3.577178955078125
2386	ABT	1989-08-21	3.4859960079193115
2387	ABT	1989-08-22	3.507038116455078
2388	ABT	1989-08-23	3.5000240802764893
2389	ABT	1989-08-24	3.570164918899536
2390	ABT	1989-08-25	3.5350940227508545
2391	ABT	1989-08-28	3.584192991256714
2392	ABT	1989-08-29	3.5561370849609375
2393	ABT	1989-08-30	3.5421090126037598
2394	ABT	1989-08-31	3.5491230487823486
2395	ABT	1989-09-01	3.5912070274353027
2396	ABT	1989-09-05	3.5912070274353027
2397	ABT	1989-09-06	3.4930100440979004
2398	ABT	1989-09-07	3.464953899383545
2399	ABT	1989-09-08	3.5280799865722656
2400	ABT	1989-09-11	3.4930100440979004
2401	ABT	1989-09-12	3.5350940227508545
2402	ABT	1989-09-13	3.4859960079193115
2403	ABT	1989-09-14	3.5000240802764893
2404	ABT	1989-09-15	3.5280799865722656
2405	ABT	1989-09-18	3.619262933731079
2406	ABT	1989-09-19	3.5982210636138916
2407	ABT	1989-09-20	3.5350940227508545
2408	ABT	1989-09-21	3.4789819717407227
2409	ABT	1989-09-22	3.507038116455078
2410	ABT	1989-09-25	3.464953899383545
2411	ABT	1989-09-26	3.443911075592041
2412	ABT	1989-09-27	3.4859960079193115
2413	ABT	1989-09-28	3.5912070274353027
2414	ABT	1989-09-29	3.577178955078125
2415	ABT	1989-10-02	3.619262933731079
2416	ABT	1989-10-03	3.647320032119751
2417	ABT	1989-10-04	3.703432083129883
2418	ABT	1989-10-05	3.7385029792785645
2419	ABT	1989-10-06	3.759545087814331
2420	ABT	1989-10-09	3.7946150302886963
2421	ABT	1989-10-10	3.822671890258789
2422	ABT	1989-10-11	3.7876009941101074
2423	ABT	1989-10-12	3.759545087814331
2424	ABT	1989-10-13	3.4509260654449463
2425	ABT	1989-10-16	3.647320032119751
2426	ABT	1989-10-17	3.647320032119751
2427	ABT	1989-10-18	3.7174599170684814
2428	ABT	1989-10-19	3.7876009941101074
2429	ABT	1989-10-20	3.766558885574341
2430	ABT	1989-10-23	3.7876009941101074
2431	ABT	1989-10-24	3.759545087814331
2432	ABT	1989-10-25	3.7104458808898926
2433	ABT	1989-10-26	3.689404010772705
2434	ABT	1989-10-27	3.626276969909668
2435	ABT	1989-10-30	3.640305995941162
2436	ABT	1989-10-31	3.6613481044769287
2437	ABT	1989-11-01	3.682389974594116
2438	ABT	1989-11-02	3.6613481044769287
2439	ABT	1989-11-03	3.626276969909668
2440	ABT	1989-11-06	3.5631508827209473
2441	ABT	1989-11-07	3.5982210636138916
2442	ABT	1989-11-08	3.65433406829834
2443	ABT	1989-11-09	3.6753759384155273
2444	ABT	1989-11-10	3.7455170154571533
2445	ABT	1989-11-13	3.7244739532470703
2446	ABT	1989-11-14	3.682389974594116
2447	ABT	1989-11-15	3.6683619022369385
2448	ABT	1989-11-16	3.6683619022369385
2449	ABT	1989-11-17	3.7104458808898926
2450	ABT	1989-11-20	3.7244739532470703
2451	ABT	1989-11-21	3.696418046951294
2452	ABT	1989-11-22	3.7805869579315186
2453	ABT	1989-11-24	3.8857979774475098
2454	ABT	1989-11-27	3.934896945953369
2455	ABT	1989-11-28	3.9208691120147705
2456	ABT	1989-11-29	3.871769905090332
2457	ABT	1989-11-30	3.8857979774475098
2458	ABT	1989-12-01	3.9278829097747803
2459	ABT	1989-12-04	3.9208691120147705
2460	ABT	1989-12-05	3.8857979774475098
2461	ABT	1989-12-06	3.836699962615967
2462	ABT	1989-12-07	3.766558885574341
2463	ABT	1989-12-08	3.766558885574341
2464	ABT	1989-12-11	3.647320032119751
2465	ABT	1989-12-12	3.640305995941162
2466	ABT	1989-12-13	3.6052350997924805
2467	ABT	1989-12-14	3.6613481044769287
2468	ABT	1989-12-15	3.6613481044769287
2469	ABT	1989-12-18	3.65433406829834
2470	ABT	1989-12-19	3.640305995941162
2471	ABT	1989-12-20	3.6683619022369385
2472	ABT	1989-12-21	3.7455170154571533
2473	ABT	1989-12-22	3.7735729217529297
2474	ABT	1989-12-26	3.7735729217529297
2475	ABT	1989-12-27	3.7805869579315186
2476	ABT	1989-12-28	3.7805869579315186
2477	ABT	1989-12-29	3.815656900405884
2478	ABT	1990-01-02	3.8857979774475098
2479	ABT	1990-01-03	3.8998260498046875
2480	ABT	1990-01-04	3.8928120136260986
2481	ABT	1990-01-05	3.8507280349731445
2482	ABT	1990-01-08	3.8507280349731445
2483	ABT	1990-01-09	3.836699962615967
2484	ABT	1990-01-10	3.7876009941101074
2485	ABT	1990-01-11	3.822671890258789
2486	ABT	1990-01-12	3.7455170154571533
2487	ABT	1990-01-15	3.696418046951294
2488	ABT	1990-01-16	3.7385029792785645
2489	ABT	1990-01-17	3.696418046951294
2490	ABT	1990-01-18	3.7735729217529297
2491	ABT	1990-01-19	3.815656900405884
2492	ABT	1990-01-22	3.7385029792785645
2493	ABT	1990-01-23	3.703432083129883
2494	ABT	1990-01-24	3.7174599170684814
2495	ABT	1990-01-25	3.5912070274353027
2496	ABT	1990-01-26	3.626276969909668
2497	ABT	1990-01-29	3.619262933731079
2498	ABT	1990-01-30	3.6122488975524902
2499	ABT	1990-01-31	3.647320032119751
2500	ABT	1990-02-01	3.6613481044769287
2501	ABT	1990-02-02	3.689404010772705
2502	ABT	1990-02-05	3.6753759384155273
2503	ABT	1990-02-06	3.633291006088257
2504	ABT	1990-02-07	3.633291006088257
2505	ABT	1990-02-08	3.619262933731079
2506	ABT	1990-02-09	3.5982210636138916
2507	ABT	1990-02-12	3.570164918899536
2508	ABT	1990-02-13	3.6122488975524902
2509	ABT	1990-02-14	3.640305995941162
2510	ABT	1990-02-15	3.689404010772705
2511	ABT	1990-02-16	3.6683619022369385
2512	ABT	1990-02-20	3.6122488975524902
2513	ABT	1990-02-21	3.577178955078125
2514	ABT	1990-02-22	3.5912070274353027
2515	ABT	1990-02-23	3.5350940227508545
2516	ABT	1990-02-26	3.5631508827209473
2517	ABT	1990-02-27	3.5631508827209473
2518	ABT	1990-02-28	3.5982210636138916
2519	ABT	1990-03-01	3.619262933731079
2520	ABT	1990-03-02	3.647320032119751
2521	ABT	1990-03-05	3.6122488975524902
2522	ABT	1990-03-06	3.647320032119751
2523	ABT	1990-03-07	3.633291006088257
2524	ABT	1990-03-08	3.633291006088257
2525	ABT	1990-03-09	3.626276969909668
2526	ABT	1990-03-12	3.619262933731079
2527	ABT	1990-03-13	3.5631508827209473
2528	ABT	1990-03-14	3.570164918899536
2529	ABT	1990-03-15	3.5912070274353027
2530	ABT	1990-03-16	3.640305995941162
2531	ABT	1990-03-19	3.640305995941162
2532	ABT	1990-03-20	3.584192991256714
2533	ABT	1990-03-21	3.5561370849609375
2534	ABT	1990-03-22	3.5421090126037598
2535	ABT	1990-03-23	3.577178955078125
2536	ABT	1990-03-26	3.5912070274353027
2537	ABT	1990-03-27	3.640305995941162
2538	ABT	1990-03-28	3.6753759384155273
2539	ABT	1990-03-29	3.689404010772705
2540	ABT	1990-03-30	3.689404010772705
2541	ABT	1990-04-02	3.6683619022369385
2542	ABT	1990-04-03	3.759545087814331
2543	ABT	1990-04-04	3.7455170154571533
2544	ABT	1990-04-05	3.7735729217529297
2545	ABT	1990-04-06	3.7946150302886963
2546	ABT	1990-04-09	3.822671890258789
2547	ABT	1990-04-10	3.8507280349731445
2548	ABT	1990-04-11	3.8857979774475098
2549	ABT	1990-04-12	3.8857979774475098
2550	ABT	1990-04-16	3.8857979774475098
2551	ABT	1990-04-17	3.8928120136260986
2552	ABT	1990-04-18	3.8437139987945557
2553	ABT	1990-04-19	3.7876009941101074
2554	ABT	1990-04-20	3.759545087814331
2555	ABT	1990-04-23	3.7244739532470703
2556	ABT	1990-04-24	3.7314889430999756
2557	ABT	1990-04-25	3.759545087814331
2558	ABT	1990-04-26	3.808643102645874
2559	ABT	1990-04-27	3.766558885574341
2560	ABT	1990-04-30	3.7455170154571533
2561	ABT	1990-05-01	3.7946150302886963
2562	ABT	1990-05-02	3.808643102645874
2563	ABT	1990-05-03	3.7946150302886963
2564	ABT	1990-05-04	3.822671890258789
2565	ABT	1990-05-07	3.8437139987945557
2566	ABT	1990-05-08	3.871769905090332
2567	ABT	1990-05-09	3.8857979774475098
2568	ABT	1990-05-10	3.9138550758361816
2569	ABT	1990-05-11	3.9769809246063232
2570	ABT	1990-05-14	4.005037784576416
2571	ABT	1990-05-15	3.991008996963501
2572	ABT	1990-05-16	3.9699668884277344
2573	ABT	1990-05-17	4.005037784576416
2574	ABT	1990-05-18	3.991008996963501
2575	ABT	1990-05-21	4.012052059173584
2576	ABT	1990-05-22	4.0401082038879395
2577	ABT	1990-05-23	4.096220970153809
2578	ABT	1990-05-24	4.124277114868164
2579	ABT	1990-05-25	4.103234767913818
2580	ABT	1990-05-29	4.173375129699707
2581	ABT	1990-05-30	4.159347057342529
2582	ABT	1990-05-31	4.201432228088379
2583	ABT	1990-06-01	4.264557838439941
2584	ABT	1990-06-04	4.2785868644714355
2585	ABT	1990-06-05	4.250529766082764
2586	ABT	1990-06-06	4.348727226257324
2587	ABT	1990-06-07	4.2785868644714355
2588	ABT	1990-06-08	4.194417953491211
2589	ABT	1990-06-11	4.236502170562744
2590	ABT	1990-06-12	4.376783847808838
2591	ABT	1990-06-13	4.320671081542969
2592	ABT	1990-06-14	4.320671081542969
2593	ABT	1990-06-15	4.3346991539001465
2594	ABT	1990-06-18	4.376783847808838
2595	ABT	1990-06-19	4.376783847808838
2596	ABT	1990-06-20	4.489008903503418
2597	ABT	1990-06-21	4.573177814483643
2598	ABT	1990-06-22	4.503036975860596
2599	ABT	1990-06-25	4.489008903503418
2600	ABT	1990-06-26	4.517065048217773
2601	ABT	1990-06-27	4.58720588684082
2602	ABT	1990-06-28	4.713459014892578
2603	ABT	1990-06-29	4.601233959197998
2604	ABT	1990-07-02	4.601233959197998
2605	ABT	1990-07-03	4.685402870178223
2606	ABT	1990-07-05	4.6292901039123535
2607	ABT	1990-07-06	4.671374797821045
2608	ABT	1990-07-09	4.713459014892578
2609	ABT	1990-07-10	4.797627925872803
2610	ABT	1990-07-11	4.909852981567383
2611	ABT	1990-07-12	4.895824909210205
2612	ABT	1990-07-13	4.895824909210205
2613	ABT	1990-07-16	4.97999382019043
2614	ABT	1990-07-17	5.036107063293457
2615	ABT	1990-07-18	4.994021892547607
2616	ABT	1990-07-19	4.97999382019043
2617	ABT	1990-07-20	4.994021892547607
2618	ABT	1990-07-23	4.895824909210205
2619	ABT	1990-07-24	4.797627925872803
2620	ABT	1990-07-25	4.881796836853027
2621	ABT	1990-07-26	4.825684070587158
2622	ABT	1990-07-27	4.797627925872803
2623	ABT	1990-07-30	4.74151611328125
2624	ABT	1990-07-31	4.881796836853027
2625	ABT	1990-08-01	4.825684070587158
2626	ABT	1990-08-02	4.657347202301025
2627	ABT	1990-08-03	4.545121192932129
2628	ABT	1990-08-06	4.292614936828613
2629	ABT	1990-08-07	4.460951805114746
2630	ABT	1990-08-08	4.545121192932129
2631	ABT	1990-08-09	4.615262031555176
2632	ABT	1990-08-10	4.517065048217773
2633	ABT	1990-08-13	4.643318176269531
2634	ABT	1990-08-14	4.685402870178223
2635	ABT	1990-08-15	4.615262031555176
2636	ABT	1990-08-16	4.489008903503418
2637	ABT	1990-08-17	4.503036975860596
2638	ABT	1990-08-20	4.404839992523193
2639	ABT	1990-08-21	4.2785868644714355
2640	ABT	1990-08-22	4.0821919441223145
2641	ABT	1990-08-23	4.012052059173584
2642	ABT	1990-08-24	4.180388927459717
2643	ABT	1990-08-27	4.404839992523193
2644	ABT	1990-08-28	4.517065048217773
2645	ABT	1990-08-29	4.573177814483643
2646	ABT	1990-08-30	4.503036975860596
2647	ABT	1990-08-31	4.489008903503418
2648	ABT	1990-09-04	4.489008903503418
2649	ABT	1990-09-05	4.545121192932129
2650	ABT	1990-09-06	4.418868064880371
2651	ABT	1990-09-07	4.573177814483643
2652	ABT	1990-09-10	4.545121192932129
2653	ABT	1990-09-11	4.545121192932129
2654	ABT	1990-09-12	4.573177814483643
2655	ABT	1990-09-13	4.517065048217773
2656	ABT	1990-09-14	4.517065048217773
2657	ABT	1990-09-17	4.531093120574951
2658	ABT	1990-09-18	4.671374797821045
2659	ABT	1990-09-19	4.615262031555176
2660	ABT	1990-09-20	4.446924209594727
2661	ABT	1990-09-21	4.348727226257324
2662	ABT	1990-09-24	4.320671081542969
2663	ABT	1990-09-25	4.446924209594727
2664	ABT	1990-09-26	4.362754821777344
2665	ABT	1990-09-27	4.264557838439941
2666	ABT	1990-09-28	4.390811920166016
2667	ABT	1990-10-01	4.657347202301025
2668	ABT	1990-10-02	4.671374797821045
2669	ABT	1990-10-03	4.6292901039123535
2670	ABT	1990-10-04	4.559150218963623
2671	ABT	1990-10-05	4.531093120574951
2672	ABT	1990-10-08	4.643318176269531
2673	ABT	1990-10-09	4.517065048217773
2674	ABT	1990-10-10	4.489008903503418
2675	ABT	1990-10-11	4.489008903503418
2676	ABT	1990-10-12	4.545121192932129
2677	ABT	1990-10-15	4.615262031555176
2678	ABT	1990-10-16	4.559150218963623
2679	ABT	1990-10-17	4.58720588684082
2680	ABT	1990-10-18	4.797627925872803
2681	ABT	1990-10-19	4.85374116897583
2682	ABT	1990-10-22	5.008049964904785
2683	ABT	1990-10-23	4.895824909210205
2684	ABT	1990-10-24	4.895824909210205
2685	ABT	1990-10-25	4.895824909210205
2686	ABT	1990-10-26	4.8116559982299805
2687	ABT	1990-10-29	4.6292901039123535
2688	ABT	1990-10-30	4.601233959197998
2689	ABT	1990-10-31	4.601233959197998
2690	ABT	1990-11-01	4.559150218963623
2691	ABT	1990-11-02	4.559150218963623
2692	ABT	1990-11-05	4.601233959197998
2693	ABT	1990-11-06	4.559150218963623
2694	ABT	1990-11-07	4.503036975860596
2695	ABT	1990-11-08	4.559150218963623
2696	ABT	1990-11-09	4.6292901039123535
2697	ABT	1990-11-12	4.74151611328125
2698	ABT	1990-11-13	4.727487087249756
2699	ABT	1990-11-14	4.8116559982299805
2700	ABT	1990-11-15	4.825684070587158
2701	ABT	1990-11-16	4.74151611328125
2702	ABT	1990-11-19	4.74151611328125
2703	ABT	1990-11-20	4.685402870178223
2704	ABT	1990-11-21	4.755544185638428
2705	ABT	1990-11-23	4.755544185638428
2706	ABT	1990-11-26	4.727487087249756
2707	ABT	1990-11-27	4.769571781158447
2708	ABT	1990-11-28	4.797627925872803
2709	ABT	1990-11-29	4.74151611328125
2710	ABT	1990-11-30	4.895824909210205
2711	ABT	1990-12-03	4.937910079956055
2712	ABT	1990-12-04	5.022078990936279
2713	ABT	1990-12-05	4.994021892547607
2714	ABT	1990-12-06	5.050135135650635
2715	ABT	1990-12-07	5.036107063293457
2716	ABT	1990-12-10	5.09221887588501
2717	ABT	1990-12-11	5.036107063293457
2718	ABT	1990-12-12	5.106247901916504
2719	ABT	1990-12-13	5.0641632080078125
2720	ABT	1990-12-14	5.022078990936279
2721	ABT	1990-12-17	4.97999382019043
2722	ABT	1990-12-18	5.036107063293457
2723	ABT	1990-12-19	5.050135135650635
2724	ABT	1990-12-20	4.951938152313232
2725	ABT	1990-12-21	4.895824909210205
2726	ABT	1990-12-24	4.909852981567383
2727	ABT	1990-12-26	4.909852981567383
2728	ABT	1990-12-27	4.937910079956055
2729	ABT	1990-12-28	4.96596622467041
2730	ABT	1990-12-31	5.050135135650635
2731	ABT	1991-01-02	4.85374116897583
2732	ABT	1991-01-03	4.671374797821045
2733	ABT	1991-01-04	4.573177814483643
2734	ABT	1991-01-07	4.503036975860596
2735	ABT	1991-01-08	4.559150218963623
2736	ABT	1991-01-09	4.531093120574951
2737	ABT	1991-01-10	4.559150218963623
2738	ABT	1991-01-11	4.573177814483643
2739	ABT	1991-01-14	4.460951805114746
2740	ABT	1991-01-15	4.47498083114624
2741	ABT	1991-01-16	4.573177814483643
2742	ABT	1991-01-17	4.769571781158447
2743	ABT	1991-01-18	4.797627925872803
2744	ABT	1991-01-21	4.74151611328125
2745	ABT	1991-01-22	4.6994309425354
2746	ABT	1991-01-23	4.797627925872803
2747	ABT	1991-01-24	4.923882007598877
2748	ABT	1991-01-25	4.951938152313232
2749	ABT	1991-01-28	4.97999382019043
2750	ABT	1991-01-29	4.86776876449585
2751	ABT	1991-01-30	4.96596622467041
2752	ABT	1991-01-31	4.881796836853027
2753	ABT	1991-02-01	4.825684070587158
2754	ABT	1991-02-04	4.839713096618652
2755	ABT	1991-02-05	4.994021892547607
2756	ABT	1991-02-06	5.036107063293457
2757	ABT	1991-02-07	5.050135135650635
2758	ABT	1991-02-08	5.022078990936279
2759	ABT	1991-02-11	5.260557174682617
2760	ABT	1991-02-12	5.2465291023254395
2761	ABT	1991-02-13	5.204444885253906
2762	ABT	1991-02-14	5.134304046630859
2763	ABT	1991-02-15	5.274584770202637
2764	ABT	1991-02-19	5.260557174682617
2765	ABT	1991-02-20	5.190415859222412
2766	ABT	1991-02-21	5.176387786865234
2767	ABT	1991-02-22	5.260557174682617
2768	ABT	1991-02-25	5.330698013305664
2769	ABT	1991-02-26	5.148332118988037
2770	ABT	1991-02-27	5.330698013305664
2771	ABT	1991-02-28	5.204444885253906
2772	ABT	1991-03-01	5.09221887588501
2773	ABT	1991-03-04	5.09221887588501
2774	ABT	1991-03-05	5.106247901916504
2775	ABT	1991-03-06	5.204444885253906
2776	ABT	1991-03-07	5.176387786865234
2777	ABT	1991-03-08	5.316669940948486
2778	ABT	1991-03-11	5.3587541580200195
2779	ABT	1991-03-12	5.260557174682617
2780	ABT	1991-03-13	5.302641868591309
2781	ABT	1991-03-14	5.4709792137146
2782	ABT	1991-03-15	5.386810779571533
2783	ABT	1991-03-18	5.456951141357422
2784	ABT	1991-03-19	5.330698013305664
2785	ABT	1991-03-20	5.302641868591309
2786	ABT	1991-03-21	5.274584770202637
2787	ABT	1991-03-22	5.2886128425598145
2788	ABT	1991-03-25	5.400838851928711
2789	ABT	1991-03-26	5.5411200523376465
2790	ABT	1991-03-27	5.414866924285889
2791	ABT	1991-03-28	5.386810779571533
2792	ABT	1991-04-01	5.274584770202637
2793	ABT	1991-04-02	5.597232818603516
2794	ABT	1991-04-03	5.5411200523376465
2795	ABT	1991-04-04	5.583205223083496
2796	ABT	1991-04-05	5.611260890960693
2797	ABT	1991-04-08	5.611260890960693
2798	ABT	1991-04-09	5.4850077629089355
2799	ABT	1991-04-10	5.442923069000244
2800	ABT	1991-04-11	5.667374134063721
2801	ABT	1991-04-12	5.667374134063721
2802	ABT	1991-04-15	5.79362678527832
2803	ABT	1991-04-16	5.891823768615723
2804	ABT	1991-04-17	6.004048824310303
2805	ABT	1991-04-18	5.919879913330078
2806	ABT	1991-04-19	5.751543045043945
2807	ABT	1991-04-22	5.737514019012451
2808	ABT	1991-04-23	5.849740028381348
2809	ABT	1991-04-24	5.765571117401123
2810	ABT	1991-04-25	5.765571117401123
2811	ABT	1991-04-26	5.765571117401123
2812	ABT	1991-04-29	5.653345108032227
2813	ABT	1991-04-30	5.681402206420898
2814	ABT	1991-05-01	5.765571117401123
2815	ABT	1991-05-02	5.751543045043945
2816	ABT	1991-05-03	5.723485946655273
2817	ABT	1991-05-06	5.737514019012451
2818	ABT	1991-05-07	5.709457874298096
2819	ABT	1991-05-08	5.737514019012451
2820	ABT	1991-05-09	5.849740028381348
2821	ABT	1991-05-10	5.709457874298096
2822	ABT	1991-05-13	5.709457874298096
2823	ABT	1991-05-14	5.597232818603516
2824	ABT	1991-05-15	5.513063907623291
2825	ABT	1991-05-16	5.625288963317871
2826	ABT	1991-05-17	5.653345108032227
2827	ABT	1991-05-20	5.695429801940918
2828	ABT	1991-05-21	5.807654857635498
2829	ABT	1991-05-22	5.877796173095703
2830	ABT	1991-05-23	5.807654857635498
2831	ABT	1991-05-24	5.821682929992676
2832	ABT	1991-05-28	5.9759931564331055
2833	ABT	1991-05-29	5.94793701171875
2834	ABT	1991-05-30	5.891823768615723
2835	ABT	1991-05-31	5.765571117401123
2836	ABT	1991-06-03	5.653345108032227
2837	ABT	1991-06-04	5.667374134063721
2838	ABT	1991-06-05	5.681402206420898
2839	ABT	1991-06-06	5.611260890960693
2840	ABT	1991-06-07	5.555148124694824
2841	ABT	1991-06-10	5.513063907623291
2842	ABT	1991-06-11	5.611260890960693
2843	ABT	1991-06-12	5.681402206420898
2844	ABT	1991-06-13	5.653345108032227
2845	ABT	1991-06-14	5.765571117401123
2846	ABT	1991-06-17	5.681402206420898
2847	ABT	1991-06-18	5.597232818603516
2848	ABT	1991-06-19	5.583205223083496
2849	ABT	1991-06-20	5.79362678527832
2850	ABT	1991-06-21	5.807654857635498
2851	ABT	1991-06-24	5.695429801940918
2852	ABT	1991-06-25	5.737514019012451
2853	ABT	1991-06-26	5.821682929992676
2854	ABT	1991-06-27	5.877796173095703
2855	ABT	1991-06-28	5.807654857635498
2856	ABT	1991-07-01	5.891823768615723
2857	ABT	1991-07-02	5.9759931564331055
2858	ABT	1991-07-03	5.877796173095703
2859	ABT	1991-07-05	5.849740028381348
2860	ABT	1991-07-08	5.849740028381348
2861	ABT	1991-07-09	5.79362678527832
2862	ABT	1991-07-10	5.723485946655273
2863	ABT	1991-07-11	5.709457874298096
2864	ABT	1991-07-12	5.765571117401123
2865	ABT	1991-07-15	5.79362678527832
2866	ABT	1991-07-16	5.765571117401123
2867	ABT	1991-07-17	5.765571117401123
2868	ABT	1991-07-18	5.849740028381348
2869	ABT	1991-07-19	5.779599189758301
2870	ABT	1991-07-22	5.821682929992676
2871	ABT	1991-07-23	5.737514019012451
2872	ABT	1991-07-24	5.765571117401123
2873	ABT	1991-07-25	5.807654857635498
2874	ABT	1991-07-26	5.8357110023498535
2875	ABT	1991-07-29	5.919879913330078
2876	ABT	1991-07-30	5.919879913330078
2877	ABT	1991-07-31	6.046133995056152
2878	ABT	1991-08-01	6.046133995056152
2879	ABT	1991-08-02	6.0882182121276855
2880	ABT	1991-08-05	6.074190139770508
2881	ABT	1991-08-06	6.186415195465088
2882	ABT	1991-08-07	6.144330978393555
2883	ABT	1991-08-08	6.06016206741333
2884	ABT	1991-08-09	6.06016206741333
2885	ABT	1991-08-12	6.074190139770508
2886	ABT	1991-08-13	6.06016206741333
2887	ABT	1991-08-14	6.06016206741333
2888	ABT	1991-08-15	6.130302906036377
2889	ABT	1991-08-16	6.032105922698975
2890	ABT	1991-08-19	5.877796173095703
2891	ABT	1991-08-20	5.919879913330078
2892	ABT	1991-08-21	6.102245807647705
2893	ABT	1991-08-22	6.144330978393555
2894	ABT	1991-08-23	6.144330978393555
2895	ABT	1991-08-26	6.130302906036377
2896	ABT	1991-08-27	6.116273880004883
2897	ABT	1991-08-28	6.158359050750732
2898	ABT	1991-08-29	6.158359050750732
2899	ABT	1991-08-30	6.0882182121276855
2900	ABT	1991-09-03	6.0180768966674805
2901	ABT	1991-09-04	6.0180768966674805
2902	ABT	1991-09-05	6.06016206741333
2903	ABT	1991-09-06	6.116273880004883
2904	ABT	1991-09-09	6.102245807647705
2905	ABT	1991-09-10	6.046133995056152
2906	ABT	1991-09-11	6.046133995056152
2907	ABT	1991-09-12	6.032105922698975
2908	ABT	1991-09-13	5.919879913330078
2909	ABT	1991-09-16	5.9759931564331055
2910	ABT	1991-09-17	6.0180768966674805
2911	ABT	1991-09-18	5.9759931564331055
2912	ABT	1991-09-19	5.9759931564331055
2913	ABT	1991-09-20	6.06016206741333
2914	ABT	1991-09-23	5.9759931564331055
2915	ABT	1991-09-24	6.004048824310303
2916	ABT	1991-09-25	6.004048824310303
2917	ABT	1991-09-26	6.032105922698975
2918	ABT	1991-09-27	6.032105922698975
2919	ABT	1991-09-30	6.046133995056152
2920	ABT	1991-10-01	6.116273880004883
2921	ABT	1991-10-02	6.130302906036377
2922	ABT	1991-10-03	6.06016206741333
2923	ABT	1991-10-04	5.94793701171875
2924	ABT	1991-10-07	6.004048824310303
2925	ABT	1991-10-08	5.990021228790283
2926	ABT	1991-10-09	5.990021228790283
2927	ABT	1991-10-10	6.004048824310303
2928	ABT	1991-10-11	6.004048824310303
2929	ABT	1991-10-14	6.116273880004883
2930	ABT	1991-10-15	6.186415195465088
2931	ABT	1991-10-16	6.242527961730957
2932	ABT	1991-10-17	6.326696872711182
2933	ABT	1991-10-18	6.2705841064453125
2934	ABT	1991-10-21	6.228499889373779
2935	ABT	1991-10-22	6.368781089782715
2936	ABT	1991-10-23	6.4529500007629395
2937	ABT	1991-10-24	6.382809162139893
2938	ABT	1991-10-25	6.354753017425537
2939	ABT	1991-10-28	6.579204082489014
2940	ABT	1991-10-29	6.5651750564575195
2941	ABT	1991-10-30	6.5651750564575195
2942	ABT	1991-10-31	6.607260227203369
2943	ABT	1991-11-01	6.789626121520996
2944	ABT	1991-11-04	6.663372039794922
2945	ABT	1991-11-05	6.649343967437744
2946	ABT	1991-11-06	6.677401065826416
2947	ABT	1991-11-07	6.635315895080566
2948	ABT	1991-11-08	6.649343967437744
2949	ABT	1991-11-11	6.775598049163818
2950	ABT	1991-11-12	6.887823104858398
2951	ABT	1991-11-13	6.859766960144043
2952	ABT	1991-11-14	6.803654193878174
2953	ABT	1991-11-15	6.424893856048584
2954	ABT	1991-11-18	6.607260227203369
2955	ABT	1991-11-19	6.523090839385986
2956	ABT	1991-11-20	6.509062767028809
2957	ABT	1991-11-21	6.607260227203369
2958	ABT	1991-11-22	6.579204082489014
2959	ABT	1991-11-25	6.5651750564575195
2960	ABT	1991-11-26	6.537118911743164
2961	ABT	1991-11-27	6.481006145477295
2962	ABT	1991-11-29	6.466978073120117
2963	ABT	1991-12-02	6.7054572105407715
2964	ABT	1991-12-03	6.7054572105407715
2965	ABT	1991-12-04	6.7054572105407715
2966	ABT	1991-12-05	6.635315895080566
2967	ABT	1991-12-06	6.7475409507751465
2968	ABT	1991-12-09	6.789626121520996
2969	ABT	1991-12-10	6.691429138183594
2970	ABT	1991-12-11	6.579204082489014
2971	ABT	1991-12-12	6.7054572105407715
2972	ABT	1991-12-13	6.677401065826416
2973	ABT	1991-12-16	6.803654193878174
2974	ABT	1991-12-17	6.887823104858398
2975	ABT	1991-12-18	6.859766960144043
2976	ABT	1991-12-19	6.929906845092773
2977	ABT	1991-12-20	7.070188999176025
2978	ABT	1991-12-23	7.308667182922363
2979	ABT	1991-12-24	7.26658296585083
2980	ABT	1991-12-26	7.505062103271484
2981	ABT	1991-12-27	7.631315231323242
2982	ABT	1991-12-30	7.589231014251709
2983	ABT	1991-12-31	7.7295122146606445
2984	ABT	1992-01-02	7.547145843505859
2985	ABT	1992-01-03	7.575201988220215
2986	ABT	1992-01-06	7.645342826843262
2987	ABT	1992-01-07	7.6172871589660645
2988	ABT	1992-01-08	7.462976932525635
2989	ABT	1992-01-09	7.350751876831055
2990	ABT	1992-01-10	7.392836093902588
2991	ABT	1992-01-13	7.2946391105651855
2992	ABT	1992-01-14	7.280611038208008
2993	ABT	1992-01-15	7.15435791015625
2994	ABT	1992-01-16	6.986020088195801
2995	ABT	1992-01-17	7.028103828430176
2996	ABT	1992-01-20	7.028103828430176
2997	ABT	1992-01-21	6.957963943481445
2998	ABT	1992-01-22	7.112273216247559
2999	ABT	1992-01-23	7.070188999176025
3000	ABT	1992-01-24	7.140329837799072
3001	ABT	1992-01-27	6.986020088195801
3002	ABT	1992-01-28	6.901851177215576
3003	ABT	1992-01-29	6.929906845092773
3004	ABT	1992-01-30	6.957963943481445
3005	ABT	1992-01-31	7.168385982513428
3006	ABT	1992-02-03	7.140329837799072
3007	ABT	1992-02-04	7.210470199584961
3008	ABT	1992-02-05	7.406865119934082
3009	ABT	1992-02-06	7.364779949188232
3010	ABT	1992-02-07	7.336723804473877
3011	ABT	1992-02-10	7.280611038208008
3012	ABT	1992-02-11	7.252554893493652
3013	ABT	1992-02-12	7.280611038208008
3014	ABT	1992-02-13	7.15435791015625
3015	ABT	1992-02-14	7.2946391105651855
3016	ABT	1992-02-18	7.084217071533203
3017	ABT	1992-02-19	6.957963943481445
3018	ABT	1992-02-20	7.014076232910156
3019	ABT	1992-02-21	6.915878772735596
3020	ABT	1992-02-24	7.070188999176025
3021	ABT	1992-02-25	7.028103828430176
3022	ABT	1992-02-26	7.224499225616455
3023	ABT	1992-02-27	7.098245143890381
3024	ABT	1992-02-28	7.140329837799072
3025	ABT	1992-03-02	7.098245143890381
3026	ABT	1992-03-03	7.04213285446167
3027	ABT	1992-03-04	6.957963943481445
3028	ABT	1992-03-05	6.859766960144043
3029	ABT	1992-03-06	6.7054572105407715
3030	ABT	1992-03-09	6.761569976806641
3031	ABT	1992-03-10	6.719484806060791
3032	ABT	1992-03-11	6.719484806060791
3033	ABT	1992-03-12	6.7054572105407715
3034	ABT	1992-03-13	6.7054572105407715
3035	ABT	1992-03-16	6.635315895080566
3036	ABT	1992-03-17	6.7475409507751465
3037	ABT	1992-03-18	6.7475409507751465
3038	ABT	1992-03-19	6.733512878417969
3039	ABT	1992-03-20	6.775598049163818
3040	ABT	1992-03-23	6.845737934112549
3041	ABT	1992-03-24	6.957963943481445
3042	ABT	1992-03-25	6.845737934112549
3043	ABT	1992-03-26	6.887823104858398
3044	ABT	1992-03-27	6.817681789398193
3045	ABT	1992-03-30	6.845737934112549
3046	ABT	1992-03-31	6.845737934112549
3047	ABT	1992-04-01	6.915878772735596
3048	ABT	1992-04-02	6.775598049163818
3049	ABT	1992-04-03	6.817681789398193
3050	ABT	1992-04-06	6.789626121520996
3051	ABT	1992-04-07	6.733512878417969
3052	ABT	1992-04-08	7.0000481605529785
3053	ABT	1992-04-09	7.15435791015625
3054	ABT	1992-04-10	7.308667182922363
3055	ABT	1992-04-13	7.364779949188232
3056	ABT	1992-04-14	7.547145843505859
3057	ABT	1992-04-15	7.448948860168457
3058	ABT	1992-04-16	7.280611038208008
3059	ABT	1992-04-20	7.098245143890381
3060	ABT	1992-04-21	7.04213285446167
3061	ABT	1992-04-22	7.112273216247559
3062	ABT	1992-04-23	7.028103828430176
3063	ABT	1992-04-24	6.957963943481445
3064	ABT	1992-04-27	7.014076232910156
3065	ABT	1992-04-28	7.15435791015625
3066	ABT	1992-04-29	7.336723804473877
3067	ABT	1992-04-30	7.406865119934082
3068	ABT	1992-05-01	7.350751876831055
3069	ABT	1992-05-04	7.589231014251709
3070	ABT	1992-05-05	7.49103307723999
3071	ABT	1992-05-06	7.37880802154541
3072	ABT	1992-05-07	7.406865119934082
3073	ABT	1992-05-08	7.392836093902588
3074	ABT	1992-05-11	7.533117771148682
3075	ABT	1992-05-12	7.4770050048828125
3076	ABT	1992-05-13	7.42089319229126
3077	ABT	1992-05-14	7.2946391105651855
3078	ABT	1992-05-15	7.322696208953857
3079	ABT	1992-05-18	7.364779949188232
3080	ABT	1992-05-19	7.434920787811279
3081	ABT	1992-05-20	7.37880802154541
3082	ABT	1992-05-21	7.392836093902588
3083	ABT	1992-05-22	7.392836093902588
3084	ABT	1992-05-26	7.322696208953857
3085	ABT	1992-05-27	7.364779949188232
3086	ABT	1992-05-28	7.519090175628662
3087	ABT	1992-05-29	7.4770050048828125
3088	ABT	1992-06-01	7.575201988220215
3089	ABT	1992-06-02	7.350751876831055
3090	ABT	1992-06-03	7.070188999176025
3091	ABT	1992-06-04	7.126300811767578
3092	ABT	1992-06-05	7.15435791015625
3093	ABT	1992-06-08	6.228499889373779
3094	ABT	1992-06-09	6.228499889373779
3095	ABT	1992-06-10	6.0882182121276855
3096	ABT	1992-06-11	6.06016206741333
3097	ABT	1992-06-12	6.228499889373779
3098	ABT	1992-06-15	6.17238712310791
3099	ABT	1992-06-16	6.0882182121276855
3100	ABT	1992-06-17	6.144330978393555
3101	ABT	1992-06-18	6.228499889373779
3102	ABT	1992-06-19	6.228499889373779
3103	ABT	1992-06-22	6.5651750564575195
3104	ABT	1992-06-23	6.396838188171387
3105	ABT	1992-06-24	6.396838188171387
3106	ABT	1992-06-25	6.28461217880249
3107	ABT	1992-06-26	6.4529500007629395
3108	ABT	1992-06-29	6.621287822723389
3109	ABT	1992-06-30	6.677401065826416
3110	ABT	1992-07-01	6.817681789398193
3111	ABT	1992-07-02	6.733512878417969
3112	ABT	1992-07-06	6.817681789398193
3113	ABT	1992-07-07	6.7054572105407715
3114	ABT	1992-07-08	6.649343967437744
3115	ABT	1992-07-09	6.593232154846191
3116	ABT	1992-07-10	6.537118911743164
3117	ABT	1992-07-13	6.621287822723389
3118	ABT	1992-07-14	6.845737934112549
3119	ABT	1992-07-15	6.789626121520996
3120	ABT	1992-07-16	6.761569976806641
3121	ABT	1992-07-17	6.7054572105407715
3122	ABT	1992-07-20	6.593232154846191
3123	ABT	1992-07-21	6.649343967437744
3124	ABT	1992-07-22	6.537118911743164
3125	ABT	1992-07-23	6.621287822723389
3126	ABT	1992-07-24	6.649343967437744
3127	ABT	1992-07-27	6.733512878417969
3128	ABT	1992-07-28	6.873795032501221
3129	ABT	1992-07-29	6.901851177215576
3130	ABT	1992-07-30	6.789626121520996
3131	ABT	1992-07-31	6.817681789398193
3132	ABT	1992-08-03	6.957963943481445
3133	ABT	1992-08-04	6.873795032501221
3134	ABT	1992-08-05	6.873795032501221
3135	ABT	1992-08-06	6.873795032501221
3136	ABT	1992-08-07	6.845737934112549
3137	ABT	1992-08-10	6.986020088195801
3138	ABT	1992-08-11	6.873795032501221
3139	ABT	1992-08-12	6.817681789398193
3140	ABT	1992-08-13	6.789626121520996
3141	ABT	1992-08-14	6.789626121520996
3142	ABT	1992-08-17	6.901851177215576
3143	ABT	1992-08-18	6.957963943481445
3144	ABT	1992-08-19	6.901851177215576
3145	ABT	1992-08-20	6.845737934112549
3146	ABT	1992-08-21	6.733512878417969
3147	ABT	1992-08-24	6.733512878417969
3148	ABT	1992-08-25	6.789626121520996
3149	ABT	1992-08-26	7.014076232910156
3150	ABT	1992-08-27	6.986020088195801
3151	ABT	1992-08-28	6.929906845092773
3152	ABT	1992-08-31	6.845737934112549
3153	ABT	1992-09-01	7.070188999176025
3154	ABT	1992-09-02	6.986020088195801
3155	ABT	1992-09-03	6.929906845092773
3156	ABT	1992-09-04	6.986020088195801
3157	ABT	1992-09-08	6.789626121520996
3158	ABT	1992-09-09	6.789626121520996
3159	ABT	1992-09-10	6.789626121520996
3160	ABT	1992-09-11	6.817681789398193
3161	ABT	1992-09-14	6.929906845092773
3162	ABT	1992-09-15	6.733512878417969
3163	ABT	1992-09-16	6.677401065826416
3164	ABT	1992-09-17	6.677401065826416
3165	ABT	1992-09-18	6.7054572105407715
3166	ABT	1992-09-21	6.649343967437744
3167	ABT	1992-09-22	6.593232154846191
3168	ABT	1992-09-23	6.5651750564575195
3169	ABT	1992-09-24	6.5651750564575195
3170	ABT	1992-09-25	6.368781089782715
3171	ABT	1992-09-28	6.340724945068359
3172	ABT	1992-09-29	6.368781089782715
3173	ABT	1992-09-30	6.340724945068359
3174	ABT	1992-10-01	6.368781089782715
3175	ABT	1992-10-02	6.256556034088135
3176	ABT	1992-10-05	6.17238712310791
3177	ABT	1992-10-06	6.200442790985107
3178	ABT	1992-10-07	6.200442790985107
3179	ABT	1992-10-08	6.396838188171387
3180	ABT	1992-10-09	6.424893856048584
3181	ABT	1992-10-12	6.481006145477295
3182	ABT	1992-10-13	6.424893856048584
3183	ABT	1992-10-14	6.481006145477295
3184	ABT	1992-10-15	6.621287822723389
3185	ABT	1992-10-16	6.621287822723389
3186	ABT	1992-10-19	6.621287822723389
3187	ABT	1992-10-20	6.481006145477295
3188	ABT	1992-10-21	6.5651750564575195
3189	ABT	1992-10-22	6.593232154846191
3190	ABT	1992-10-23	6.481006145477295
3191	ABT	1992-10-26	6.537118911743164
3192	ABT	1992-10-27	6.481006145477295
3193	ABT	1992-10-28	6.424893856048584
3194	ABT	1992-10-29	6.509062767028809
3195	ABT	1992-10-30	6.509062767028809
3196	ABT	1992-11-02	6.677401065826416
3197	ABT	1992-11-03	6.537118911743164
3198	ABT	1992-11-04	6.340724945068359
3199	ABT	1992-11-05	6.340724945068359
3200	ABT	1992-11-06	6.28461217880249
3201	ABT	1992-11-09	6.340724945068359
3202	ABT	1992-11-10	6.340724945068359
3203	ABT	1992-11-11	6.593232154846191
3204	ABT	1992-11-12	6.649343967437744
3205	ABT	1992-11-13	6.7054572105407715
3206	ABT	1992-11-16	6.761569976806641
3207	ABT	1992-11-17	6.929906845092773
3208	ABT	1992-11-18	7.014076232910156
3209	ABT	1992-11-19	7.014076232910156
3210	ABT	1992-11-20	7.126300811767578
3211	ABT	1992-11-23	6.986020088195801
3212	ABT	1992-11-24	7.014076232910156
3213	ABT	1992-11-25	6.986020088195801
3214	ABT	1992-11-27	6.986020088195801
3215	ABT	1992-11-30	6.901851177215576
3216	ABT	1992-12-01	6.929906845092773
3217	ABT	1992-12-02	6.901851177215576
3218	ABT	1992-12-03	6.901851177215576
3219	ABT	1992-12-04	6.957963943481445
3220	ABT	1992-12-07	7.04213285446167
3221	ABT	1992-12-08	7.098245143890381
3222	ABT	1992-12-09	7.126300811767578
3223	ABT	1992-12-10	6.929906845092773
3224	ABT	1992-12-11	7.014076232910156
3225	ABT	1992-12-14	7.126300811767578
3226	ABT	1992-12-15	7.070188999176025
3227	ABT	1992-12-16	6.986020088195801
3228	ABT	1992-12-17	7.1824140548706055
3229	ABT	1992-12-18	7.322696208953857
3230	ABT	1992-12-21	7.406865119934082
3231	ABT	1992-12-22	7.238526821136475
3232	ABT	1992-12-23	7.04213285446167
3233	ABT	1992-12-24	7.014076232910156
3234	ABT	1992-12-28	7.04213285446167
3235	ABT	1992-12-29	6.901851177215576
3236	ABT	1992-12-30	6.929906845092773
3237	ABT	1992-12-31	6.817681789398193
3238	ABT	1993-01-04	6.817681789398193
3239	ABT	1993-01-05	6.677401065826416
3240	ABT	1993-01-06	6.509062767028809
3241	ABT	1993-01-07	6.368781089782715
3242	ABT	1993-01-08	6.481006145477295
3243	ABT	1993-01-11	6.424893856048584
3244	ABT	1993-01-12	6.312668800354004
3245	ABT	1993-01-13	6.396838188171387
3246	ABT	1993-01-14	6.228499889373779
3247	ABT	1993-01-15	6.312668800354004
3248	ABT	1993-01-18	6.200442790985107
3249	ABT	1993-01-19	6.004048824310303
3250	ABT	1993-01-20	6.116273880004883
3251	ABT	1993-01-21	6.228499889373779
3252	ABT	1993-01-22	6.256556034088135
3253	ABT	1993-01-25	6.340724945068359
3254	ABT	1993-01-26	6.200442790985107
3255	ABT	1993-01-27	6.116273880004883
3256	ABT	1993-01-28	6.06016206741333
3257	ABT	1993-01-29	6.17238712310791
3258	ABT	1993-02-01	6.17238712310791
3259	ABT	1993-02-02	5.863768100738525
3260	ABT	1993-02-03	6.200442790985107
3261	ABT	1993-02-04	6.144330978393555
3262	ABT	1993-02-05	6.17238712310791
3263	ABT	1993-02-08	5.9759931564331055
3264	ABT	1993-02-09	6.144330978393555
3265	ABT	1993-02-10	6.17238712310791
3266	ABT	1993-02-11	6.228499889373779
3267	ABT	1993-02-12	6.28461217880249
3268	ABT	1993-02-16	5.9759931564331055
3269	ABT	1993-02-17	5.779599189758301
3270	ABT	1993-02-18	5.611260890960693
3271	ABT	1993-02-19	5.442923069000244
3272	ABT	1993-02-22	5.218472957611084
3273	ABT	1993-02-23	5.442923069000244
3274	ABT	1993-02-24	5.8357110023498535
3275	ABT	1993-02-25	5.919879913330078
3276	ABT	1993-02-26	5.863768100738525
3277	ABT	1993-03-01	5.807654857635498
3278	ABT	1993-03-02	5.8357110023498535
3279	ABT	1993-03-03	5.751543045043945
3280	ABT	1993-03-04	5.723485946655273
3281	ABT	1993-03-05	5.723485946655273
3282	ABT	1993-03-08	5.919879913330078
3283	ABT	1993-03-09	5.667374134063721
3284	ABT	1993-03-10	5.919879913330078
3285	ABT	1993-03-11	5.891823768615723
3286	ABT	1993-03-12	5.9759931564331055
3287	ABT	1993-03-15	5.94793701171875
3288	ABT	1993-03-16	5.8357110023498535
3289	ABT	1993-03-17	5.723485946655273
3290	ABT	1993-03-18	5.723485946655273
3291	ABT	1993-03-19	5.3587541580200195
3292	ABT	1993-03-22	5.555148124694824
3293	ABT	1993-03-23	5.555148124694824
3294	ABT	1993-03-24	5.386810779571533
3295	ABT	1993-03-25	5.4709792137146
3296	ABT	1993-03-26	5.330698013305664
3297	ABT	1993-03-29	5.499035835266113
3298	ABT	1993-03-30	5.8357110023498535
3299	ABT	1993-03-31	5.779599189758301
3300	ABT	1993-04-01	5.639317035675049
3301	ABT	1993-04-02	5.611260890960693
3302	ABT	1993-04-05	5.695429801940918
3303	ABT	1993-04-06	5.611260890960693
3304	ABT	1993-04-07	5.527091979980469
3305	ABT	1993-04-08	5.330698013305664
3306	ABT	1993-04-12	5.667374134063721
3307	ABT	1993-04-13	5.583205223083496
3308	ABT	1993-04-14	5.583205223083496
3309	ABT	1993-04-15	5.723485946655273
3310	ABT	1993-04-16	5.667374134063721
3311	ABT	1993-04-19	5.863768100738525
3312	ABT	1993-04-20	6.06016206741333
3313	ABT	1993-04-21	6.144330978393555
3314	ABT	1993-04-22	5.779599189758301
3315	ABT	1993-04-23	5.779599189758301
3316	ABT	1993-04-26	5.9759931564331055
3317	ABT	1993-04-27	6.340724945068359
3318	ABT	1993-04-28	6.17238712310791
3319	ABT	1993-04-29	6.0882182121276855
3320	ABT	1993-04-30	6.256556034088135
3321	ABT	1993-05-03	6.424893856048584
3322	ABT	1993-05-04	6.28461217880249
3323	ABT	1993-05-05	6.28461217880249
3324	ABT	1993-05-06	6.200442790985107
3325	ABT	1993-05-07	6.200442790985107
3326	ABT	1993-05-10	6.144330978393555
3327	ABT	1993-05-11	6.17238712310791
3328	ABT	1993-05-12	6.116273880004883
3329	ABT	1993-05-13	5.891823768615723
3330	ABT	1993-05-14	6.06016206741333
3331	ABT	1993-05-17	6.312668800354004
3332	ABT	1993-05-18	6.312668800354004
3333	ABT	1993-05-19	6.28461217880249
3334	ABT	1993-05-20	6.312668800354004
3335	ABT	1993-05-21	6.28461217880249
3336	ABT	1993-05-24	6.312668800354004
3337	ABT	1993-05-25	6.256556034088135
3338	ABT	1993-05-26	6.256556034088135
3339	ABT	1993-05-27	6.17238712310791
3340	ABT	1993-05-28	6.0882182121276855
3341	ABT	1993-06-01	6.0882182121276855
3342	ABT	1993-06-02	6.17238712310791
3343	ABT	1993-06-03	6.06016206741333
3344	ABT	1993-06-04	5.807654857635498
3345	ABT	1993-06-07	5.8357110023498535
3346	ABT	1993-06-08	5.779599189758301
3347	ABT	1993-06-09	5.807654857635498
3348	ABT	1993-06-10	5.863768100738525
3349	ABT	1993-06-11	5.8357110023498535
3350	ABT	1993-06-14	5.94793701171875
3351	ABT	1993-06-15	5.863768100738525
3352	ABT	1993-06-16	6.0882182121276855
3353	ABT	1993-06-17	6.06016206741333
3354	ABT	1993-06-18	5.863768100738525
3355	ABT	1993-06-21	5.863768100738525
3356	ABT	1993-06-22	5.8357110023498535
3357	ABT	1993-06-23	5.751543045043945
3358	ABT	1993-06-24	5.8357110023498535
3359	ABT	1993-06-25	5.94793701171875
3360	ABT	1993-06-28	5.863768100738525
3361	ABT	1993-06-29	5.8357110023498535
3362	ABT	1993-06-30	5.751543045043945
3363	ABT	1993-07-01	5.723485946655273
3364	ABT	1993-07-02	5.667374134063721
3365	ABT	1993-07-06	5.555148124694824
3366	ABT	1993-07-07	5.695429801940918
3367	ABT	1993-07-08	5.779599189758301
3368	ABT	1993-07-09	5.667374134063721
3369	ABT	1993-07-12	5.723485946655273
3370	ABT	1993-07-13	5.807654857635498
3371	ABT	1993-07-14	5.807654857635498
3372	ABT	1993-07-15	5.667374134063721
3373	ABT	1993-07-16	5.583205223083496
3374	ABT	1993-07-19	5.611260890960693
3375	ABT	1993-07-20	5.751543045043945
3376	ABT	1993-07-21	5.863768100738525
3377	ABT	1993-07-22	5.751543045043945
3378	ABT	1993-07-23	5.807654857635498
3379	ABT	1993-07-26	5.751543045043945
3380	ABT	1993-07-27	5.723485946655273
3381	ABT	1993-07-28	5.667374134063721
3382	ABT	1993-07-29	5.583205223083496
3383	ABT	1993-07-30	5.611260890960693
3384	ABT	1993-08-02	5.583205223083496
3385	ABT	1993-08-03	5.611260890960693
3386	ABT	1993-08-04	5.611260890960693
3387	ABT	1993-08-05	5.555148124694824
3388	ABT	1993-08-06	5.527091979980469
3389	ABT	1993-08-09	5.442923069000244
3390	ABT	1993-08-10	5.330698013305664
3391	ABT	1993-08-11	5.162360191345215
3392	ABT	1993-08-12	5.2465291023254395
3393	ABT	1993-08-13	5.386810779571533
3394	ABT	1993-08-16	5.583205223083496
3395	ABT	1993-08-17	5.639317035675049
3396	ABT	1993-08-18	5.807654857635498
3397	ABT	1993-08-19	5.919879913330078
3398	ABT	1993-08-20	5.8357110023498535
3399	ABT	1993-08-23	5.8357110023498535
3400	ABT	1993-08-24	5.807654857635498
3401	ABT	1993-08-25	5.779599189758301
3402	ABT	1993-08-26	5.919879913330078
3403	ABT	1993-08-27	5.863768100738525
3404	ABT	1993-08-30	5.863768100738525
3405	ABT	1993-08-31	5.8357110023498535
3406	ABT	1993-09-01	5.8357110023498535
3407	ABT	1993-09-02	6.032105922698975
3408	ABT	1993-09-03	6.004048824310303
3409	ABT	1993-09-07	5.891823768615723
3410	ABT	1993-09-08	5.779599189758301
3411	ABT	1993-09-09	5.891823768615723
3412	ABT	1993-09-10	5.891823768615723
3413	ABT	1993-09-13	5.807654857635498
3414	ABT	1993-09-14	5.9759931564331055
3415	ABT	1993-09-15	6.06016206741333
3416	ABT	1993-09-16	5.94793701171875
3417	ABT	1993-09-17	5.919879913330078
3418	ABT	1993-09-20	5.779599189758301
3419	ABT	1993-09-21	5.863768100738525
3420	ABT	1993-09-22	5.8357110023498535
3421	ABT	1993-09-23	6.06016206741333
3422	ABT	1993-09-24	6.116273880004883
3423	ABT	1993-09-27	6.144330978393555
3424	ABT	1993-09-28	6.032105922698975
3425	ABT	1993-09-29	6.144330978393555
3426	ABT	1993-09-30	6.144330978393555
3427	ABT	1993-10-01	6.17238712310791
3428	ABT	1993-10-04	6.06016206741333
3429	ABT	1993-10-05	6.06016206741333
3430	ABT	1993-10-06	6.032105922698975
3431	ABT	1993-10-07	5.94793701171875
3432	ABT	1993-10-08	5.919879913330078
3433	ABT	1993-10-11	6.032105922698975
3434	ABT	1993-10-12	5.9759931564331055
3435	ABT	1993-10-13	5.891823768615723
3436	ABT	1993-10-14	6.06016206741333
3437	ABT	1993-10-15	6.116273880004883
3438	ABT	1993-10-18	6.312668800354004
3439	ABT	1993-10-19	6.228499889373779
3440	ABT	1993-10-20	6.28461217880249
3441	ABT	1993-10-21	6.509062767028809
3442	ABT	1993-10-22	6.228499889373779
3443	ABT	1993-10-25	6.256556034088135
3444	ABT	1993-10-26	6.256556034088135
3445	ABT	1993-10-27	6.144330978393555
3446	ABT	1993-10-28	6.28461217880249
3447	ABT	1993-10-29	6.368781089782715
3448	ABT	1993-11-01	6.396838188171387
3449	ABT	1993-11-02	6.481006145477295
3450	ABT	1993-11-03	6.4529500007629395
3451	ABT	1993-11-04	6.28461217880249
3452	ABT	1993-11-05	6.256556034088135
3453	ABT	1993-11-08	6.28461217880249
3454	ABT	1993-11-09	6.256556034088135
3455	ABT	1993-11-10	6.340724945068359
3456	ABT	1993-11-11	6.4529500007629395
3457	ABT	1993-11-12	6.537118911743164
3458	ABT	1993-11-15	6.481006145477295
3459	ABT	1993-11-16	6.593232154846191
3460	ABT	1993-11-17	6.481006145477295
3461	ABT	1993-11-18	6.481006145477295
3462	ABT	1993-11-19	6.509062767028809
3463	ABT	1993-11-22	6.368781089782715
3464	ABT	1993-11-23	6.424893856048584
3465	ABT	1993-11-24	6.537118911743164
3466	ABT	1993-11-26	6.5651750564575195
3467	ABT	1993-11-29	6.5651750564575195
3468	ABT	1993-11-30	6.5651750564575195
3469	ABT	1993-12-01	6.537118911743164
3470	ABT	1993-12-02	6.621287822723389
3471	ABT	1993-12-03	6.677401065826416
3472	ABT	1993-12-06	6.733512878417969
3473	ABT	1993-12-07	6.677401065826416
3474	ABT	1993-12-08	6.7054572105407715
3475	ABT	1993-12-09	6.5651750564575195
3476	ABT	1993-12-10	6.396838188171387
3477	ABT	1993-12-13	6.396838188171387
3478	ABT	1993-12-14	6.424893856048584
3479	ABT	1993-12-15	6.368781089782715
3480	ABT	1993-12-16	6.312668800354004
3481	ABT	1993-12-17	6.396838188171387
3482	ABT	1993-12-20	6.481006145477295
3483	ABT	1993-12-21	6.481006145477295
3484	ABT	1993-12-22	6.593232154846191
3485	ABT	1993-12-23	6.649343967437744
3486	ABT	1993-12-27	6.733512878417969
3487	ABT	1993-12-28	6.677401065826416
3488	ABT	1993-12-29	6.677401065826416
3489	ABT	1993-12-30	6.5651750564575195
3490	ABT	1993-12-31	6.649343967437744
3491	ABT	1994-01-03	6.481006145477295
3492	ABT	1994-01-04	6.621287822723389
3493	ABT	1994-01-05	6.761569976806641
3494	ABT	1994-01-06	6.677401065826416
3495	ABT	1994-01-07	6.677401065826416
3496	ABT	1994-01-10	6.733512878417969
3497	ABT	1994-01-11	6.761569976806641
3498	ABT	1994-01-12	6.649343967437744
3499	ABT	1994-01-13	6.5651750564575195
3500	ABT	1994-01-14	6.649343967437744
3501	ABT	1994-01-17	6.677401065826416
3502	ABT	1994-01-18	6.677401065826416
3503	ABT	1994-01-19	6.537118911743164
3504	ABT	1994-01-20	6.593232154846191
3505	ABT	1994-01-21	6.4529500007629395
3506	ABT	1994-01-24	6.340724945068359
3507	ABT	1994-01-25	6.368781089782715
3508	ABT	1994-01-26	6.396838188171387
3509	ABT	1994-01-27	6.509062767028809
3510	ABT	1994-01-28	6.5651750564575195
3511	ABT	1994-01-31	6.621287822723389
3512	ABT	1994-02-01	6.677401065826416
3513	ABT	1994-02-02	6.761569976806641
3514	ABT	1994-02-03	6.733512878417969
3515	ABT	1994-02-04	6.509062767028809
3516	ABT	1994-02-07	6.621287822723389
3517	ABT	1994-02-08	6.5651750564575195
3518	ABT	1994-02-09	6.5651750564575195
3519	ABT	1994-02-10	6.396838188171387
3520	ABT	1994-02-11	6.509062767028809
3521	ABT	1994-02-14	6.649343967437744
3522	ABT	1994-02-15	6.593232154846191
3523	ABT	1994-02-16	6.4529500007629395
3524	ABT	1994-02-17	6.368781089782715
3525	ABT	1994-02-18	6.340724945068359
3526	ABT	1994-02-22	6.368781089782715
3527	ABT	1994-02-23	6.312668800354004
3528	ABT	1994-02-24	6.0882182121276855
3529	ABT	1994-02-25	6.17238712310791
3530	ABT	1994-02-28	6.200442790985107
3531	ABT	1994-03-01	6.256556034088135
3532	ABT	1994-03-02	6.0882182121276855
3533	ABT	1994-03-03	6.004048824310303
3534	ABT	1994-03-04	5.9759931564331055
3535	ABT	1994-03-07	6.144330978393555
3536	ABT	1994-03-08	6.200442790985107
3537	ABT	1994-03-09	6.312668800354004
3538	ABT	1994-03-10	6.28461217880249
3539	ABT	1994-03-11	6.312668800354004
3540	ABT	1994-03-14	6.340724945068359
3541	ABT	1994-03-15	6.396838188171387
3542	ABT	1994-03-16	6.340724945068359
3543	ABT	1994-03-17	6.368781089782715
3544	ABT	1994-03-18	6.340724945068359
3545	ABT	1994-03-21	6.368781089782715
3546	ABT	1994-03-22	6.396838188171387
3547	ABT	1994-03-23	6.312668800354004
3548	ABT	1994-03-24	6.116273880004883
3549	ABT	1994-03-25	6.06016206741333
3550	ABT	1994-03-28	6.144330978393555
3551	ABT	1994-03-29	6.228499889373779
3552	ABT	1994-03-30	6.17238712310791
3553	ABT	1994-03-31	5.9759931564331055
3554	ABT	1994-04-04	5.863768100738525
3555	ABT	1994-04-05	6.0882182121276855
3556	ABT	1994-04-06	6.004048824310303
3557	ABT	1994-04-07	6.032105922698975
3558	ABT	1994-04-08	5.919879913330078
3559	ABT	1994-04-11	6.004048824310303
3560	ABT	1994-04-12	5.891823768615723
3561	ABT	1994-04-13	6.0882182121276855
3562	ABT	1994-04-14	6.0882182121276855
3563	ABT	1994-04-15	6.116273880004883
3564	ABT	1994-04-18	6.116273880004883
3565	ABT	1994-04-19	6.228499889373779
3566	ABT	1994-04-20	6.228499889373779
3567	ABT	1994-04-21	6.340724945068359
3568	ABT	1994-04-22	6.312668800354004
3569	ABT	1994-04-25	6.340724945068359
3570	ABT	1994-04-26	6.312668800354004
3571	ABT	1994-04-28	6.4529500007629395
3572	ABT	1994-04-29	6.368781089782715
3573	ABT	1994-05-02	6.4529500007629395
3574	ABT	1994-05-03	6.481006145477295
3575	ABT	1994-05-04	6.424893856048584
3576	ABT	1994-05-05	6.396838188171387
3577	ABT	1994-05-06	6.256556034088135
3578	ABT	1994-05-09	6.200442790985107
3579	ABT	1994-05-10	6.368781089782715
3580	ABT	1994-05-11	6.340724945068359
3581	ABT	1994-05-12	6.4529500007629395
3582	ABT	1994-05-13	6.481006145477295
3583	ABT	1994-05-16	6.649343967437744
3584	ABT	1994-05-17	6.7054572105407715
3585	ABT	1994-05-18	6.677401065826416
3586	ABT	1994-05-19	6.677401065826416
3587	ABT	1994-05-20	6.649343967437744
3588	ABT	1994-05-23	6.509062767028809
3589	ABT	1994-05-24	6.5651750564575195
3590	ABT	1994-05-25	6.677401065826416
3591	ABT	1994-05-26	6.817681789398193
3592	ABT	1994-05-27	6.901851177215576
3593	ABT	1994-05-31	6.7054572105407715
3594	ABT	1994-06-01	6.817681789398193
3595	ABT	1994-06-02	6.929906845092773
3596	ABT	1994-06-03	7.014076232910156
3597	ABT	1994-06-06	6.817681789398193
3598	ABT	1994-06-07	6.873795032501221
3599	ABT	1994-06-08	6.957963943481445
3600	ABT	1994-06-09	6.901851177215576
3601	ABT	1994-06-10	6.789626121520996
3602	ABT	1994-06-13	6.873795032501221
3603	ABT	1994-06-14	6.817681789398193
3604	ABT	1994-06-15	6.873795032501221
3605	ABT	1994-06-16	6.817681789398193
3606	ABT	1994-06-17	6.7054572105407715
3607	ABT	1994-06-20	6.621287822723389
3608	ABT	1994-06-21	6.7054572105407715
3609	ABT	1994-06-22	6.7054572105407715
3610	ABT	1994-06-23	6.593232154846191
3611	ABT	1994-06-24	6.4529500007629395
3612	ABT	1994-06-27	6.5651750564575195
3613	ABT	1994-06-28	6.649343967437744
3614	ABT	1994-06-29	6.649343967437744
3615	ABT	1994-06-30	6.509062767028809
3616	ABT	1994-07-01	6.509062767028809
3617	ABT	1994-07-05	6.7054572105407715
3618	ABT	1994-07-06	6.7054572105407715
3619	ABT	1994-07-07	6.7054572105407715
3620	ABT	1994-07-08	6.733512878417969
3621	ABT	1994-07-11	6.509062767028809
3622	ABT	1994-07-12	6.032105922698975
3623	ABT	1994-07-13	6.144330978393555
3624	ABT	1994-07-14	6.228499889373779
3625	ABT	1994-07-15	6.228499889373779
3626	ABT	1994-07-18	6.200442790985107
3627	ABT	1994-07-19	6.200442790985107
3628	ABT	1994-07-20	6.256556034088135
3629	ABT	1994-07-21	6.28461217880249
3630	ABT	1994-07-22	6.228499889373779
3631	ABT	1994-07-25	6.396838188171387
3632	ABT	1994-07-26	6.228499889373779
3633	ABT	1994-07-27	6.28461217880249
3634	ABT	1994-07-28	6.28461217880249
3635	ABT	1994-07-29	6.312668800354004
3636	ABT	1994-08-01	6.312668800354004
3637	ABT	1994-08-02	6.4529500007629395
3638	ABT	1994-08-03	6.256556034088135
3639	ABT	1994-08-04	6.200442790985107
3640	ABT	1994-08-05	6.17238712310791
3641	ABT	1994-08-08	6.0882182121276855
3642	ABT	1994-08-09	6.17238712310791
3643	ABT	1994-08-10	6.396838188171387
3644	ABT	1994-08-11	6.368781089782715
3645	ABT	1994-08-12	6.424893856048584
3646	ABT	1994-08-15	6.509062767028809
3647	ABT	1994-08-16	6.789626121520996
3648	ABT	1994-08-17	6.986020088195801
3649	ABT	1994-08-18	6.789626121520996
3650	ABT	1994-08-19	6.789626121520996
3651	ABT	1994-08-22	6.845737934112549
3652	ABT	1994-08-23	6.761569976806641
3653	ABT	1994-08-24	6.817681789398193
3654	ABT	1994-08-25	6.817681789398193
3655	ABT	1994-08-26	6.901851177215576
3656	ABT	1994-08-29	6.817681789398193
3657	ABT	1994-08-30	6.761569976806641
3658	ABT	1994-08-31	6.733512878417969
3659	ABT	1994-09-01	6.7054572105407715
3660	ABT	1994-09-02	6.649343967437744
3661	ABT	1994-09-06	6.649343967437744
3662	ABT	1994-09-07	6.789626121520996
3663	ABT	1994-09-08	6.929906845092773
3664	ABT	1994-09-09	6.7054572105407715
3665	ABT	1994-09-12	6.7054572105407715
3666	ABT	1994-09-13	6.733512878417969
3667	ABT	1994-09-14	6.817681789398193
3668	ABT	1994-09-15	6.901851177215576
3669	ABT	1994-09-16	6.845737934112549
3670	ABT	1994-09-19	6.873795032501221
3671	ABT	1994-09-20	6.7054572105407715
3672	ABT	1994-09-21	6.817681789398193
3673	ABT	1994-09-22	7.070188999176025
3674	ABT	1994-09-23	6.873795032501221
3675	ABT	1994-09-26	6.929906845092773
3676	ABT	1994-09-27	6.986020088195801
3677	ABT	1994-09-28	7.15435791015625
3678	ABT	1994-09-29	7.014076232910156
3679	ABT	1994-09-30	7.04213285446167
3680	ABT	1994-10-03	7.098245143890381
3681	ABT	1994-10-04	6.901851177215576
3682	ABT	1994-10-05	6.845737934112549
3683	ABT	1994-10-06	6.873795032501221
3684	ABT	1994-10-07	6.957963943481445
3685	ABT	1994-10-10	6.929906845092773
3686	ABT	1994-10-11	7.014076232910156
3687	ABT	1994-10-12	7.04213285446167
3688	ABT	1994-10-13	7.070188999176025
3689	ABT	1994-10-14	7.1824140548706055
3690	ABT	1994-10-17	7.070188999176025
3691	ABT	1994-10-18	6.986020088195801
3692	ABT	1994-10-19	7.070188999176025
3693	ABT	1994-10-20	7.014076232910156
3694	ABT	1994-10-21	6.957963943481445
3695	ABT	1994-10-24	6.873795032501221
3696	ABT	1994-10-25	6.845737934112549
3697	ABT	1994-10-26	6.761569976806641
3698	ABT	1994-10-27	6.929906845092773
3699	ABT	1994-10-28	7.070188999176025
3700	ABT	1994-10-31	6.957963943481445
3701	ABT	1994-11-01	6.986020088195801
3702	ABT	1994-11-02	6.929906845092773
3703	ABT	1994-11-03	7.04213285446167
3704	ABT	1994-11-04	6.957963943481445
3705	ABT	1994-11-07	6.957963943481445
3706	ABT	1994-11-08	6.986020088195801
3707	ABT	1994-11-09	7.1824140548706055
3708	ABT	1994-11-10	7.210470199584961
3709	ABT	1994-11-11	7.238526821136475
3710	ABT	1994-11-14	7.2946391105651855
3711	ABT	1994-11-15	7.2946391105651855
3712	ABT	1994-11-16	7.26658296585083
3713	ABT	1994-11-17	7.37880802154541
3714	ABT	1994-11-18	7.2946391105651855
3715	ABT	1994-11-21	7.1824140548706055
3716	ABT	1994-11-22	7.014076232910156
3717	ABT	1994-11-23	7.014076232910156
3718	ABT	1994-11-25	7.070188999176025
3719	ABT	1994-11-28	7.15435791015625
3720	ABT	1994-11-29	7.1824140548706055
3721	ABT	1994-11-30	7.15435791015625
3722	ABT	1994-12-01	7.098245143890381
3723	ABT	1994-12-02	7.014076232910156
3724	ABT	1994-12-05	7.1824140548706055
3725	ABT	1994-12-06	7.2946391105651855
3726	ABT	1994-12-07	7.238526821136475
3727	ABT	1994-12-08	7.070188999176025
3728	ABT	1994-12-09	7.098245143890381
3729	ABT	1994-12-12	7.210470199584961
3730	ABT	1994-12-13	7.098245143890381
3731	ABT	1994-12-14	7.210470199584961
3732	ABT	1994-12-15	7.15435791015625
3733	ABT	1994-12-16	7.26658296585083
3734	ABT	1994-12-19	7.26658296585083
3735	ABT	1994-12-20	7.26658296585083
3736	ABT	1994-12-21	7.434920787811279
3737	ABT	1994-12-22	7.547145843505859
3738	ABT	1994-12-23	7.519090175628662
3739	ABT	1994-12-27	7.462976932525635
3740	ABT	1994-12-28	7.406865119934082
3741	ABT	1994-12-29	7.406865119934082
3742	ABT	1994-12-30	7.322696208953857
3743	ABT	1995-01-03	7.350751876831055
3744	ABT	1995-01-04	7.350751876831055
3745	ABT	1995-01-05	7.2946391105651855
3746	ABT	1995-01-06	7.1824140548706055
3747	ABT	1995-01-09	7.126300811767578
3748	ABT	1995-01-10	7.014076232910156
3749	ABT	1995-01-11	7.014076232910156
3750	ABT	1995-01-12	7.070188999176025
3751	ABT	1995-01-13	7.098245143890381
3752	ABT	1995-01-16	7.1824140548706055
3753	ABT	1995-01-17	7.238526821136475
3754	ABT	1995-01-18	7.15435791015625
3755	ABT	1995-01-19	7.210470199584961
3756	ABT	1995-01-20	7.210470199584961
3757	ABT	1995-01-23	7.37880802154541
3758	ABT	1995-01-24	7.434920787811279
3759	ABT	1995-01-25	7.519090175628662
3760	ABT	1995-01-26	7.462976932525635
3761	ABT	1995-01-27	7.687427997589111
3762	ABT	1995-01-30	7.743539810180664
3763	ABT	1995-01-31	7.939933776855469
3764	ABT	1995-02-01	7.9118781089782715
3765	ABT	1995-02-02	7.799653053283691
3766	ABT	1995-02-03	7.7715959548950195
3767	ABT	1995-02-06	7.996047019958496
3768	ABT	1995-02-07	8.024103164672852
3769	ABT	1995-02-08	7.855764865875244
3770	ABT	1995-02-09	7.855764865875244
3771	ABT	1995-02-10	7.799653053283691
3772	ABT	1995-02-13	7.799653053283691
3773	ABT	1995-02-14	7.7715959548950195
3774	ABT	1995-02-15	7.7715959548950195
3775	ABT	1995-02-16	7.7715959548950195
3776	ABT	1995-02-17	7.743539810180664
3777	ABT	1995-02-21	7.6593708992004395
3778	ABT	1995-02-22	7.799653053283691
3779	ABT	1995-02-23	7.939933776855469
3780	ABT	1995-02-24	8.024103164672852
3781	ABT	1995-02-27	7.883821964263916
3782	ABT	1995-02-28	7.967990875244141
3783	ABT	1995-03-01	7.939933776855469
3784	ABT	1995-03-02	7.883821964263916
3785	ABT	1995-03-03	7.939933776855469
3786	ABT	1995-03-06	7.883821964263916
3787	ABT	1995-03-07	7.799653053283691
3788	ABT	1995-03-08	7.827709197998047
3789	ABT	1995-03-09	7.827709197998047
3790	ABT	1995-03-10	7.967990875244141
3791	ABT	1995-03-13	8.164384841918945
3792	ABT	1995-03-14	8.388834953308105
3793	ABT	1995-03-15	8.248554229736328
3794	ABT	1995-03-16	8.276610374450684
3795	ABT	1995-03-17	8.276610374450684
3796	ABT	1995-03-20	8.473004341125488
3797	ABT	1995-03-21	8.473004341125488
3798	ABT	1995-03-22	8.5291166305542
3799	ABT	1995-03-23	8.5291166305542
3800	ABT	1995-03-24	8.473004341125488
3801	ABT	1995-03-27	8.444948196411133
3802	ABT	1995-03-28	8.388834953308105
3803	ABT	1995-03-29	8.248554229736328
3804	ABT	1995-03-30	8.1924409866333
3805	ABT	1995-03-31	8.024103164672852
3806	ABT	1995-04-03	8.164384841918945
3807	ABT	1995-04-04	8.416892051696777
3808	ABT	1995-04-05	8.473004341125488
3809	ABT	1995-04-06	8.557172775268555
3810	ABT	1995-04-07	8.36077880859375
3811	ABT	1995-04-10	8.416892051696777
3812	ABT	1995-04-11	8.58522891998291
3813	ABT	1995-04-12	8.641342163085938
3814	ABT	1995-04-13	8.75356674194336
3815	ABT	1995-04-17	8.5291166305542
3816	ABT	1995-04-18	8.473004341125488
3817	ABT	1995-04-19	8.332722663879395
3818	ABT	1995-04-20	8.304665565490723
3819	ABT	1995-04-21	8.36077880859375
3820	ABT	1995-04-24	8.697455406188965
3821	ABT	1995-04-25	8.557172775268555
3822	ABT	1995-04-26	8.75356674194336
3823	ABT	1995-04-27	8.75356674194336
3824	ABT	1995-04-28	8.837736129760742
3825	ABT	1995-05-01	8.865792274475098
3826	ABT	1995-05-02	8.978017807006836
3827	ABT	1995-05-03	9.062187194824219
3828	ABT	1995-05-04	8.921904563903809
3829	ABT	1995-05-05	9.034130096435547
3830	ABT	1995-05-08	9.090243339538574
3831	ABT	1995-05-09	8.89384937286377
3832	ABT	1995-05-10	8.978017807006836
3833	ABT	1995-05-11	9.090243339538574
3834	ABT	1995-05-12	8.613286018371582
3835	ABT	1995-05-15	8.5291166305542
3836	ABT	1995-05-16	8.697455406188965
3837	ABT	1995-05-17	8.697455406188965
3838	ABT	1995-05-18	8.501059532165527
3839	ABT	1995-05-19	8.501059532165527
3840	ABT	1995-05-22	8.557172775268555
3841	ABT	1995-05-23	8.725510597229004
3842	ABT	1995-05-24	8.5291166305542
3843	ABT	1995-05-25	8.725510597229004
3844	ABT	1995-05-26	8.669398307800293
3845	ABT	1995-05-30	8.809679985046387
3846	ABT	1995-05-31	8.978017807006836
3847	ABT	1995-06-01	8.978017807006836
3848	ABT	1995-06-02	8.89384937286377
3849	ABT	1995-06-05	8.781622886657715
3850	ABT	1995-06-06	8.921904563903809
3851	ABT	1995-06-07	8.865792274475098
3852	ABT	1995-06-08	8.949960708618164
3853	ABT	1995-06-09	8.809679985046387
3854	ABT	1995-06-12	8.949960708618164
3855	ABT	1995-06-13	9.090243339538574
3856	ABT	1995-06-14	8.978017807006836
3857	ABT	1995-06-15	8.978017807006836
3858	ABT	1995-06-16	9.090243339538574
3859	ABT	1995-06-19	9.17441177368164
3860	ABT	1995-06-20	9.202467918395996
3861	ABT	1995-06-21	9.258581161499023
3862	ABT	1995-06-22	9.511087417602539
3863	ABT	1995-06-23	9.426918029785156
3864	ABT	1995-06-26	9.202467918395996
3865	ABT	1995-06-27	9.062187194824219
3866	ABT	1995-06-28	9.146354675292969
3867	ABT	1995-06-29	9.146354675292969
3868	ABT	1995-06-30	9.090243339538574
3869	ABT	1995-07-03	9.118298530578613
3870	ABT	1995-07-05	8.949960708618164
3871	ABT	1995-07-06	8.89384937286377
3872	ABT	1995-07-07	8.5291166305542
3873	ABT	1995-07-10	8.58522891998291
3874	ABT	1995-07-11	8.58522891998291
3875	ABT	1995-07-12	8.473004341125488
3876	ABT	1995-07-13	8.641342163085938
3877	ABT	1995-07-14	8.641342163085938
3878	ABT	1995-07-17	8.725510597229004
3879	ABT	1995-07-18	8.75356674194336
3880	ABT	1995-07-19	8.725510597229004
3881	ABT	1995-07-20	8.613286018371582
3882	ABT	1995-07-21	8.613286018371582
3883	ABT	1995-07-24	8.613286018371582
3884	ABT	1995-07-25	8.697455406188965
3885	ABT	1995-07-26	8.725510597229004
3886	ABT	1995-07-27	8.949960708618164
3887	ABT	1995-07-28	8.978017807006836
3888	ABT	1995-07-31	8.978017807006836
3889	ABT	1995-08-01	8.837736129760742
3890	ABT	1995-08-02	8.725510597229004
3891	ABT	1995-08-03	8.669398307800293
3892	ABT	1995-08-04	8.669398307800293
3893	ABT	1995-08-07	8.613286018371582
3894	ABT	1995-08-08	8.669398307800293
3895	ABT	1995-08-09	8.641342163085938
3896	ABT	1995-08-10	8.697455406188965
3897	ABT	1995-08-11	8.58522891998291
3898	ABT	1995-08-14	8.697455406188965
3899	ABT	1995-08-15	8.5291166305542
3900	ABT	1995-08-16	8.276610374450684
3901	ABT	1995-08-17	8.248554229736328
3902	ABT	1995-08-18	8.304665565490723
3903	ABT	1995-08-21	8.388834953308105
3904	ABT	1995-08-22	8.416892051696777
3905	ABT	1995-08-23	8.444948196411133
3906	ABT	1995-08-24	8.473004341125488
3907	ABT	1995-08-25	8.501059532165527
3908	ABT	1995-08-28	8.613286018371582
3909	ABT	1995-08-29	8.669398307800293
3910	ABT	1995-08-30	8.697455406188965
3911	ABT	1995-08-31	8.697455406188965
3912	ABT	1995-09-01	8.641342163085938
3913	ABT	1995-09-05	8.641342163085938
3914	ABT	1995-09-06	8.75356674194336
3915	ABT	1995-09-07	8.809679985046387
3916	ABT	1995-09-08	8.809679985046387
3917	ABT	1995-09-11	8.781622886657715
3918	ABT	1995-09-12	8.837736129760742
3919	ABT	1995-09-13	8.921904563903809
3920	ABT	1995-09-14	9.090243339538574
3921	ABT	1995-09-15	8.978017807006836
3922	ABT	1995-09-18	9.286637306213379
3923	ABT	1995-09-19	9.483031272888184
3924	ABT	1995-09-20	9.454975128173828
3925	ABT	1995-09-21	9.539143562316895
3926	ABT	1995-09-22	9.511087417602539
3927	ABT	1995-09-25	9.595255851745605
3928	ABT	1995-09-26	9.763593673706055
3929	ABT	1995-09-27	9.679425239562988
3930	ABT	1995-09-28	9.595255851745605
3931	ABT	1995-09-29	9.56719970703125
3932	ABT	1995-10-02	9.595255851745605
3933	ABT	1995-10-03	9.763593673706055
3934	ABT	1995-10-04	10.016100883483887
3935	ABT	1995-10-05	9.847763061523438
3936	ABT	1995-10-06	9.903876304626465
3937	ABT	1995-10-09	9.847763061523438
3938	ABT	1995-10-10	9.062187194824219
3939	ABT	1995-10-11	8.809679985046387
3940	ABT	1995-10-12	8.921904563903809
3941	ABT	1995-10-13	9.006073951721191
3942	ABT	1995-10-16	8.949960708618164
3943	ABT	1995-10-17	8.865792274475098
3944	ABT	1995-10-18	8.809679985046387
3945	ABT	1995-10-19	9.146354675292969
3946	ABT	1995-10-20	9.062187194824219
3947	ABT	1995-10-23	9.090243339538574
3948	ABT	1995-10-24	9.062187194824219
3949	ABT	1995-10-25	9.034130096435547
3950	ABT	1995-10-26	8.89384937286377
3951	ABT	1995-10-27	8.809679985046387
3952	ABT	1995-10-30	8.837736129760742
3953	ABT	1995-10-31	8.921904563903809
3954	ABT	1995-11-01	8.865792274475098
3955	ABT	1995-11-02	8.75356674194336
3956	ABT	1995-11-03	8.837736129760742
3957	ABT	1995-11-06	8.865792274475098
3958	ABT	1995-11-07	8.809679985046387
3959	ABT	1995-11-08	8.949960708618164
3960	ABT	1995-11-09	8.89384937286377
3961	ABT	1995-11-10	8.809679985046387
3962	ABT	1995-11-13	8.75356674194336
3963	ABT	1995-11-14	8.809679985046387
3964	ABT	1995-11-15	8.921904563903809
3965	ABT	1995-11-16	9.034130096435547
3966	ABT	1995-11-17	9.090243339538574
3967	ABT	1995-11-20	9.146354675292969
3968	ABT	1995-11-21	9.258581161499023
3969	ABT	1995-11-22	9.146354675292969
3970	ABT	1995-11-24	9.146354675292969
3971	ABT	1995-11-27	9.202467918395996
3972	ABT	1995-11-28	9.146354675292969
3973	ABT	1995-11-29	9.146354675292969
3974	ABT	1995-11-30	9.118298530578613
3975	ABT	1995-12-01	8.837736129760742
3976	ABT	1995-12-04	8.89384937286377
3977	ABT	1995-12-05	9.062187194824219
3978	ABT	1995-12-06	9.370805740356445
3979	ABT	1995-12-07	9.230524063110352
3980	ABT	1995-12-08	9.314693450927734
3981	ABT	1995-12-11	9.34274959564209
3982	ABT	1995-12-12	9.34274959564209
3983	ABT	1995-12-13	9.370805740356445
3984	ABT	1995-12-14	9.370805740356445
3985	ABT	1995-12-15	9.314693450927734
3986	ABT	1995-12-18	9.286637306213379
3987	ABT	1995-12-19	9.062187194824219
3988	ABT	1995-12-20	9.090243339538574
3989	ABT	1995-12-21	9.006073951721191
3990	ABT	1995-12-22	9.146354675292969
3991	ABT	1995-12-26	9.17441177368164
3992	ABT	1995-12-27	9.034130096435547
3993	ABT	1995-12-28	9.286637306213379
3994	ABT	1995-12-29	9.34274959564209
3995	ABT	1996-01-02	9.370805740356445
3996	ABT	1996-01-03	9.3988618850708
3997	ABT	1996-01-04	9.539143562316895
3998	ABT	1996-01-05	9.34274959564209
3999	ABT	1996-01-08	9.511087417602539
4000	ABT	1996-01-09	9.437439918518066
4001	ABT	1996-01-10	9.006073951721191
4002	ABT	1996-01-11	9.118298530578613
4003	ABT	1996-01-12	9.090243339538574
4004	ABT	1996-01-15	9.034130096435547
4005	ABT	1996-01-16	8.978017807006836
4006	ABT	1996-01-17	8.697455406188965
4007	ABT	1996-01-18	8.781622886657715
4008	ABT	1996-01-19	8.75356674194336
4009	ABT	1996-01-22	8.697455406188965
4010	ABT	1996-01-23	8.837736129760742
4011	ABT	1996-01-24	8.921904563903809
4012	ABT	1996-01-25	8.89384937286377
4013	ABT	1996-01-26	9.034130096435547
4014	ABT	1996-01-29	9.006073951721191
4015	ABT	1996-01-30	9.426918029785156
4016	ABT	1996-01-31	9.539143562316895
4017	ABT	1996-02-01	9.651369094848633
4018	ABT	1996-02-02	9.679425239562988
4019	ABT	1996-02-05	9.7355375289917
4020	ABT	1996-02-06	9.56719970703125
4021	ABT	1996-02-07	9.7355375289917
4022	ABT	1996-02-08	9.763593673706055
4023	ABT	1996-02-09	9.763593673706055
4024	ABT	1996-02-12	9.93193244934082
4025	ABT	1996-02-13	9.819706916809082
4026	ABT	1996-02-14	9.623312950134277
4027	ABT	1996-02-15	9.875819206237793
4028	ABT	1996-02-16	9.70748233795166
4029	ABT	1996-02-20	9.595255851745605
4030	ABT	1996-02-21	9.202467918395996
4031	ABT	1996-02-22	9.370805740356445
4032	ABT	1996-02-23	9.370805740356445
4033	ABT	1996-02-26	9.202467918395996
4034	ABT	1996-02-27	9.118298530578613
4035	ABT	1996-02-28	9.286637306213379
4036	ABT	1996-02-29	9.370805740356445
4037	ABT	1996-03-01	9.483031272888184
4038	ABT	1996-03-04	9.847763061523438
4039	ABT	1996-03-05	9.70748233795166
4040	ABT	1996-03-06	9.679425239562988
4041	ABT	1996-03-07	9.847763061523438
4042	ABT	1996-03-08	9.56719970703125
4043	ABT	1996-03-11	9.483031272888184
4044	ABT	1996-03-12	9.511087417602539
4045	ABT	1996-03-13	9.314693450927734
4046	ABT	1996-03-14	9.454975128173828
4047	ABT	1996-03-15	9.202467918395996
4048	ABT	1996-03-18	9.090243339538574
4049	ABT	1996-03-19	9.286637306213379
4050	ABT	1996-03-20	9.090243339538574
4051	ABT	1996-03-21	9.258581161499023
4052	ABT	1996-03-22	9.202467918395996
4053	ABT	1996-03-25	9.118298530578613
4054	ABT	1996-03-26	9.202467918395996
4055	ABT	1996-03-27	9.090243339538574
4056	ABT	1996-03-28	9.118298530578613
4057	ABT	1996-03-29	9.146354675292969
4058	ABT	1996-04-01	9.3988618850708
4059	ABT	1996-04-02	9.370805740356445
4060	ABT	1996-04-03	9.370805740356445
4061	ABT	1996-04-04	9.426918029785156
4062	ABT	1996-04-08	9.679425239562988
4063	ABT	1996-04-09	9.483031272888184
4064	ABT	1996-04-10	9.258581161499023
4065	ABT	1996-04-11	9.258581161499023
4066	ABT	1996-04-12	9.314693450927734
4067	ABT	1996-04-15	9.258581161499023
4068	ABT	1996-04-16	9.202467918395996
4069	ABT	1996-04-17	9.146354675292969
4070	ABT	1996-04-18	9.202467918395996
4071	ABT	1996-04-19	9.34274959564209
4072	ABT	1996-04-22	9.286637306213379
4073	ABT	1996-04-23	9.370805740356445
4074	ABT	1996-04-24	9.090243339538574
4075	ABT	1996-04-25	9.202467918395996
4076	ABT	1996-04-26	9.118298530578613
4077	ABT	1996-04-29	9.230524063110352
4078	ABT	1996-04-30	9.118298530578613
4079	ABT	1996-05-01	9.146354675292969
4080	ABT	1996-05-02	9.006073951721191
4081	ABT	1996-05-03	8.837736129760742
4082	ABT	1996-05-06	8.89384937286377
4083	ABT	1996-05-07	8.865792274475098
4084	ABT	1996-05-08	8.837736129760742
4085	ABT	1996-05-09	8.921904563903809
4086	ABT	1996-05-10	9.006073951721191
4087	ABT	1996-05-13	9.17441177368164
4088	ABT	1996-05-14	9.090243339538574
4089	ABT	1996-05-15	9.202467918395996
4090	ABT	1996-05-16	9.17441177368164
4091	ABT	1996-05-17	9.258581161499023
4092	ABT	1996-05-20	9.314693450927734
4093	ABT	1996-05-21	9.286637306213379
4094	ABT	1996-05-22	9.3988618850708
4095	ABT	1996-05-23	9.286637306213379
4096	ABT	1996-05-24	9.595255851745605
4097	ABT	1996-05-28	9.511087417602539
4098	ABT	1996-05-29	9.454975128173828
4099	ABT	1996-05-30	9.623312950134277
4100	ABT	1996-05-31	9.679425239562988
4101	ABT	1996-06-03	9.56719970703125
4102	ABT	1996-06-04	9.595255851745605
4103	ABT	1996-06-05	9.847763061523438
4104	ABT	1996-06-06	9.79164981842041
4105	ABT	1996-06-07	9.79164981842041
4106	ABT	1996-06-10	9.7355375289917
4107	ABT	1996-06-11	9.70748233795166
4108	ABT	1996-06-12	9.595255851745605
4109	ABT	1996-06-13	9.7355375289917
4110	ABT	1996-06-14	9.623312950134277
4111	ABT	1996-06-17	9.651369094848633
4112	ABT	1996-06-18	9.70748233795166
4113	ABT	1996-06-19	9.679425239562988
4114	ABT	1996-06-20	9.595255851745605
4115	ABT	1996-06-21	9.679425239562988
4116	ABT	1996-06-24	9.70748233795166
4117	ABT	1996-06-25	9.763593673706055
4118	ABT	1996-06-26	9.7355375289917
4119	ABT	1996-06-27	9.819706916809082
4120	ABT	1996-06-28	9.763593673706055
4121	ABT	1996-07-01	9.7355375289917
4122	ABT	1996-07-02	9.7355375289917
4123	ABT	1996-07-03	9.79164981842041
4124	ABT	1996-07-05	9.595255851745605
4125	ABT	1996-07-08	9.454975128173828
4126	ABT	1996-07-09	9.34274959564209
4127	ABT	1996-07-10	9.539143562316895
4128	ABT	1996-07-11	9.763593673706055
4129	ABT	1996-07-12	9.93193244934082
4130	ABT	1996-07-15	9.763593673706055
4131	ABT	1996-07-16	9.7355375289917
4132	ABT	1996-07-17	9.623312950134277
4133	ABT	1996-07-18	10.128326416015625
4134	ABT	1996-07-19	9.95998764038086
4135	ABT	1996-07-22	9.95998764038086
4136	ABT	1996-07-23	9.79164981842041
4137	ABT	1996-07-24	9.819706916809082
4138	ABT	1996-07-25	9.903876304626465
4139	ABT	1996-07-26	10.016100883483887
4140	ABT	1996-07-29	9.875819206237793
4141	ABT	1996-07-30	9.93193244934082
4142	ABT	1996-07-31	9.847763061523438
4143	ABT	1996-08-01	9.988044738769531
4144	ABT	1996-08-02	10.156381607055664
4145	ABT	1996-08-05	10.212494850158691
4146	ABT	1996-08-06	10.296664237976074
4147	ABT	1996-08-07	10.156381607055664
4148	ABT	1996-08-08	10.296664237976074
4149	ABT	1996-08-09	10.436944961547852
4150	ABT	1996-08-12	10.408888816833496
4151	ABT	1996-08-13	10.32472038269043
4152	ABT	1996-08-14	10.296664237976074
4153	ABT	1996-08-15	10.38083267211914
4154	ABT	1996-08-16	10.6052827835083
4155	ABT	1996-08-19	10.661396026611328
4156	ABT	1996-08-20	10.661396026611328
4157	ABT	1996-08-21	10.549171447753906
4158	ABT	1996-08-22	10.689452171325684
4159	ABT	1996-08-23	10.493058204650879
4160	ABT	1996-08-26	10.436944961547852
4161	ABT	1996-08-27	10.408888816833496
4162	ABT	1996-08-28	10.268608093261719
4163	ABT	1996-08-29	10.156381607055664
4164	ABT	1996-08-30	10.10027027130127
4165	ABT	1996-09-03	10.212494850158691
4166	ABT	1996-09-04	10.296664237976074
4167	ABT	1996-09-05	10.38083267211914
4168	ABT	1996-09-06	10.436944961547852
4169	ABT	1996-09-09	10.549171447753906
4170	ABT	1996-09-10	10.549171447753906
4171	ABT	1996-09-11	10.493058204650879
4172	ABT	1996-09-12	10.577226638793945
4173	ABT	1996-09-13	10.717509269714355
4174	ABT	1996-09-16	10.801676750183105
4175	ABT	1996-09-17	10.745565414428711
4176	ABT	1996-09-18	10.661396026611328
4177	ABT	1996-09-19	10.857789993286133
4178	ABT	1996-09-20	10.689452171325684
4179	ABT	1996-09-23	10.689452171325684
4180	ABT	1996-09-24	10.77362060546875
4181	ABT	1996-09-25	10.857789993286133
4182	ABT	1996-09-26	10.941959381103516
4183	ABT	1996-09-27	11.054183959960938
4184	ABT	1996-09-30	11.054183959960938
4185	ABT	1996-10-01	11.082240104675293
4186	ABT	1996-10-02	11.054183959960938
4187	ABT	1996-10-03	11.110297203063965
4188	ABT	1996-10-04	11.30669116973877
4189	ABT	1996-10-07	11.30669116973877
4190	ABT	1996-10-08	11.362804412841797
4191	ABT	1996-10-09	11.082240104675293
4192	ABT	1996-10-10	10.970014572143555
4193	ABT	1996-10-11	11.30669116973877
4194	ABT	1996-10-14	11.615309715270996
4195	ABT	1996-10-15	11.503085136413574
4196	ABT	1996-10-16	11.475028991699219
4197	ABT	1996-10-17	11.699479103088379
4198	ABT	1996-10-18	11.867816925048828
4199	ABT	1996-10-21	11.671422958374023
4200	ABT	1996-10-22	11.418915748596191
4201	ABT	1996-10-23	11.390859603881836
4202	ABT	1996-10-24	11.446971893310547
4203	ABT	1996-10-25	11.222521781921387
4204	ABT	1996-10-28	11.16640853881836
4205	ABT	1996-10-29	11.362804412841797
4206	ABT	1996-10-30	11.222521781921387
4207	ABT	1996-10-31	11.390859603881836
4208	ABT	1996-11-01	11.222521781921387
4209	ABT	1996-11-04	11.278635025024414
4210	ABT	1996-11-05	11.446971893310547
4211	ABT	1996-11-06	11.8117036819458
4212	ABT	1996-11-07	11.839760780334473
4213	ABT	1996-11-08	11.980042457580566
4214	ABT	1996-11-11	11.951986312866211
4215	ABT	1996-11-12	11.783647537231445
4216	ABT	1996-11-13	11.783647537231445
4217	ABT	1996-11-14	12.008098602294922
4218	ABT	1996-11-15	12.008098602294922
4219	ABT	1996-11-18	11.951986312866211
4220	ABT	1996-11-19	12.064210891723633
4221	ABT	1996-11-20	12.092267036437988
4222	ABT	1996-11-21	12.28866195678711
4223	ABT	1996-11-22	12.51311206817627
4224	ABT	1996-11-25	12.73756217956543
4225	ABT	1996-11-26	12.597281455993652
4226	ABT	1996-11-27	12.51311206817627
4227	ABT	1996-11-29	12.485055923461914
4228	ABT	1996-12-02	12.400886535644531
4229	ABT	1996-12-03	12.12032413482666
4230	ABT	1996-12-04	11.951986312866211
4231	ABT	1996-12-05	11.867816925048828
4232	ABT	1996-12-06	11.839760780334473
4233	ABT	1996-12-09	12.092267036437988
4234	ABT	1996-12-10	12.092267036437988
4235	ABT	1996-12-11	11.727535247802734
4236	ABT	1996-12-12	11.475028991699219
4237	ABT	1996-12-13	11.53114128112793
4238	ABT	1996-12-16	11.30669116973877
4239	ABT	1996-12-17	11.390859603881836
4240	ABT	1996-12-18	11.362804412841797
4241	ABT	1996-12-19	11.755592346191406
4242	ABT	1996-12-20	11.839760780334473
4243	ABT	1996-12-23	11.783647537231445
4244	ABT	1996-12-24	11.839760780334473
4245	ABT	1996-12-26	11.867816925048828
4246	ABT	1996-12-27	11.867816925048828
4247	ABT	1996-12-30	11.727535247802734
4248	ABT	1996-12-31	11.390859603881836
4249	ABT	1997-01-02	11.30669116973877
4250	ABT	1997-01-03	11.559198379516602
4251	ABT	1997-01-06	11.418915748596191
4252	ABT	1997-01-07	11.671422958374023
4253	ABT	1997-01-08	11.503085136413574
4254	ABT	1997-01-09	11.615309715270996
4255	ABT	1997-01-10	11.839760780334473
4256	ABT	1997-01-13	11.755592346191406
4257	ABT	1997-01-14	11.980042457580566
4258	ABT	1997-01-15	11.951986312866211
4259	ABT	1997-01-16	12.428942680358887
4260	ABT	1997-01-17	12.372831344604492
4261	ABT	1997-01-20	12.400886535644531
4262	ABT	1997-01-21	12.372831344604492
4263	ABT	1997-01-22	12.625336647033691
4264	ABT	1997-01-23	12.176436424255371
4265	ABT	1997-01-24	12.232548713684082
4266	ABT	1997-01-27	12.036154747009277
4267	ABT	1997-01-28	12.036154747009277
4268	ABT	1997-01-29	11.923930168151855
4269	ABT	1997-01-30	12.176436424255371
4270	ABT	1997-01-31	12.232548713684082
4271	ABT	1997-02-03	12.176436424255371
4272	ABT	1997-02-04	12.28866195678711
4273	ABT	1997-02-05	12.148380279541016
4274	ABT	1997-02-06	12.260604858398438
4275	ABT	1997-02-07	12.456998825073242
4276	ABT	1997-02-10	12.541168212890625
4277	ABT	1997-02-11	12.569225311279297
4278	ABT	1997-02-12	12.765619277954102
4279	ABT	1997-02-13	13.130351066589355
4280	ABT	1997-02-14	13.074237823486328
4281	ABT	1997-02-18	13.382857322692871
4282	ABT	1997-02-19	13.214520454406738
4283	ABT	1997-02-20	13.018125534057617
4284	ABT	1997-02-21	12.905900001525879
4285	ABT	1997-02-24	13.046181678771973
4286	ABT	1997-02-25	13.130351066589355
4287	ABT	1997-02-26	12.990069389343262
4288	ABT	1997-02-27	12.905900001525879
4289	ABT	1997-02-28	12.625336647033691
4290	ABT	1997-03-03	12.793675422668457
4291	ABT	1997-03-04	12.541168212890625
4292	ABT	1997-03-05	13.214520454406738
4293	ABT	1997-03-06	12.905900001525879
4294	ABT	1997-03-07	13.242575645446777
4295	ABT	1997-03-10	13.49508285522461
4296	ABT	1997-03-11	13.270631790161133
4297	ABT	1997-03-12	13.270631790161133
4298	ABT	1997-03-13	13.130351066589355
4299	ABT	1997-03-14	12.990069389343262
4300	ABT	1997-03-17	13.438969612121582
4301	ABT	1997-03-18	13.354801177978516
4302	ABT	1997-03-19	13.186463356018066
4303	ABT	1997-03-20	13.046181678771973
4304	ABT	1997-03-21	12.962013244628906
4305	ABT	1997-03-24	13.354801177978516
4306	ABT	1997-03-25	13.242575645446777
4307	ABT	1997-03-26	13.298688888549805
4308	ABT	1997-03-27	13.018125534057617
4309	ABT	1997-03-31	12.597281455993652
4310	ABT	1997-04-01	12.485055923461914
4311	ABT	1997-04-02	12.541168212890625
4312	ABT	1997-04-03	12.541168212890625
4313	ABT	1997-04-04	12.821730613708496
4314	ABT	1997-04-07	12.653393745422363
4315	ABT	1997-04-08	12.681449890136719
4316	ABT	1997-04-09	12.456998825073242
4317	ABT	1997-04-10	12.709506034851074
4318	ABT	1997-04-11	12.064210891723633
4319	ABT	1997-04-14	12.34477424621582
4320	ABT	1997-04-15	12.681449890136719
4321	ABT	1997-04-16	13.074237823486328
4322	ABT	1997-04-17	13.130351066589355
4323	ABT	1997-04-18	13.018125534057617
4324	ABT	1997-04-21	13.186463356018066
4325	ABT	1997-04-22	13.523138999938965
4326	ABT	1997-04-23	13.438969612121582
4327	ABT	1997-04-24	13.32674503326416
4328	ABT	1997-04-25	13.214520454406738
4329	ABT	1997-04-28	13.270631790161133
4330	ABT	1997-04-29	13.607308387756348
4331	ABT	1997-04-30	13.691476821899414
4332	ABT	1997-05-01	13.691476821899414
4333	ABT	1997-05-02	13.887870788574219
4334	ABT	1997-05-05	14.196490287780762
4335	ABT	1997-05-06	14.196490287780762
4336	ABT	1997-05-07	14.056208610534668
4337	ABT	1997-05-08	14.028153419494629
4338	ABT	1997-05-09	14.084264755249023
4339	ABT	1997-05-12	14.3087158203125
4340	ABT	1997-05-13	14.392884254455566
4341	ABT	1997-05-14	14.561222076416016
4342	ABT	1997-05-15	15.066235542297363
4343	ABT	1997-05-16	14.869841575622559
4344	ABT	1997-05-19	14.841785430908203
4345	ABT	1997-05-20	14.589279174804688
4346	ABT	1997-05-21	14.224547386169434
4347	ABT	1997-05-22	14.224547386169434
4348	ABT	1997-05-23	14.364828109741211
4349	ABT	1997-05-27	14.364828109741211
4350	ABT	1997-05-28	14.168434143066406
4351	ABT	1997-05-29	14.14037799835205
4352	ABT	1997-05-30	14.14037799835205
4353	ABT	1997-06-02	14.056208610534668
4354	ABT	1997-06-03	14.196490287780762
4355	ABT	1997-06-04	14.112320899963379
4356	ABT	1997-06-05	14.056208610534668
4357	ABT	1997-06-06	14.364828109741211
4358	ABT	1997-06-09	14.589279174804688
4359	ABT	1997-06-10	14.505109786987305
4360	ABT	1997-06-11	14.729559898376465
4361	ABT	1997-06-12	14.92595386505127
4362	ABT	1997-06-13	14.897897720336914
4363	ABT	1997-06-16	14.841785430908203
4364	ABT	1997-06-17	14.673447608947754
4365	ABT	1997-06-18	14.53316593170166
4366	ABT	1997-06-19	14.982067108154297
4367	ABT	1997-06-20	14.982067108154297
4368	ABT	1997-06-23	14.561222076416016
4369	ABT	1997-06-24	15.262630462646484
4370	ABT	1997-06-25	15.052207946777344
4371	ABT	1997-06-26	14.785673141479492
4372	ABT	1997-06-27	15.206517219543457
4373	ABT	1997-06-30	14.982067108154297
4374	ABT	1997-07-01	14.771644592285156
4375	ABT	1997-07-02	14.92595386505127
4376	ABT	1997-07-03	15.374855041503906
4377	ABT	1997-07-07	15.052207946777344
4378	ABT	1997-07-08	15.192488670349121
4379	ABT	1997-07-09	14.91192626953125
4380	ABT	1997-07-10	14.813729286193848
4381	ABT	1997-07-11	14.406912803649902
4382	ABT	1997-07-14	14.420941352844238
4383	ABT	1997-07-15	14.561222076416016
4384	ABT	1997-07-16	14.51913833618164
4385	ABT	1997-07-17	14.084264755249023
4386	ABT	1997-07-18	13.929954528808594
4387	ABT	1997-07-21	13.887870788574219
4388	ABT	1997-07-22	14.168434143066406
4389	ABT	1997-07-23	14.392884254455566
4390	ABT	1997-07-24	14.266631126403809
4391	ABT	1997-07-25	14.280658721923828
4392	ABT	1997-07-28	14.168434143066406
4393	ABT	1997-07-29	14.392884254455566
4394	ABT	1997-07-30	14.589279174804688
4395	ABT	1997-07-31	14.68747615814209
4396	ABT	1997-08-01	14.336771965026855
4397	ABT	1997-08-04	14.196490287780762
4398	ABT	1997-08-05	14.238574981689453
4399	ABT	1997-08-06	14.196490287780762
4400	ABT	1997-08-07	14.3087158203125
4401	ABT	1997-08-08	14.350799560546875
4402	ABT	1997-08-11	14.392884254455566
4403	ABT	1997-08-12	14.350799560546875
4404	ABT	1997-08-13	14.09829330444336
4405	ABT	1997-08-14	14.280658721923828
4406	ABT	1997-08-15	13.607308387756348
4407	ABT	1997-08-18	14.014123916625977
4408	ABT	1997-08-19	13.845787048339844
4409	ABT	1997-08-20	13.915926933288574
4410	ABT	1997-08-21	13.70550537109375
4411	ABT	1997-08-22	13.621335983276367
4412	ABT	1997-08-25	13.354801177978516
4413	ABT	1997-08-26	13.452998161315918
4414	ABT	1997-08-27	13.523138999938965
4415	ABT	1997-08-28	13.502097129821777
4416	ABT	1997-08-29	13.452998161315918
4417	ABT	1997-09-02	13.958011627197266
4418	ABT	1997-09-03	14.070237159729004
4419	ABT	1997-09-04	14.042181015014648
4420	ABT	1997-09-05	13.887870788574219
4421	ABT	1997-09-08	13.649392127990723
4422	ABT	1997-09-09	13.621335983276367
4423	ABT	1997-09-10	13.382857322692871
4424	ABT	1997-09-11	13.354801177978516
4425	ABT	1997-09-12	13.915926933288574
4426	ABT	1997-09-15	13.8738431930542
4427	ABT	1997-09-16	14.238574981689453
4428	ABT	1997-09-17	14.168434143066406
4429	ABT	1997-09-18	14.3087158203125
4430	ABT	1997-09-19	14.463025093078613
4431	ABT	1997-09-22	14.54719352722168
4432	ABT	1997-09-23	14.448996543884277
4433	ABT	1997-09-24	14.168434143066406
4434	ABT	1997-09-25	14.09829330444336
4435	ABT	1997-09-26	14.266631126403809
4436	ABT	1997-09-29	14.463025093078613
4437	ABT	1997-09-30	14.350799560546875
4438	ABT	1997-10-01	14.37885570526123
4439	ABT	1997-10-02	14.477052688598633
4440	ABT	1997-10-03	14.434968948364258
4441	ABT	1997-10-06	14.589279174804688
4442	ABT	1997-10-07	14.785673141479492
4443	ABT	1997-10-08	14.715532302856445
4444	ABT	1997-10-09	14.575249671936035
4445	ABT	1997-10-10	14.392884254455566
4446	ABT	1997-10-13	14.406912803649902
4447	ABT	1997-10-14	14.54719352722168
4448	ABT	1997-10-15	14.266631126403809
4449	ABT	1997-10-16	14.266631126403809
4450	ABT	1997-10-17	14.336771965026855
4451	ABT	1997-10-20	14.266631126403809
4452	ABT	1997-10-21	14.294687271118164
4453	ABT	1997-10-22	14.252602577209473
4454	ABT	1997-10-23	13.859814643859863
4455	ABT	1997-10-24	13.803702354431152
4456	ABT	1997-10-27	13.074237823486328
4457	ABT	1997-10-28	13.747589111328125
4458	ABT	1997-10-29	13.663420677185059
4459	ABT	1997-10-30	13.509111404418945
4460	ABT	1997-10-31	13.761617660522461
4461	ABT	1997-11-03	13.972040176391602
4462	ABT	1997-11-04	14.168434143066406
4463	ABT	1997-11-05	14.3087158203125
4464	ABT	1997-11-06	14.028153419494629
4465	ABT	1997-11-07	14.014123916625977
4466	ABT	1997-11-10	14.070237159729004
4467	ABT	1997-11-11	14.042181015014648
4468	ABT	1997-11-12	14.084264755249023
4469	ABT	1997-11-13	14.266631126403809
4470	ABT	1997-11-14	14.463025093078613
4471	ABT	1997-11-17	14.54719352722168
4472	ABT	1997-11-18	14.420941352844238
4473	ABT	1997-11-19	14.603306770324707
4474	ABT	1997-11-20	14.68747615814209
4475	ABT	1997-11-21	14.785673141479492
4476	ABT	1997-11-24	14.603306770324707
4477	ABT	1997-11-25	14.799700736999512
4478	ABT	1997-11-26	14.785673141479492
4479	ABT	1997-11-28	14.617335319519043
4480	ABT	1997-12-01	15.094291687011719
4481	ABT	1997-12-02	15.094291687011719
4482	ABT	1997-12-03	15.318742752075195
4483	ABT	1997-12-04	15.164432525634766
4484	ABT	1997-12-05	15.262630462646484
4485	ABT	1997-12-08	15.094291687011719
4486	ABT	1997-12-09	15.388882637023926
4487	ABT	1997-12-10	15.206517219543457
4488	ABT	1997-12-11	14.996094703674316
4489	ABT	1997-12-12	14.954010963439941
4490	ABT	1997-12-15	15.178461074829102
4491	ABT	1997-12-16	15.402911186218262
4492	ABT	1997-12-17	15.122347831726074
4493	ABT	1997-12-18	14.645391464233398
4494	ABT	1997-12-19	14.505109786987305
4495	ABT	1997-12-22	14.827756881713867
4496	ABT	1997-12-23	14.561222076416016
4497	ABT	1997-12-24	14.477052688598633
4498	ABT	1997-12-26	14.645391464233398
4499	ABT	1997-12-29	14.785673141479492
4500	ABT	1997-12-30	15.024150848388672
4501	ABT	1997-12-31	14.70150375366211
4502	ABT	1998-01-02	15.136377334594727
4503	ABT	1998-01-05	15.220544815063477
4504	ABT	1998-01-06	14.968038558959961
4505	ABT	1998-01-07	15.066235542297363
4506	ABT	1998-01-08	15.262630462646484
4507	ABT	1998-01-09	15.094291687011719
4508	ABT	1998-01-12	15.613333702087402
4509	ABT	1998-01-13	15.669445991516113
4510	ABT	1998-01-14	15.711530685424805
4511	ABT	1998-01-15	15.58527660369873
4512	ABT	1998-01-16	15.72555923461914
4513	ABT	1998-01-20	16.034177780151367
4514	ABT	1998-01-21	15.865839958190918
4515	ABT	1998-01-22	15.767642974853516
4516	ABT	1998-01-23	15.683473587036133
4517	ABT	1998-01-26	15.529165267944336
4518	ABT	1998-01-27	15.90792465209961
4519	ABT	1998-01-28	15.921953201293945
4520	ABT	1998-01-29	16.132375717163086
4521	ABT	1998-01-30	15.89389705657959
4522	ABT	1998-02-02	15.978066444396973
4523	ABT	1998-02-03	15.809727668762207
4524	ABT	1998-02-04	15.795700073242188
4525	ABT	1998-02-05	15.851812362670898
4526	ABT	1998-02-06	16.11834716796875
4527	ABT	1998-02-09	16.090290069580078
4528	ABT	1998-02-10	16.51113510131836
4529	ABT	1998-02-11	16.42696762084961
4530	ABT	1998-02-12	16.581275939941406
4531	ABT	1998-02-13	16.623361587524414
4532	ABT	1998-02-17	16.889896392822266
4533	ABT	1998-02-18	16.805727005004883
4534	ABT	1998-02-19	16.553220748901367
4535	ABT	1998-02-20	16.66544532775879
4536	ABT	1998-02-23	16.81975555419922
4537	ABT	1998-02-24	16.791698455810547
4538	ABT	1998-02-25	16.77766990661621
4539	ABT	1998-02-26	16.7215576171875
4540	ABT	1998-02-27	16.791698455810547
4541	ABT	1998-03-02	16.87586784362793
4542	ABT	1998-03-03	16.847810745239258
4543	ABT	1998-03-04	16.66544532775879
4544	ABT	1998-03-05	16.77766990661621
4545	ABT	1998-03-06	17.030176162719727
4546	ABT	1998-03-09	16.97406578063965
4547	ABT	1998-03-10	17.254627227783203
4548	ABT	1998-03-11	17.422964096069336
4549	ABT	1998-03-12	17.521162033081055
4550	ABT	1998-03-13	17.47907829284668
4551	ABT	1998-03-16	17.493106842041016
4552	ABT	1998-03-17	17.53519058227539
4553	ABT	1998-03-18	17.338796615600586
4554	ABT	1998-03-19	17.282684326171875
4555	ABT	1998-03-20	17.451021194458008
4556	ABT	1998-03-23	17.32476806640625
4557	ABT	1998-03-24	17.22657012939453
4558	ABT	1998-03-25	16.735586166381836
4559	ABT	1998-03-26	16.917951583862305
4560	ABT	1998-03-27	16.861839294433594
4561	ABT	1998-03-30	16.637388229370117
4562	ABT	1998-03-31	16.9039249420166
4563	ABT	1998-04-01	17.0582332611084
4564	ABT	1998-04-02	17.366853713989258
4565	ABT	1998-04-03	17.549219131469727
4566	ABT	1998-04-06	17.32476806640625
4567	ABT	1998-04-07	17.240598678588867
4568	ABT	1998-04-08	16.98809242248535
4569	ABT	1998-04-09	17.14240264892578
4570	ABT	1998-04-13	16.81975555419922
4571	ABT	1998-04-14	16.87586784362793
4572	ABT	1998-04-15	16.609333038330078
4573	ABT	1998-04-16	16.160432815551758
4574	ABT	1998-04-17	16.805727005004883
4575	ABT	1998-04-20	16.398910522460938
4576	ABT	1998-04-21	16.314741134643555
4577	ABT	1998-04-22	16.216543197631836
4578	ABT	1998-04-23	16.188488006591797
4579	ABT	1998-04-24	16.11834716796875
4580	ABT	1998-04-27	16.02014923095703
4581	ABT	1998-04-28	15.753615379333496
4582	ABT	1998-04-29	15.851812362670898
4583	ABT	1998-04-30	16.41293716430664
4584	ABT	1998-05-01	16.356826782226562
4585	ABT	1998-05-04	16.27265739440918
4586	ABT	1998-05-05	16.076263427734375
4587	ABT	1998-05-06	15.865839958190918
4588	ABT	1998-05-07	16.006122589111328
4589	ABT	1998-05-08	16.30071258544922
4590	ABT	1998-05-11	16.244600296020508
4591	ABT	1998-05-12	16.45502281188965
4592	ABT	1998-05-13	16.469051361083984
4593	ABT	1998-05-14	16.27265739440918
4594	ABT	1998-05-15	16.707529067993164
4595	ABT	1998-05-18	16.9039249420166
4596	ABT	1998-05-19	16.847810745239258
4597	ABT	1998-05-20	17.156431198120117
4598	ABT	1998-05-21	16.889896392822266
4599	ABT	1998-05-22	16.917951583862305
4600	ABT	1998-05-26	16.805727005004883
4601	ABT	1998-05-27	16.7215576171875
4602	ABT	1998-05-28	16.805727005004883
4603	ABT	1998-05-29	16.651416778564453
4604	ABT	1998-06-01	16.440994262695312
4605	ABT	1998-06-02	16.41293716430664
4606	ABT	1998-06-03	16.32876968383789
4607	ABT	1998-06-04	16.3848819732666
4608	ABT	1998-06-05	16.833782196044922
4609	ABT	1998-06-08	16.693500518798828
4610	ABT	1998-06-09	16.693500518798828
4611	ABT	1998-06-10	16.833782196044922
4612	ABT	1998-06-11	16.7215576171875
4613	ABT	1998-06-12	17.22657012939453
4614	ABT	1998-06-15	17.310739517211914
4615	ABT	1998-06-16	17.50713348388672
4616	ABT	1998-06-17	17.927978515625
4617	ABT	1998-06-18	18.34882354736328
4618	ABT	1998-06-19	17.956035614013672
4619	ABT	1998-06-22	18.012147903442383
4620	ABT	1998-06-23	18.29271125793457
4621	ABT	1998-06-24	18.657442092895508
4622	ABT	1998-06-25	18.68549919128418
4623	ABT	1998-06-26	18.966062545776367
4624	ABT	1998-06-29	18.994117736816406
4625	ABT	1998-06-30	18.404935836791992
4626	ABT	1998-07-01	18.601329803466797
4627	ABT	1998-07-02	18.74161148071289
4628	ABT	1998-07-06	19.190513610839844
4629	ABT	1998-07-07	19.07828712463379
4630	ABT	1998-07-08	19.218568801879883
4631	ABT	1998-07-09	19.274681091308594
4632	ABT	1998-07-10	19.695526123046875
4633	ABT	1998-07-13	20.0041446685791
4634	ABT	1998-07-14	20.228595733642578
4635	ABT	1998-07-15	19.751638412475586
4636	ABT	1998-07-16	20.0041446685791
4637	ABT	1998-07-17	20.144426345825195
4638	ABT	1998-07-20	20.060258865356445
4639	ABT	1998-07-21	19.4710750579834
4640	ABT	1998-07-22	20.032201766967773
4641	ABT	1998-07-23	19.52718734741211
4642	ABT	1998-07-24	19.583301544189453
4643	ABT	1998-07-27	19.55524444580078
4644	ABT	1998-07-28	19.1343994140625
4645	ABT	1998-07-29	19.218568801879883
4646	ABT	1998-07-30	19.330793380737305
4647	ABT	1998-07-31	18.68549919128418
4648	ABT	1998-08-03	19.022174835205078
4649	ABT	1998-08-04	18.236597061157227
4650	ABT	1998-08-05	18.236597061157227
4651	ABT	1998-08-06	18.18048667907715
4652	ABT	1998-08-07	18.152429580688477
4653	ABT	1998-08-10	18.152429580688477
4654	ABT	1998-08-11	18.32076644897461
4655	ABT	1998-08-12	18.573274612426758
4656	ABT	1998-08-13	18.573274612426758
4657	ABT	1998-08-14	18.29271125793457
4658	ABT	1998-08-17	18.966062545776367
4659	ABT	1998-08-18	19.1343994140625
4660	ABT	1998-08-19	19.274681091308594
4661	ABT	1998-08-20	19.302738189697266
4662	ABT	1998-08-21	19.4710750579834
4663	ABT	1998-08-24	19.414962768554688
4664	ABT	1998-08-25	19.414962768554688
4665	ABT	1998-08-26	19.751638412475586
4666	ABT	1998-08-27	19.07828712463379
4667	ABT	1998-08-28	18.601329803466797
4668	ABT	1998-08-31	17.282684326171875
4669	ABT	1998-09-01	17.731584548950195
4670	ABT	1998-09-02	17.47907829284668
4671	ABT	1998-09-03	18.012147903442383
4672	ABT	1998-09-04	17.787696838378906
4673	ABT	1998-09-08	18.657442092895508
4674	ABT	1998-09-09	18.236597061157227
4675	ABT	1998-09-10	18.29271125793457
4676	ABT	1998-09-11	18.432992935180664
4677	ABT	1998-09-14	19.218568801879883
4678	ABT	1998-09-15	19.723581314086914
4679	ABT	1998-09-16	19.358850479125977
4680	ABT	1998-09-17	19.10634422302246
4681	ABT	1998-09-18	19.246625900268555
4682	ABT	1998-09-21	19.751638412475586
4683	ABT	1998-09-22	19.695526123046875
4684	ABT	1998-09-23	20.453046798706055
4685	ABT	1998-09-24	19.91997718811035
4686	ABT	1998-09-25	19.86386489868164
4687	ABT	1998-09-28	20.032201766967773
4688	ABT	1998-09-29	20.032201766967773
4689	ABT	1998-09-30	19.49913215637207
4690	ABT	1998-10-01	18.966062545776367
4691	ABT	1998-10-02	18.881893157958984
4692	ABT	1998-10-05	19.38690757751465
4693	ABT	1998-10-06	19.274681091308594
4694	ABT	1998-10-07	18.769668579101562
4695	ABT	1998-10-08	18.18048667907715
4696	ABT	1998-10-09	18.825780868530273
4697	ABT	1998-10-12	19.274681091308594
4698	ABT	1998-10-13	19.52718734741211
4699	ABT	1998-10-14	19.667470932006836
4700	ABT	1998-10-15	19.89192008972168
4701	ABT	1998-10-16	20.116371154785156
4702	ABT	1998-10-19	20.116371154785156
4703	ABT	1998-10-20	20.172483444213867
4704	ABT	1998-10-21	20.144426345825195
4705	ABT	1998-10-22	20.621383666992188
4706	ABT	1998-10-23	21.014171600341797
4707	ABT	1998-10-26	20.453046798706055
4708	ABT	1998-10-27	20.172483444213867
4709	ABT	1998-10-28	20.64944076538086
4710	ABT	1998-10-29	21.182510375976562
4711	ABT	1998-10-30	21.09834098815918
4712	ABT	1998-11-02	21.12639808654785
4713	ABT	1998-11-03	21.014171600341797
4714	ABT	1998-11-04	20.481103897094727
4715	ABT	1998-11-05	20.901947021484375
4716	ABT	1998-11-06	21.238622665405273
4717	ABT	1998-11-09	20.901947021484375
4718	ABT	1998-11-10	21.322792053222656
4719	ABT	1998-11-11	20.621383666992188
4720	ABT	1998-11-12	20.537214279174805
4721	ABT	1998-11-13	20.621383666992188
4722	ABT	1998-11-16	21.715579986572266
4723	ABT	1998-11-17	21.182510375976562
4724	ABT	1998-11-18	21.238622665405273
4725	ABT	1998-11-19	21.88391876220703
4726	ABT	1998-11-20	22.080312728881836
4727	ABT	1998-11-23	22.30476188659668
4728	ABT	1998-11-24	21.940031051635742
4729	ABT	1998-11-25	21.91197395324707
4730	ABT	1998-11-27	22.136425018310547
4731	ABT	1998-11-30	21.5472412109375
4732	ABT	1998-12-01	21.491130828857422
4733	ABT	1998-12-02	21.940031051635742
4734	ABT	1998-12-03	21.491130828857422
4735	ABT	1998-12-04	22.33281898498535
4736	ABT	1998-12-07	22.33281898498535
4737	ABT	1998-12-08	22.27670669555664
4738	ABT	1998-12-09	22.164480209350586
4739	ABT	1998-12-10	21.603355407714844
4740	ABT	1998-12-11	21.940031051635742
4741	ABT	1998-12-14	21.435016632080078
4742	ABT	1998-12-15	21.09834098815918
4743	ABT	1998-12-16	20.70555305480957
4744	ABT	1998-12-17	21.40696144104004
4745	ABT	1998-12-18	21.12639808654785
4746	ABT	1998-12-21	20.789722442626953
4747	ABT	1998-12-22	21.238622665405273
4748	ABT	1998-12-23	21.715579986572266
4749	ABT	1998-12-24	21.491130828857422
4750	ABT	1998-12-28	21.07028579711914
4751	ABT	1998-12-29	21.96808624267578
4752	ABT	1998-12-30	21.827804565429688
4753	ABT	1998-12-31	21.996143341064453
4754	ABT	1999-01-04	21.88391876220703
4755	ABT	1999-01-05	21.91197395324707
4756	ABT	1999-01-06	21.743635177612305
4757	ABT	1999-01-07	21.46307373046875
4758	ABT	1999-01-08	21.378904342651367
4759	ABT	1999-01-11	21.09834098815918
4760	ABT	1999-01-12	20.901947021484375
4761	ABT	1999-01-13	21.575298309326172
4762	ABT	1999-01-14	21.294734954833984
4763	ABT	1999-01-15	21.378904342651367
4764	ABT	1999-01-19	20.817777633666992
4765	ABT	1999-01-20	21.04222869873047
4766	ABT	1999-01-21	20.20054054260254
4767	ABT	1999-01-22	19.86386489868164
4768	ABT	1999-01-25	19.49913215637207
4769	ABT	1999-01-26	20.453046798706055
4770	ABT	1999-01-27	20.537214279174805
4771	ABT	1999-01-28	20.663469314575195
4772	ABT	1999-01-29	20.845834732055664
4773	ABT	1999-02-01	20.565271377563477
4774	ABT	1999-02-02	20.70555305480957
4775	ABT	1999-02-03	20.930004119873047
4776	ABT	1999-02-04	20.481103897094727
4777	ABT	1999-02-05	20.565271377563477
4778	ABT	1999-02-08	20.25665283203125
4779	ABT	1999-02-09	19.89192008972168
4780	ABT	1999-02-10	20.20054054260254
4781	ABT	1999-02-11	20.59332847595215
4782	ABT	1999-02-12	20.20054054260254
4783	ABT	1999-02-16	21.07028579711914
4784	ABT	1999-02-17	20.20054054260254
4785	ABT	1999-02-18	20.64944076538086
4786	ABT	1999-02-19	20.64944076538086
4787	ABT	1999-02-22	21.210567474365234
4788	ABT	1999-02-23	21.182510375976562
4789	ABT	1999-02-24	20.537214279174805
4790	ABT	1999-02-25	20.76166534423828
4791	ABT	1999-02-26	20.789722442626953
4792	ABT	1999-03-01	20.621383666992188
4793	ABT	1999-03-02	20.59332847595215
4794	ABT	1999-03-03	21.09834098815918
4795	ABT	1999-03-04	21.743635177612305
4796	ABT	1999-03-05	22.192537307739258
4797	ABT	1999-03-08	22.416988372802734
4798	ABT	1999-03-09	22.30476188659668
4799	ABT	1999-03-10	22.30476188659668
4800	ABT	1999-03-11	22.72560691833496
4801	ABT	1999-03-12	22.36087417602539
4802	ABT	1999-03-15	22.753662109375
4803	ABT	1999-03-16	22.809776306152344
4804	ABT	1999-03-17	22.136425018310547
4805	ABT	1999-03-18	22.22059440612793
4806	ABT	1999-03-19	21.5472412109375
4807	ABT	1999-03-22	21.79974937438965
4808	ABT	1999-03-23	20.76166534423828
4809	ABT	1999-03-24	21.182510375976562
4810	ABT	1999-03-25	21.210567474365234
4811	ABT	1999-03-26	21.014171600341797
4812	ABT	1999-03-29	21.51918601989746
4813	ABT	1999-03-30	21.491130828857422
4814	ABT	1999-03-31	21.014171600341797
4815	ABT	1999-04-01	21.350847244262695
4816	ABT	1999-04-05	21.659467697143555
4817	ABT	1999-04-06	21.659467697143555
4818	ABT	1999-04-07	21.771692276000977
4819	ABT	1999-04-08	23.09033966064453
4820	ABT	1999-04-09	22.865888595581055
4821	ABT	1999-04-12	23.56729507446289
4822	ABT	1999-04-13	23.735633850097656
4823	ABT	1999-04-14	23.11839485168457
4824	ABT	1999-04-15	22.416988372802734
4825	ABT	1999-04-16	22.024198532104492
4826	ABT	1999-04-19	21.350847244262695
4827	ABT	1999-04-20	22.837831497192383
4828	ABT	1999-04-21	23.53923988342285
4829	ABT	1999-04-22	23.48312759399414
4830	ABT	1999-04-23	23.763690948486328
4831	ABT	1999-04-26	23.42701530456543
4832	ABT	1999-04-27	23.230621337890625
4833	ABT	1999-04-28	22.922000885009766
4834	ABT	1999-04-29	22.72560691833496
4835	ABT	1999-04-30	21.715579986572266
4836	ABT	1999-05-03	21.687524795532227
4837	ABT	1999-05-04	21.182510375976562
4838	ABT	1999-05-05	21.5472412109375
4839	ABT	1999-05-06	21.210567474365234
4840	ABT	1999-05-07	21.04222869873047
4841	ABT	1999-05-10	20.901947021484375
4842	ABT	1999-05-11	21.350847244262695
4843	ABT	1999-05-12	22.33281898498535
4844	ABT	1999-05-13	22.416988372802734
4845	ABT	1999-05-14	21.91197395324707
4846	ABT	1999-05-17	22.108367919921875
4847	ABT	1999-05-18	21.435016632080078
4848	ABT	1999-05-19	21.79974937438965
4849	ABT	1999-05-20	21.378904342651367
4850	ABT	1999-05-21	21.15445327758789
4851	ABT	1999-05-24	20.228595733642578
4852	ABT	1999-05-25	20.0041446685791
4853	ABT	1999-05-26	19.976089477539062
4854	ABT	1999-05-27	19.751638412475586
4855	ABT	1999-05-28	20.284709930419922
4856	ABT	1999-06-01	20.144426345825195
4857	ABT	1999-06-02	20.368877410888672
4858	ABT	1999-06-03	19.751638412475586
4859	ABT	1999-06-04	20.20054054260254
4860	ABT	1999-06-07	20.172483444213867
4861	ABT	1999-06-08	20.144426345825195
4862	ABT	1999-06-09	20.060258865356445
4863	ABT	1999-06-10	19.583301544189453
4864	ABT	1999-06-11	19.38690757751465
4865	ABT	1999-06-14	19.38690757751465
4866	ABT	1999-06-15	19.414962768554688
4867	ABT	1999-06-16	19.751638412475586
4868	ABT	1999-06-17	20.032201766967773
4869	ABT	1999-06-18	20.060258865356445
4870	ABT	1999-06-21	19.83580780029297
4871	ABT	1999-06-22	19.52718734741211
4872	ABT	1999-06-23	19.667470932006836
4873	ABT	1999-06-24	19.52718734741211
4874	ABT	1999-06-25	19.639413833618164
4875	ABT	1999-06-28	19.779695510864258
4876	ABT	1999-06-29	19.976089477539062
4877	ABT	1999-06-30	20.368877410888672
4878	ABT	1999-07-01	20.396934509277344
4879	ABT	1999-07-02	20.368877410888672
4880	ABT	1999-07-06	19.976089477539062
4881	ABT	1999-07-07	19.55524444580078
4882	ABT	1999-07-08	19.246625900268555
4883	ABT	1999-07-09	18.938005447387695
4884	ABT	1999-07-12	18.7977237701416
4885	ABT	1999-07-13	18.62938690185547
4886	ABT	1999-07-14	18.74161148071289
4887	ABT	1999-07-15	18.7977237701416
4888	ABT	1999-07-16	18.825780868530273
4889	ABT	1999-07-19	18.74161148071289
4890	ABT	1999-07-20	18.966062545776367
4891	ABT	1999-07-21	19.414962768554688
4892	ABT	1999-07-22	19.330793380737305
4893	ABT	1999-07-23	19.246625900268555
4894	ABT	1999-07-26	19.358850479125977
4895	ABT	1999-07-27	19.44301986694336
4896	ABT	1999-07-28	19.52718734741211
4897	ABT	1999-07-29	19.4710750579834
4898	ABT	1999-07-30	19.274681091308594
4899	ABT	1999-08-02	19.44301986694336
4900	ABT	1999-08-03	19.274681091308594
4901	ABT	1999-08-04	18.994117736816406
4902	ABT	1999-08-05	18.74161148071289
4903	ABT	1999-08-06	18.62938690185547
4904	ABT	1999-08-09	18.769668579101562
4905	ABT	1999-08-10	18.71355438232422
4906	ABT	1999-08-11	18.74161148071289
4907	ABT	1999-08-12	18.517160415649414
4908	ABT	1999-08-13	18.34882354736328
4909	ABT	1999-08-16	18.71355438232422
4910	ABT	1999-08-17	18.938005447387695
4911	ABT	1999-08-18	18.7977237701416
4912	ABT	1999-08-19	18.966062545776367
4913	ABT	1999-08-20	19.302738189697266
4914	ABT	1999-08-23	19.583301544189453
4915	ABT	1999-08-24	19.83580780029297
4916	ABT	1999-08-25	20.424989700317383
4917	ABT	1999-08-26	19.83580780029297
4918	ABT	1999-08-27	19.4710750579834
4919	ABT	1999-08-30	19.695526123046875
4920	ABT	1999-08-31	19.4710750579834
4921	ABT	1999-09-01	19.751638412475586
4922	ABT	1999-09-02	19.695526123046875
4923	ABT	1999-09-03	20.088314056396484
4924	ABT	1999-09-07	20.172483444213867
4925	ABT	1999-09-08	20.20054054260254
4926	ABT	1999-09-09	20.25665283203125
4927	ABT	1999-09-10	20.481103897094727
4928	ABT	1999-09-13	20.284709930419922
4929	ABT	1999-09-14	19.695526123046875
4930	ABT	1999-09-15	19.583301544189453
4931	ABT	1999-09-16	19.302738189697266
4932	ABT	1999-09-17	19.44301986694336
4933	ABT	1999-09-20	19.639413833618164
4934	ABT	1999-09-21	19.302738189697266
4935	ABT	1999-09-22	18.966062545776367
4936	ABT	1999-09-23	18.18048667907715
4937	ABT	1999-09-24	17.89992332458496
4938	ABT	1999-09-27	18.2646541595459
4939	ABT	1999-09-28	17.956035614013672
4940	ABT	1999-09-29	16.833782196044922
4941	ABT	1999-09-30	16.469051361083984
4942	ABT	1999-10-01	16.609333038330078
4943	ABT	1999-10-04	16.889896392822266
4944	ABT	1999-10-05	16.27265739440918
4945	ABT	1999-10-06	16.32876968383789
4946	ABT	1999-10-07	17.002120971679688
4947	ABT	1999-10-08	18.32076644897461
4948	ABT	1999-10-11	18.601329803466797
4949	ABT	1999-10-12	18.152429580688477
4950	ABT	1999-10-13	17.366853713989258
4951	ABT	1999-10-14	17.22657012939453
4952	ABT	1999-10-15	16.861839294433594
4953	ABT	1999-10-18	16.7215576171875
4954	ABT	1999-10-19	17.394908905029297
4955	ABT	1999-10-20	17.47907829284668
4956	ABT	1999-10-21	17.422964096069336
4957	ABT	1999-10-22	17.53519058227539
4958	ABT	1999-10-25	17.50713348388672
4959	ABT	1999-10-26	16.889896392822266
4960	ABT	1999-10-27	16.946008682250977
4961	ABT	1999-10-28	17.87186622619629
4962	ABT	1999-10-29	18.124372482299805
4963	ABT	1999-11-01	18.096317291259766
4964	ABT	1999-11-02	17.0582332611084
4965	ABT	1999-11-03	16.525163650512695
4966	ABT	1999-11-04	17.002120971679688
4967	ABT	1999-11-05	17.254627227783203
4968	ABT	1999-11-08	17.451021194458008
4969	ABT	1999-11-09	16.609333038330078
4970	ABT	1999-11-10	16.609333038330078
4971	ABT	1999-11-11	16.3848819732666
4972	ABT	1999-11-12	16.356826782226562
4973	ABT	1999-11-15	16.440994262695312
4974	ABT	1999-11-16	17.030176162719727
4975	ABT	1999-11-17	16.749614715576172
4976	ABT	1999-11-18	17.0582332611084
4977	ABT	1999-11-19	16.833782196044922
4978	ABT	1999-11-22	17.451021194458008
4979	ABT	1999-11-23	17.030176162719727
4980	ABT	1999-11-24	17.282684326171875
4981	ABT	1999-11-26	17.0582332611084
4982	ABT	1999-11-29	17.451021194458008
4983	ABT	1999-11-30	17.0582332611084
4984	ABT	1999-12-01	16.805727005004883
4985	ABT	1999-12-02	16.868852615356445
4986	ABT	1999-12-03	16.805727005004883
4987	ABT	1999-12-06	16.32876968383789
4988	ABT	1999-12-07	16.076263427734375
4989	ABT	1999-12-08	15.957022666931152
4990	ABT	1999-12-09	15.795700073242188
4991	ABT	1999-12-10	15.655418395996094
4992	ABT	1999-12-13	15.234574317932129
4993	ABT	1999-12-14	14.954010963439941
4994	ABT	1999-12-15	15.795700073242188
4995	ABT	1999-12-16	17.731584548950195
4996	ABT	1999-12-17	16.7215576171875
4997	ABT	1999-12-20	16.812740325927734
4998	ABT	1999-12-21	16.917951583862305
4999	ABT	1999-12-22	16.833782196044922
5000	ABT	1999-12-23	16.637388229370117
5001	ABT	1999-12-27	16.693500518798828
5002	ABT	1999-12-28	16.637388229370117
5003	ABT	1999-12-29	16.32876968383789
5004	ABT	1999-12-30	16.469051361083984
5005	ABT	1999-12-31	16.30071258544922
5006	ABT	2000-01-03	15.711530685424805
5007	ABT	2000-01-04	15.262630462646484
5008	ABT	2000-01-05	15.234574317932129
5009	ABT	2000-01-06	15.767642974853516
5010	ABT	2000-01-07	15.935980796813965
5011	ABT	2000-01-10	15.823756217956543
5012	ABT	2000-01-11	15.599306106567383
5013	ABT	2000-01-12	15.290685653686523
5014	ABT	2000-01-13	15.150404930114746
5015	ABT	2000-01-14	15.487079620361328
5016	ABT	2000-01-18	15.150404930114746
5017	ABT	2000-01-19	14.841785430908203
5018	ABT	2000-01-20	14.392884254455566
5019	ABT	2000-01-21	14.000096321105957
5020	ABT	2000-01-24	13.467025756835938
5021	ABT	2000-01-25	13.298688888549805
5022	ABT	2000-01-26	13.32674503326416
5023	ABT	2000-01-27	13.831757545471191
5024	ABT	2000-01-28	14.3087158203125
5025	ABT	2000-01-31	14.617335319519043
5026	ABT	2000-02-01	14.75761604309082
5027	ABT	2000-02-02	14.841785430908203
5028	ABT	2000-02-03	14.92595386505127
5029	ABT	2000-02-04	15.459024429321289
5030	ABT	2000-02-07	15.178461074829102
5031	ABT	2000-02-08	15.318742752075195
5032	ABT	2000-02-09	16.188488006591797
5033	ABT	2000-02-10	15.767642974853516
5034	ABT	2000-02-11	15.262630462646484
5035	ABT	2000-02-14	15.73958683013916
5036	ABT	2000-02-15	15.767642974853516
5037	ABT	2000-02-16	15.571249008178711
5038	ABT	2000-02-17	15.374855041503906
5039	ABT	2000-02-18	14.645391464233398
5040	ABT	2000-02-22	14.982067108154297
5041	ABT	2000-02-23	14.420941352844238
5042	ABT	2000-02-24	14.252602577209473
5043	ABT	2000-02-25	14.392884254455566
5044	ABT	2000-02-28	14.869841575622559
5045	ABT	2000-02-29	14.813729286193848
5046	ABT	2000-03-01	15.178461074829102
5047	ABT	2000-03-02	15.038179397583008
5048	ABT	2000-03-03	14.561222076416016
5049	ABT	2000-03-06	14.028153419494629
5050	ABT	2000-03-07	13.298688888549805
5051	ABT	2000-03-08	13.915926933288574
5052	ABT	2000-03-09	14.028153419494629
5053	ABT	2000-03-10	13.887870788574219
5054	ABT	2000-03-13	13.71953296661377
5055	ABT	2000-03-14	13.972040176391602
5056	ABT	2000-03-15	14.589279174804688
5057	ABT	2000-03-16	15.487079620361328
5058	ABT	2000-03-17	15.038179397583008
5059	ABT	2000-03-20	15.206517219543457
5060	ABT	2000-03-21	15.122347831726074
5061	ABT	2000-03-22	15.402911186218262
5062	ABT	2000-03-23	15.178461074829102
5063	ABT	2000-03-24	15.094291687011719
5064	ABT	2000-03-27	14.92595386505127
5065	ABT	2000-03-28	15.206517219543457
5066	ABT	2000-03-29	15.655418395996094
5067	ABT	2000-03-30	15.935980796813965
5068	ABT	2000-03-31	15.795700073242188
5069	ABT	2000-04-03	16.609333038330078
5070	ABT	2000-04-04	17.703527450561523
5071	ABT	2000-04-05	16.66544532775879
5072	ABT	2000-04-06	16.97406578063965
5073	ABT	2000-04-07	16.440994262695312
5074	ABT	2000-04-10	16.637388229370117
5075	ABT	2000-04-11	17.08629035949707
5076	ABT	2000-04-12	17.787696838378906
5077	ABT	2000-04-13	17.5913028717041
5078	ABT	2000-04-14	16.525163650512695
5079	ABT	2000-04-17	16.917951583862305
5080	ABT	2000-04-18	17.14240264892578
5081	ABT	2000-04-19	17.22657012939453
5082	ABT	2000-04-20	17.619359970092773
5083	ABT	2000-04-24	17.984092712402344
5084	ABT	2000-04-25	17.843809127807617
5085	ABT	2000-04-26	17.50713348388672
5086	ABT	2000-04-27	17.50713348388672
5087	ABT	2000-04-28	17.254627227783203
5088	ABT	2000-05-01	17.08629035949707
5089	ABT	2000-05-02	17.14240264892578
5090	ABT	2000-05-03	16.889896392822266
5091	ABT	2000-05-04	16.7215576171875
5092	ABT	2000-05-05	17.030176162719727
5093	ABT	2000-05-08	17.422964096069336
5094	ABT	2000-05-09	17.50713348388672
5095	ABT	2000-05-10	17.310739517211914
5096	ABT	2000-05-11	16.97406578063965
5097	ABT	2000-05-12	16.609333038330078
5098	ABT	2000-05-15	17.47907829284668
5099	ABT	2000-05-16	17.338796615600586
5100	ABT	2000-05-17	17.310739517211914
5101	ABT	2000-05-18	18.208541870117188
5102	ABT	2000-05-19	18.657442092895508
5103	ABT	2000-05-22	19.190513610839844
5104	ABT	2000-05-23	19.190513610839844
5105	ABT	2000-05-24	19.513160705566406
5106	ABT	2000-05-25	19.190513610839844
5107	ABT	2000-05-26	18.71355438232422
5108	ABT	2000-05-30	18.461048126220703
5109	ABT	2000-05-31	18.2646541595459
5110	ABT	2000-06-01	18.34882354736328
5111	ABT	2000-06-02	17.563247680664062
5112	ABT	2000-06-05	17.843809127807617
5113	ABT	2000-06-06	18.040203094482422
5114	ABT	2000-06-07	18.040203094482422
5115	ABT	2000-06-08	18.236597061157227
5116	ABT	2000-06-09	18.32076644897461
5117	ABT	2000-06-12	18.096317291259766
5118	ABT	2000-06-13	18.432992935180664
5119	ABT	2000-06-14	18.853836059570312
5120	ABT	2000-06-15	19.246625900268555
5121	ABT	2000-06-16	19.05023193359375
5122	ABT	2000-06-19	19.10634422302246
5123	ABT	2000-06-20	18.769668579101562
5124	ABT	2000-06-21	18.657442092895508
5125	ABT	2000-06-22	18.32076644897461
5126	ABT	2000-06-23	18.152429580688477
5127	ABT	2000-06-26	18.432992935180664
5128	ABT	2000-06-27	18.657442092895508
5129	ABT	2000-06-28	19.092315673828125
5130	ABT	2000-06-29	18.7977237701416
5131	ABT	2000-06-30	20.0041446685791
5132	ABT	2000-07-03	19.89192008972168
5133	ABT	2000-07-05	20.0041446685791
5134	ABT	2000-07-06	19.667470932006836
5135	ABT	2000-07-07	19.44301986694336
5136	ABT	2000-07-10	19.302738189697266
5137	ABT	2000-07-11	19.302738189697266
5138	ABT	2000-07-12	19.89192008972168
5139	ABT	2000-07-13	19.583301544189453
5140	ABT	2000-07-14	19.07828712463379
5141	ABT	2000-07-17	19.07828712463379
5142	ABT	2000-07-18	18.825780868530273
5143	ABT	2000-07-19	18.461048126220703
5144	ABT	2000-07-20	18.461048126220703
5145	ABT	2000-07-21	18.124372482299805
5146	ABT	2000-07-24	18.29271125793457
5147	ABT	2000-07-25	17.843809127807617
5148	ABT	2000-07-26	17.89992332458496
5149	ABT	2000-07-27	17.956035614013672
5150	ABT	2000-07-28	18.62938690185547
5151	ABT	2000-07-31	18.62938690185547
5152	ABT	2000-08-01	18.938005447387695
5153	ABT	2000-08-02	19.190513610839844
5154	ABT	2000-08-03	19.274681091308594
5155	ABT	2000-08-04	18.853836059570312
5156	ABT	2000-08-07	18.152429580688477
5157	ABT	2000-08-08	18.040203094482422
5158	ABT	2000-08-09	17.759641647338867
5159	ABT	2000-08-10	18.208541870117188
5160	ABT	2000-08-11	18.376880645751953
5161	ABT	2000-08-14	18.040203094482422
5162	ABT	2000-08-15	18.040203094482422
5163	ABT	2000-08-16	18.32076644897461
5164	ABT	2000-08-17	18.376880645751953
5165	ABT	2000-08-18	18.040203094482422
5166	ABT	2000-08-21	18.769668579101562
5167	ABT	2000-08-22	18.881893157958984
5168	ABT	2000-08-23	18.68549919128418
5169	ABT	2000-08-24	18.376880645751953
5170	ABT	2000-08-25	18.7977237701416
5171	ABT	2000-08-28	19.414962768554688
5172	ABT	2000-08-29	19.10634422302246
5173	ABT	2000-08-30	19.330793380737305
5174	ABT	2000-08-31	19.646427154541016
5175	ABT	2000-09-01	19.414962768554688
5176	ABT	2000-09-05	19.162456512451172
5177	ABT	2000-09-06	19.022174835205078
5178	ABT	2000-09-07	19.38690757751465
5179	ABT	2000-09-08	19.807750701904297
5180	ABT	2000-09-11	20.172483444213867
5181	ABT	2000-09-12	20.144426345825195
5182	ABT	2000-09-13	19.86386489868164
5183	ABT	2000-09-14	19.751638412475586
5184	ABT	2000-09-15	21.5472412109375
5185	ABT	2000-09-18	19.86386489868164
5186	ABT	2000-09-19	19.52718734741211
5187	ABT	2000-09-20	19.723581314086914
5188	ABT	2000-09-21	20.64944076538086
5189	ABT	2000-09-22	21.771692276000977
5190	ABT	2000-09-25	21.5472412109375
5191	ABT	2000-09-26	20.873891830444336
5192	ABT	2000-09-27	20.986116409301758
5193	ABT	2000-09-28	20.958059310913086
5194	ABT	2000-09-29	21.350847244262695
5195	ABT	2000-10-02	21.51918601989746
5196	ABT	2000-10-03	21.659467697143555
5197	ABT	2000-10-04	21.266679763793945
5198	ABT	2000-10-05	21.378904342651367
5199	ABT	2000-10-06	21.51918601989746
5200	ABT	2000-10-09	21.40696144104004
5201	ABT	2000-10-10	22.024198532104492
5202	ABT	2000-10-11	22.473100662231445
5203	ABT	2000-10-12	22.33281898498535
5204	ABT	2000-10-13	22.557268142700195
5205	ABT	2000-10-16	22.641437530517578
5206	ABT	2000-10-17	23.11839485168457
5207	ABT	2000-10-18	22.893945693969727
5208	ABT	2000-10-19	21.88391876220703
5209	ABT	2000-10-20	21.91197395324707
5210	ABT	2000-10-23	22.136425018310547
5211	ABT	2000-10-24	22.108367919921875
5212	ABT	2000-10-25	23.09033966064453
5213	ABT	2000-10-26	22.922000885009766
5214	ABT	2000-10-27	23.202564239501953
5215	ABT	2000-10-30	24.24064826965332
5216	ABT	2000-10-31	23.707578659057617
5217	ABT	2000-11-01	23.735633850097656
5218	ABT	2000-11-02	24.016197204589844
5219	ABT	2000-11-03	23.679521560668945
5220	ABT	2000-11-06	23.623409271240234
5221	ABT	2000-11-07	23.48312759399414
5222	ABT	2000-11-08	23.56729507446289
5223	ABT	2000-11-09	23.511184692382812
5224	ABT	2000-11-10	23.595352172851562
5225	ABT	2000-11-13	23.00617027282715
5226	ABT	2000-11-14	22.837831497192383
5227	ABT	2000-11-15	23.903972625732422
5228	ABT	2000-11-16	23.735633850097656
5229	ABT	2000-11-17	23.398958206176758
5230	ABT	2000-11-20	23.651464462280273
5231	ABT	2000-11-21	24.184534072875977
5232	ABT	2000-11-22	24.044252395629883
5233	ABT	2000-11-24	23.81980323791504
5234	ABT	2000-11-27	23.791746139526367
5235	ABT	2000-11-28	24.57732391357422
5236	ABT	2000-11-29	25.02622413635254
5237	ABT	2000-11-30	24.717605590820312
5238	ABT	2000-12-01	23.735633850097656
5239	ABT	2000-12-04	24.26870346069336
5240	ABT	2000-12-05	24.128421783447266
5241	ABT	2000-12-06	22.978113174438477
5242	ABT	2000-12-07	22.922000885009766
5243	ABT	2000-12-08	22.30476188659668
5244	ABT	2000-12-11	22.473100662231445
5245	ABT	2000-12-12	22.529212951660156
5246	ABT	2000-12-13	23.258676528930664
5247	ABT	2000-12-14	21.603355407714844
5248	ABT	2000-12-15	21.014171600341797
5249	ABT	2000-12-18	22.24864959716797
5250	ABT	2000-12-19	22.585325241088867
5251	ABT	2000-12-20	21.91197395324707
5252	ABT	2000-12-21	21.603355407714844
5253	ABT	2000-12-22	21.266679763793945
5254	ABT	2000-12-26	21.631410598754883
5255	ABT	2000-12-27	21.79974937438965
5256	ABT	2000-12-28	21.771692276000977
5257	ABT	2000-12-29	21.743635177612305
5258	ABT	2001-01-02	21.603355407714844
5259	ABT	2001-01-03	21.12639808654785
5260	ABT	2001-01-04	19.190513610839844
5261	ABT	2001-01-05	19.302738189697266
5262	ABT	2001-01-08	19.10634422302246
5263	ABT	2001-01-09	19.52718734741211
5264	ABT	2001-01-10	19.10634422302246
5265	ABT	2001-01-11	18.881893157958984
5266	ABT	2001-01-12	19.55524444580078
5267	ABT	2001-01-16	20.20054054260254
5268	ABT	2001-01-17	19.86386489868164
5269	ABT	2001-01-18	20.228595733642578
5270	ABT	2001-01-19	19.779695510864258
5271	ABT	2001-01-22	19.83580780029297
5272	ABT	2001-01-23	19.751638412475586
5273	ABT	2001-01-24	19.414962768554688
5274	ABT	2001-01-25	20.481103897094727
5275	ABT	2001-01-26	20.73360824584961
5276	ABT	2001-01-29	20.402545928955078
5277	ABT	2001-01-30	20.222984313964844
5278	ABT	2001-01-31	20.137693405151367
5279	ABT	2001-02-01	20.64944076538086
5280	ABT	2001-02-02	20.429479598999023
5281	ABT	2001-02-05	20.797578811645508
5282	ABT	2001-02-06	21.17465591430664
5283	ABT	2001-02-07	21.3497257232666
5284	ABT	2001-02-08	21.67742347717285
5285	ABT	2001-02-09	21.726802825927734
5286	ABT	2001-02-12	22.22059440612793
5287	ABT	2001-02-13	21.394615173339844
5288	ABT	2001-02-14	21.282390594482422
5289	ABT	2001-02-15	21.524797439575195
5290	ABT	2001-02-16	21.771692276000977
5291	ABT	2001-02-20	21.848005294799805
5292	ABT	2001-02-21	22.445043563842773
5293	ABT	2001-02-22	22.42259979248047
5294	ABT	2001-02-23	21.95125389099121
5295	ABT	2001-02-26	22.085922241210938
5296	ABT	2001-02-27	21.8255615234375
5297	ABT	2001-02-28	21.991653442382812
5298	ABT	2001-03-01	22.368730545043945
5299	ABT	2001-03-02	22.301395416259766
5300	ABT	2001-03-05	21.982675552368164
5301	ABT	2001-03-06	21.55621910095215
5302	ABT	2001-03-07	21.15669822692871
5303	ABT	2001-03-08	21.771692276000977
5304	ABT	2001-03-09	21.43950653076172
5305	ABT	2001-03-12	21.18363380432129
5306	ABT	2001-03-13	21.49337387084961
5307	ABT	2001-03-14	20.77513313293457
5308	ABT	2001-03-15	20.77513313293457
5309	ABT	2001-03-16	20.20054054260254
5310	ABT	2001-03-19	20.088314056396484
5311	ABT	2001-03-20	19.437408447265625
5312	ABT	2001-03-21	19.751638412475586
5313	ABT	2001-03-22	19.51820945739746
5314	ABT	2001-03-23	19.51820945739746
5315	ABT	2001-03-26	19.86386489868164
5316	ABT	2001-03-27	20.101781845092773
5317	ABT	2001-03-28	20.438457489013672
5318	ABT	2001-03-29	20.873891830444336
5319	ABT	2001-03-30	21.18363380432129
5320	ABT	2001-04-02	20.82900047302246
5321	ABT	2001-04-03	20.164627075195312
5322	ABT	2001-04-04	20.393566131591797
5323	ABT	2001-04-05	21.143230438232422
5324	ABT	2001-04-06	21.22403335571289
5325	ABT	2001-04-09	21.735780715942383
5326	ABT	2001-04-10	21.641511917114258
5327	ABT	2001-04-11	21.09385108947754
5328	ABT	2001-04-12	20.50130271911621
5329	ABT	2001-04-16	20.891847610473633
5330	ABT	2001-04-17	21.143230438232422
5331	ABT	2001-04-18	21.048961639404297
5332	ABT	2001-04-19	20.52374839782715
5333	ABT	2001-04-20	20.24094009399414
5334	ABT	2001-04-23	19.99404525756836
5335	ABT	2001-04-24	19.944665908813477
5336	ABT	2001-04-25	20.429479598999023
5337	ABT	2001-04-26	20.137693405151367
5338	ABT	2001-04-27	20.64046287536621
5339	ABT	2001-04-30	20.820022583007812
5340	ABT	2001-05-01	20.559659957885742
5341	ABT	2001-05-02	20.36663246154785
5342	ABT	2001-05-03	20.564149856567383
5343	ABT	2001-05-04	20.914291381835938
5344	ABT	2001-05-07	21.09834098815918
5345	ABT	2001-05-08	21.412572860717773
5346	ABT	2001-05-09	21.708847045898438
5347	ABT	2001-05-10	21.592132568359375
5348	ABT	2001-05-11	22.112857818603516
5349	ABT	2001-05-14	22.377708435058594
5350	ABT	2001-05-15	23.11839485168457
5351	ABT	2001-05-16	24.150867462158203
5352	ABT	2001-05-17	24.105976104736328
5353	ABT	2001-05-18	23.80072593688965
5354	ABT	2001-05-21	23.90846061706543
5355	ABT	2001-05-22	23.769302368164062
5356	ABT	2001-05-23	23.746856689453125
5357	ABT	2001-05-24	23.3159122467041
5358	ABT	2001-05-25	23.073505401611328
5359	ABT	2001-05-29	23.05105972290039
5360	ABT	2001-05-30	23.109416961669922
5361	ABT	2001-05-31	23.3338680267334
5362	ABT	2001-06-01	23.17226219177246
5363	ABT	2001-06-04	23.27102279663086
5364	ABT	2001-06-05	23.72441291809082
5365	ABT	2001-06-06	23.208175659179688
5366	ABT	2001-06-07	23.18572998046875
5367	ABT	2001-06-08	23.12737274169922
5368	ABT	2001-06-11	22.620115280151367
5369	ABT	2001-06-12	22.768253326416016
5370	ABT	2001-06-13	22.79518699645996
5371	ABT	2001-06-14	22.66949462890625
5372	ABT	2001-06-15	22.696428298950195
5373	ABT	2001-06-18	22.93883514404297
5374	ABT	2001-06-19	23.019636154174805
5375	ABT	2001-06-20	23.45507049560547
5376	ABT	2001-06-21	23.791746139526367
5377	ABT	2001-06-22	23.351823806762695
5378	ABT	2001-06-25	23.280000686645508
5379	ABT	2001-06-26	23.10492706298828
5380	ABT	2001-06-27	22.445043563842773
5381	ABT	2001-06-28	22.718873977661133
5382	ABT	2001-06-29	21.5472412109375
5383	ABT	2001-07-02	22.162235260009766
5384	ABT	2001-07-03	22.117345809936523
5385	ABT	2001-07-05	21.969209671020508
5386	ABT	2001-07-06	21.23750114440918
5387	ABT	2001-07-09	21.502351760864258
5388	ABT	2001-07-10	21.726802825927734
5389	ABT	2001-07-11	22.525846481323242
5390	ABT	2001-07-12	21.996143341064453
5391	ABT	2001-07-13	22.265483856201172
5392	ABT	2001-07-16	22.33281898498535
5393	ABT	2001-07-17	22.512378692626953
5394	ABT	2001-07-18	23.140840530395508
5395	ABT	2001-07-19	23.163284301757812
5396	ABT	2001-07-20	23.468538284301758
5397	ABT	2001-07-23	23.077993392944336
5398	ABT	2001-07-24	23.019636154174805
5399	ABT	2001-07-25	23.11839485168457
5400	ABT	2001-07-26	23.275510787963867
5401	ABT	2001-07-27	23.136350631713867
5402	ABT	2001-07-30	23.473026275634766
5403	ABT	2001-07-31	24.056598663330078
5404	ABT	2001-08-01	23.836637496948242
5405	ABT	2001-08-02	23.342845916748047
5406	ABT	2001-08-03	23.45956039428711
5407	ABT	2001-08-06	23.212665557861328
5408	ABT	2001-08-07	23.607696533203125
5409	ABT	2001-08-08	23.284488677978516
5410	ABT	2001-08-09	23.149818420410156
5411	ABT	2001-08-10	23.468538284301758
5412	ABT	2001-08-13	23.589740753173828
5413	ABT	2001-08-14	23.473026275634766
5414	ABT	2001-08-15	23.859081268310547
5415	ABT	2001-08-16	23.77828025817871
5416	ABT	2001-08-17	23.473026275634766
5417	ABT	2001-08-20	23.78725814819336
5418	ABT	2001-08-21	23.675031661987305
5419	ABT	2001-08-22	23.769302368164062
5420	ABT	2001-08-23	23.473026275634766
5421	ABT	2001-08-24	23.56729507446289
5422	ABT	2001-08-27	23.369779586791992
5423	ABT	2001-08-28	23.073505401611328
5424	ABT	2001-08-29	22.893945693969727
5425	ABT	2001-08-30	22.58869171142578
5426	ABT	2001-08-31	22.310373306274414
5427	ABT	2001-09-04	22.714384078979492
5428	ABT	2001-09-05	23.1767520904541
5429	ABT	2001-09-06	22.427087783813477
5430	ABT	2001-09-07	21.95125389099121
5431	ABT	2001-09-10	22.234060287475586
5432	ABT	2001-09-17	22.682960510253906
5433	ABT	2001-09-18	22.629093170166016
5434	ABT	2001-09-19	22.265483856201172
5435	ABT	2001-09-20	21.76720428466797
5436	ABT	2001-09-21	21.120786666870117
5437	ABT	2001-09-24	21.210567474365234
5438	ABT	2001-09-25	21.749248504638672
5439	ABT	2001-09-26	22.40015411376953
5440	ABT	2001-09-27	22.889455795288086
5441	ABT	2001-09-28	23.275510787963867
5442	ABT	2001-10-01	23.697477340698242
5443	ABT	2001-10-02	23.9713077545166
5444	ABT	2001-10-03	23.095949172973633
5445	ABT	2001-10-04	23.19021987915039
5446	ABT	2001-10-05	23.3338680267334
5447	ABT	2001-10-08	23.239599227905273
5448	ABT	2001-10-09	22.907411575317383
5449	ABT	2001-10-10	23.63463020324707
5450	ABT	2001-10-11	22.902923583984375
5451	ABT	2001-10-12	23.302444458007812
5452	ABT	2001-10-15	23.791746139526367
5453	ABT	2001-10-16	24.007219314575195
5454	ABT	2001-10-17	23.890504837036133
5455	ABT	2001-10-18	23.59423065185547
5456	ABT	2001-10-19	23.814191818237305
5457	ABT	2001-10-22	24.50101089477539
5458	ABT	2001-10-23	24.17780113220215
5459	ABT	2001-10-24	24.348384857177734
5460	ABT	2001-10-25	24.4875431060791
5461	ABT	2001-10-26	24.37531852722168
5462	ABT	2001-10-29	24.254114151000977
5463	ABT	2001-10-30	24.141889572143555
5464	ABT	2001-10-31	23.78276824951172
5465	ABT	2001-11-01	24.204734802246094
5466	ABT	2001-11-02	24.44265365600586
5467	ABT	2001-11-05	24.150867462158203
5468	ABT	2001-11-06	24.352872848510742
5469	ABT	2001-11-07	24.11495590209961
5470	ABT	2001-11-08	24.0296630859375
5471	ABT	2001-11-09	23.881526947021484
5472	ABT	2001-11-12	24.065576553344727
5473	ABT	2001-11-13	23.84561538696289
5474	ABT	2001-11-14	23.423648834228516
5475	ABT	2001-11-15	23.746856689453125
5476	ABT	2001-11-16	23.356313705444336
5477	ABT	2001-11-19	23.401203155517578
5478	ABT	2001-11-20	23.764812469482422
5479	ABT	2001-11-21	24.128421783447266
5480	ABT	2001-11-23	24.218202590942383
5481	ABT	2001-11-26	24.263093948364258
5482	ABT	2001-11-27	24.141889572143555
5483	ABT	2001-11-28	24.281049728393555
5484	ABT	2001-11-29	24.4875431060791
5485	ABT	2001-11-30	24.68954849243164
5486	ABT	2001-12-03	24.89604377746582
5487	ABT	2001-12-04	24.729949951171875
5488	ABT	2001-12-05	24.76137351989746
5489	ABT	2001-12-06	24.653636932373047
5490	ABT	2001-12-07	24.752395629882812
5491	ABT	2001-12-10	24.913999557495117
5492	ABT	2001-12-11	24.30349349975586
5493	ABT	2001-12-12	23.809703826904297
5494	ABT	2001-12-13	23.877037048339844
5495	ABT	2001-12-14	24.420207977294922
5496	ABT	2001-12-17	24.24064826965332
5497	ABT	2001-12-18	24.173311233520508
5498	ABT	2001-12-19	24.608745574951172
5499	ABT	2001-12-20	24.95888900756836
5500	ABT	2001-12-21	25.403301239013672
5501	ABT	2001-12-24	25.34494400024414
5502	ABT	2001-12-26	25.484102249145508
5503	ABT	2001-12-27	25.362899780273438
5504	ABT	2001-12-28	25.35392189025879
5505	ABT	2001-12-31	25.02622413635254
5506	ABT	2002-01-02	25.066625595092773
5507	ABT	2002-01-03	25.089069366455078
5508	ABT	2002-01-04	25.044179916381836
5509	ABT	2002-01-07	24.869108200073242
5510	ABT	2002-01-08	24.707504272460938
5511	ABT	2002-01-09	24.572834014892578
5512	ABT	2002-01-10	24.797285079956055
5513	ABT	2002-01-11	25.08458137512207
5514	ABT	2002-01-14	25.089069366455078
5515	ABT	2002-01-15	25.035202026367188
5516	ABT	2002-01-16	25.362899780273438
5517	ABT	2002-01-17	25.766910552978516
5518	ABT	2002-01-18	25.771400451660156
5519	ABT	2002-01-22	25.80282211303711
5520	ABT	2002-01-23	25.762422561645508
5521	ABT	2002-01-24	25.73997688293457
5522	ABT	2002-01-25	25.695085525512695
5523	ABT	2002-01-28	25.520015716552734
5524	ABT	2002-01-29	25.237207412719727
5525	ABT	2002-01-30	25.35392189025879
5526	ABT	2002-01-31	25.901580810546875
5527	ABT	2002-02-01	25.784866333007812
5528	ABT	2002-02-04	25.41227912902832
5529	ABT	2002-02-05	25.587350845336914
5530	ABT	2002-02-06	25.102537155151367
5531	ABT	2002-02-07	24.94991111755371
5532	ABT	2002-02-08	24.819730758666992
5533	ABT	2002-02-11	24.994800567626953
5534	ABT	2002-02-12	25.196805953979492
5535	ABT	2002-02-13	25.124982833862305
5536	ABT	2002-02-14	25.259653091430664
5537	ABT	2002-02-15	25.73997688293457
5538	ABT	2002-02-19	25.403301239013672
5539	ABT	2002-02-20	25.847713470458984
5540	ABT	2002-02-21	25.65468406677246
5541	ABT	2002-02-22	25.86117935180664
5542	ABT	2002-02-25	25.484102249145508
5543	ABT	2002-02-26	25.35841178894043
5544	ABT	2002-02-27	25.313520431518555
5545	ABT	2002-02-28	25.385345458984375
5546	ABT	2002-03-01	25.80731201171875
5547	ABT	2002-03-04	25.753442764282227
5548	ABT	2002-03-05	24.69852638244629
5549	ABT	2002-03-06	25.14742660522461
5550	ABT	2002-03-07	24.397762298583984
5551	ABT	2002-03-08	24.281049728393555
5552	ABT	2002-03-11	24.541410446166992
5553	ABT	2002-03-12	24.774839401245117
5554	ABT	2002-03-13	24.913999557495117
5555	ABT	2002-03-14	24.61772346496582
5556	ABT	2002-03-15	24.245136260986328
5557	ABT	2002-03-18	24.02068519592285
5558	ABT	2002-03-19	23.962329864501953
5559	ABT	2002-03-20	23.25306510925293
5560	ABT	2002-03-21	23.50444984436035
5561	ABT	2002-03-22	24.105976104736328
5562	ABT	2002-03-25	23.52689552307129
5563	ABT	2002-03-26	23.719921112060547
5564	ABT	2002-03-27	23.302444458007812
5565	ABT	2002-03-28	23.612186431884766
5566	ABT	2002-04-01	23.89948272705078
5567	ABT	2002-04-02	24.007219314575195
5568	ABT	2002-04-03	23.769302368164062
5569	ABT	2002-04-04	23.70196533203125
5570	ABT	2002-04-05	23.302444458007812
5571	ABT	2002-04-08	23.32040023803711
5572	ABT	2002-04-09	23.63912010192871
5573	ABT	2002-04-10	24.50101089477539
5574	ABT	2002-04-11	24.15984535217285
5575	ABT	2002-04-12	24.10148811340332
5576	ABT	2002-04-15	24.128421783447266
5577	ABT	2002-04-16	24.388784408569336
5578	ABT	2002-04-17	24.465097427368164
5579	ABT	2002-04-18	24.541410446166992
5580	ABT	2002-04-19	24.57732391357422
5581	ABT	2002-04-22	24.41571807861328
5582	ABT	2002-04-23	24.50101089477539
5583	ABT	2002-04-24	24.08802032470703
5584	ABT	2002-04-25	23.96681785583496
5585	ABT	2002-04-26	24.29451560974121
5586	ABT	2002-04-29	23.85459327697754
5587	ABT	2002-04-30	24.218202590942383
5588	ABT	2002-05-01	24.68954849243164
5589	ABT	2002-05-02	24.24064826965332
5590	ABT	2002-05-03	23.984773635864258
5591	ABT	2002-05-06	23.423648834228516
5592	ABT	2002-05-07	23.19919776916504
5593	ABT	2002-05-08	23.52240562438965
5594	ABT	2002-05-09	23.410181045532227
5595	ABT	2002-05-10	23.00617027282715
5596	ABT	2002-05-13	22.902923583984375
5597	ABT	2002-05-14	23.226131439208984
5598	ABT	2002-05-15	21.053451538085938
5599	ABT	2002-05-16	20.537214279174805
5600	ABT	2002-05-17	21.3676815032959
5601	ABT	2002-05-20	21.10283088684082
5602	ABT	2002-05-21	20.932247161865234
5603	ABT	2002-05-22	21.3676815032959
5604	ABT	2002-05-23	21.435016632080078
5605	ABT	2002-05-24	21.053451538085938
5606	ABT	2002-05-28	20.995094299316406
5607	ABT	2002-05-29	21.143230438232422
5608	ABT	2002-05-30	20.981626510620117
5609	ABT	2002-05-31	21.322792053222656
5610	ABT	2002-06-03	20.38907814025879
5611	ABT	2002-06-04	20.05240249633789
5612	ABT	2002-06-05	20.222984313964844
5613	ABT	2002-06-06	20.088314056396484
5614	ABT	2002-06-07	20.362144470214844
5615	ABT	2002-06-10	20.50130271911621
5616	ABT	2002-06-11	17.192903518676758
5617	ABT	2002-06-12	16.618310928344727
5618	ABT	2002-06-13	16.13798713684082
5619	ABT	2002-06-14	16.497106552124023
5620	ABT	2002-06-17	16.954986572265625
5621	ABT	2002-06-18	17.394908905029297
5622	ABT	2002-06-19	16.9011173248291
5623	ABT	2002-06-20	16.91009521484375
5624	ABT	2002-06-21	16.218788146972656
5625	ABT	2002-06-24	16.708091735839844
5626	ABT	2002-06-25	17.10761260986328
5627	ABT	2002-06-26	17.03578758239746
5628	ABT	2002-06-27	17.5744686126709
5629	ABT	2002-06-28	16.9011173248291
5630	ABT	2002-07-01	16.744003295898438
5631	ABT	2002-07-02	16.510574340820312
5632	ABT	2002-07-03	16.65422248840332
5633	ABT	2002-07-05	16.820316314697266
5634	ABT	2002-07-08	16.609333038330078
5635	ABT	2002-07-09	15.895580291748047
5636	ABT	2002-07-10	15.217740058898926
5637	ABT	2002-07-11	14.20771312713623
5638	ABT	2002-07-12	14.881064414978027
5639	ABT	2002-07-15	15.487079620361328
5640	ABT	2002-07-16	15.083069801330566
5641	ABT	2002-07-17	15.531970024108887
5642	ABT	2002-07-18	14.845151901245117
5643	ABT	2002-07-19	14.427674293518066
5644	ABT	2002-07-22	14.364828109741211
5645	ABT	2002-07-23	13.915926933288574
5646	ABT	2002-07-24	15.01573371887207
5647	ABT	2002-07-25	16.887651443481445
5648	ABT	2002-07-26	17.350019454956055
5649	ABT	2002-07-29	17.798919677734375
5650	ABT	2002-07-30	18.135595321655273
5651	ABT	2002-07-31	18.588985443115234
5652	ABT	2002-08-01	17.915634155273438
5653	ABT	2002-08-02	18.009902954101562
5654	ABT	2002-08-05	16.99089813232422
5655	ABT	2002-08-06	17.089656829833984
5656	ABT	2002-08-07	17.8931884765625
5657	ABT	2002-08-08	18.29271125793457
5658	ABT	2002-08-09	18.104171752929688
5659	ABT	2002-08-12	18.28822135925293
5660	ABT	2002-08-13	17.740562438964844
5661	ABT	2002-08-14	17.96052360534668
5662	ABT	2002-08-15	18.09070587158203
5663	ABT	2002-08-16	17.933589935302734
5664	ABT	2002-08-19	17.956035614013672
5665	ABT	2002-08-20	17.552024841308594
5666	ABT	2002-08-21	18.15355110168457
5667	ABT	2002-08-22	18.737123489379883
5668	ABT	2002-08-23	18.193952560424805
5669	ABT	2002-08-26	18.48573875427246
5670	ABT	2002-08-27	18.297199249267578
5671	ABT	2002-08-28	17.88421058654785
5672	ABT	2002-08-29	18.16701889038086
5673	ABT	2002-08-30	17.969501495361328
5674	ABT	2002-09-03	17.18392562866211
5675	ABT	2002-09-04	17.417354583740234
5676	ABT	2002-09-05	16.96845245361328
5677	ABT	2002-09-06	16.833782196044922
5678	ABT	2002-09-09	17.026809692382812
5679	ABT	2002-09-10	17.125568389892578
5680	ABT	2002-09-11	17.332063674926758
5681	ABT	2002-09-12	17.156991958618164
5682	ABT	2002-09-13	16.887651443481445
5683	ABT	2002-09-16	17.1973934173584
5684	ABT	2002-09-17	17.32308578491211
5685	ABT	2002-09-18	18.144573211669922
5686	ABT	2002-09-19	18.000925064086914
5687	ABT	2002-09-20	18.764057159423828
5688	ABT	2002-09-23	18.719167709350586
5689	ABT	2002-09-24	18.898727416992188
5690	ABT	2002-09-25	19.6618595123291
5691	ABT	2002-09-26	18.80894660949707
5692	ABT	2002-09-27	18.11315155029297
5693	ABT	2002-09-30	18.135595321655273
5694	ABT	2002-10-01	18.853836059570312
5695	ABT	2002-10-02	18.69672203063965
5696	ABT	2002-10-03	19.028907775878906
5697	ABT	2002-10-04	18.35555648803711
5698	ABT	2002-10-07	17.754030227661133
5699	ABT	2002-10-08	17.71811866760254
5700	ABT	2002-10-09	18.09070587158203
5701	ABT	2002-10-10	18.09519386291504
5702	ABT	2002-10-11	18.62489891052246
5703	ABT	2002-10-14	19.428430557250977
5704	ABT	2002-10-15	19.809995651245117
5705	ABT	2002-10-16	19.52718734741211
5706	ABT	2002-10-17	19.841419219970703
5707	ABT	2002-10-18	19.751638412475586
5708	ABT	2002-10-21	19.59452247619629
5709	ABT	2002-10-22	19.21295738220215
5710	ABT	2002-10-23	19.374561309814453
5711	ABT	2002-10-24	19.05584144592285
5712	ABT	2002-10-25	19.33864974975586
5713	ABT	2002-10-28	19.114198684692383
5714	ABT	2002-10-29	18.795480728149414
5715	ABT	2002-10-30	18.903215408325195
5716	ABT	2002-10-31	18.795480728149414
5717	ABT	2002-11-01	18.732633590698242
5718	ABT	2002-11-04	18.8852596282959
5719	ABT	2002-11-05	19.504743576049805
5720	ABT	2002-11-06	20.44743537902832
5721	ABT	2002-11-07	20.492324829101562
5722	ABT	2002-11-08	20.600061416625977
5723	ABT	2002-11-11	19.79203987121582
5724	ABT	2002-11-12	19.500253677368164
5725	ABT	2002-11-13	19.293760299682617
5726	ABT	2002-11-14	19.73368263244629
5727	ABT	2002-11-15	20.1780948638916
5728	ABT	2002-11-18	19.99404525756836
5729	ABT	2002-11-19	19.949155807495117
5730	ABT	2002-11-20	20.290319442749023
5731	ABT	2002-11-21	20.249919891357422
5732	ABT	2002-11-22	19.6618595123291
5733	ABT	2002-11-25	19.652881622314453
5734	ABT	2002-11-26	19.46434211730957
5735	ABT	2002-11-27	19.572078704833984
5736	ABT	2002-11-29	19.652881622314453
5737	ABT	2002-12-02	18.87628173828125
5738	ABT	2002-12-03	18.93463897705078
5739	ABT	2002-12-04	18.966062545776367
5740	ABT	2002-12-05	18.62938690185547
5741	ABT	2002-12-06	19.27580451965332
5742	ABT	2002-12-09	18.69672203063965
5743	ABT	2002-12-10	18.216398239135742
5744	ABT	2002-12-11	18.41840362548828
5745	ABT	2002-12-12	18.337600708007812
5746	ABT	2002-12-13	18.1715087890625
5747	ABT	2002-12-16	18.386980056762695
5748	ABT	2002-12-17	18.409425735473633
5749	ABT	2002-12-18	18.30168914794922
5750	ABT	2002-12-19	18.131107330322266
5751	ABT	2002-12-20	17.37246322631836
5752	ABT	2002-12-23	17.11659049987793
5753	ABT	2002-12-24	16.92356300354004
5754	ABT	2002-12-26	16.45221710205078
5755	ABT	2002-12-27	16.510574340820312
5756	ABT	2002-12-30	16.65422248840332
5757	ABT	2002-12-31	17.956035614013672
5758	ABT	2003-01-02	17.978479385375977
5759	ABT	2003-01-03	18.15355110168457
5760	ABT	2003-01-06	18.270265579223633
5761	ABT	2003-01-07	17.448776245117188
5762	ABT	2003-01-08	17.888700485229492
5763	ABT	2003-01-09	17.947057723999023
5764	ABT	2003-01-10	17.857276916503906
5765	ABT	2003-01-13	17.700162887573242
5766	ABT	2003-01-14	17.534067153930664
5767	ABT	2003-01-15	17.03578758239746
5768	ABT	2003-01-16	17.596914291381836
5769	ABT	2003-01-17	17.0582332611084
5770	ABT	2003-01-21	17.24228286743164
5771	ABT	2003-01-22	17.161481857299805
5772	ABT	2003-01-23	17.18392562866211
5773	ABT	2003-01-24	16.766447067260742
5774	ABT	2003-01-27	16.59137725830078
5775	ABT	2003-01-28	16.92356300354004
5776	ABT	2003-01-29	17.139036178588867
5777	ABT	2003-01-30	17.04476547241211
5778	ABT	2003-01-31	17.112102508544922
5779	ABT	2003-02-03	17.013343811035156
5780	ABT	2003-02-04	16.699113845825195
5781	ABT	2003-02-05	16.555463790893555
5782	ABT	2003-02-06	16.564441680908203
5783	ABT	2003-02-07	16.766447067260742
5784	ABT	2003-02-10	16.582399368286133
5785	ABT	2003-02-11	16.236745834350586
5786	ABT	2003-02-12	15.895580291748047
5787	ABT	2003-02-13	15.657663345336914
5788	ABT	2003-02-14	16.07514190673828
5789	ABT	2003-02-18	16.429771423339844
5790	ABT	2003-02-19	16.07065200805664
5791	ABT	2003-02-20	15.801310539245605
5792	ABT	2003-02-21	15.747443199157715
5793	ABT	2003-02-24	15.433212280273438
5794	ABT	2003-02-25	15.576861381530762
5795	ABT	2003-02-26	15.576861381530762
5796	ABT	2003-02-27	15.949447631835938
5797	ABT	2003-02-28	15.989849090576172
5798	ABT	2003-03-03	15.724998474121094
5799	ABT	2003-03-04	15.918025016784668
5800	ABT	2003-03-05	16.13349723815918
5801	ABT	2003-03-06	15.81028938293457
5802	ABT	2003-03-07	15.913536071777344
5803	ABT	2003-03-10	15.491568565368652
5804	ABT	2003-03-11	15.608283996582031
5805	ABT	2003-03-12	15.689085960388184
5806	ABT	2003-03-13	16.106563568115234
5807	ABT	2003-03-14	15.796821594238281
5808	ABT	2003-03-17	16.40732765197754
5809	ABT	2003-03-18	16.784404754638672
5810	ABT	2003-03-19	17.112102508544922
5811	ABT	2003-03-20	16.937030792236328
5812	ABT	2003-03-21	17.63731575012207
5813	ABT	2003-03-24	17.215349197387695
5814	ABT	2003-03-25	17.49815559387207
5815	ABT	2003-03-26	17.43979835510254
5816	ABT	2003-03-27	17.291662216186523
5817	ABT	2003-03-28	17.152502059936523
5818	ABT	2003-03-31	16.883161544799805
5819	ABT	2003-04-01	17.466733932495117
5820	ABT	2003-04-02	18.11315155029297
5821	ABT	2003-04-03	17.677717208862305
5822	ABT	2003-04-04	18.036836624145508
5823	ABT	2003-04-07	18.0323486328125
5824	ABT	2003-04-08	17.924612045288086
5825	ABT	2003-04-09	18.050304412841797
5826	ABT	2003-04-10	18.005413055419922
5827	ABT	2003-04-11	17.561002731323242
5828	ABT	2003-04-14	18.01888084411621
5829	ABT	2003-04-15	17.75851821899414
5830	ABT	2003-04-16	17.36348533630371
5831	ABT	2003-04-17	17.794431686401367
5832	ABT	2003-04-21	17.484689712524414
5833	ABT	2003-04-22	17.821365356445312
5834	ABT	2003-04-23	17.911144256591797
5835	ABT	2003-04-24	17.920122146606445
5836	ABT	2003-04-25	17.727096557617188
5837	ABT	2003-04-28	18.0323486328125
5838	ABT	2003-04-29	18.23435401916504
5839	ABT	2003-04-30	18.23884391784668
5840	ABT	2003-05-01	18.503694534301758
5841	ABT	2003-05-02	18.992996215820312
5842	ABT	2003-05-05	18.638364791870117
5843	ABT	2003-05-06	19.033397674560547
5844	ABT	2003-05-07	19.168067932128906
5845	ABT	2003-05-08	19.235403060913086
5846	ABT	2003-05-09	19.47332000732422
5847	ABT	2003-05-12	19.40149688720703
5848	ABT	2003-05-13	19.513721466064453
5849	ABT	2003-05-14	19.347627639770508
5850	ABT	2003-05-15	19.715726852416992
5851	ABT	2003-05-16	19.325183868408203
5852	ABT	2003-05-19	18.512672424316406
5853	ABT	2003-05-20	18.404935836791992
5854	ABT	2003-05-21	18.584495544433594
5855	ABT	2003-05-22	18.831392288208008
5856	ABT	2003-05-23	18.88974952697754
5857	ABT	2003-05-27	19.27580451965332
5858	ABT	2003-05-28	19.549633026123047
5859	ABT	2003-05-29	19.67083740234375
5860	ABT	2003-05-30	19.998533248901367
5861	ABT	2003-06-02	19.720216751098633
5862	ABT	2003-06-03	19.774084091186523
5863	ABT	2003-06-04	20.04791259765625
5864	ABT	2003-06-05	20.30827522277832
5865	ABT	2003-06-06	20.294809341430664
5866	ABT	2003-06-09	20.151161193847656
5867	ABT	2003-06-10	20.50579261779785
5868	ABT	2003-06-11	20.469879150390625
5869	ABT	2003-06-12	20.528236389160156
5870	ABT	2003-06-13	20.469879150390625
5871	ABT	2003-06-16	20.748199462890625
5872	ABT	2003-06-17	20.873891830444336
5873	ABT	2003-06-18	20.64944076538086
5874	ABT	2003-06-19	20.469879150390625
5875	ABT	2003-06-20	20.474369049072266
5876	ABT	2003-06-23	19.908754348754883
5877	ABT	2003-06-24	19.944665908813477
5878	ABT	2003-06-25	19.91324234008789
5879	ABT	2003-06-26	20.11973762512207
5880	ABT	2003-06-27	19.572078704833984
5881	ABT	2003-06-30	19.643903732299805
5882	ABT	2003-07-01	19.549633026123047
5883	ABT	2003-07-02	19.832441329956055
5884	ABT	2003-07-03	19.85039710998535
5885	ABT	2003-07-07	20.19156265258789
5886	ABT	2003-07-08	19.976089477539062
5887	ABT	2003-07-09	19.607990264892578
5888	ABT	2003-07-10	19.549633026123047
5889	ABT	2003-07-11	19.760616302490234
5890	ABT	2003-07-14	19.769594192504883
5891	ABT	2003-07-15	19.370073318481445
5892	ABT	2003-07-16	19.033397674560547
5893	ABT	2003-07-17	18.87628173828125
5894	ABT	2003-07-18	18.584495544433594
5895	ABT	2003-07-21	18.53960609436035
5896	ABT	2003-07-22	18.60245132446289
5897	ABT	2003-07-23	18.315156936645508
5898	ABT	2003-07-24	17.96052360534668
5899	ABT	2003-07-25	18.059282302856445
5900	ABT	2003-07-28	17.664249420166016
5901	ABT	2003-07-29	17.466733932495117
5902	ABT	2003-07-30	17.632827758789062
5903	ABT	2003-07-31	17.619359970092773
5904	ABT	2003-08-01	17.300640106201172
5905	ABT	2003-08-04	17.282684326171875
5906	ABT	2003-08-05	16.99089813232422
5907	ABT	2003-08-06	17.327573776245117
5908	ABT	2003-08-07	17.915634155273438
5909	ABT	2003-08-08	17.911144256591797
5910	ABT	2003-08-11	17.77647590637207
5911	ABT	2003-08-12	17.76300811767578
5912	ABT	2003-08-13	17.6956729888916
5913	ABT	2003-08-14	17.77647590637207
5914	ABT	2003-08-15	17.812387466430664
5915	ABT	2003-08-18	17.861766815185547
5916	ABT	2003-08-19	17.745052337646484
5917	ABT	2003-08-20	17.50713348388672
5918	ABT	2003-08-21	17.327573776245117
5919	ABT	2003-08-22	17.49815559387207
5920	ABT	2003-08-25	17.77198600769043
5921	ABT	2003-08-26	17.933589935302734
5922	ABT	2003-08-27	17.821365356445312
5923	ABT	2003-08-28	17.875232696533203
5924	ABT	2003-08-29	18.09070587158203
5925	ABT	2003-09-02	18.472270965576172
5926	ABT	2003-09-03	18.74161148071289
5927	ABT	2003-09-04	18.49471664428711
5928	ABT	2003-09-05	18.853836059570312
5929	ABT	2003-09-08	19.21295738220215
5930	ABT	2003-09-09	18.99748420715332
5931	ABT	2003-09-10	19.428430557250977
5932	ABT	2003-09-11	19.558610916137695
5933	ABT	2003-09-12	19.77857208251953
5934	ABT	2003-09-15	19.634923934936523
5935	ABT	2003-09-16	19.720216751098633
5936	ABT	2003-09-17	19.774084091186523
5937	ABT	2003-09-18	19.80101776123047
5938	ABT	2003-09-19	19.509231567382812
5939	ABT	2003-09-22	19.172557830810547
5940	ABT	2003-09-23	19.316204071044922
5941	ABT	2003-09-24	18.898727416992188
5942	ABT	2003-09-25	18.898727416992188
5943	ABT	2003-09-26	18.99748420715332
5944	ABT	2003-09-29	19.100732803344727
5945	ABT	2003-09-30	19.100732803344727
5946	ABT	2003-10-01	19.2039794921875
5947	ABT	2003-10-02	19.370073318481445
5948	ABT	2003-10-03	19.13664436340332
5949	ABT	2003-10-06	19.186023712158203
5950	ABT	2003-10-07	18.94361686706543
5951	ABT	2003-10-08	18.831392288208008
5952	ABT	2003-10-09	18.94361686706543
5953	ABT	2003-10-10	18.759567260742188
5954	ABT	2003-10-13	18.858325958251953
5955	ABT	2003-10-14	18.898727416992188
5956	ABT	2003-10-15	18.82241439819336
5957	ABT	2003-10-16	18.966062545776367
5958	ABT	2003-10-17	18.75507926940918
5959	ABT	2003-10-20	18.966062545776367
5960	ABT	2003-10-21	19.07828712463379
5961	ABT	2003-10-22	18.41391372680664
5962	ABT	2003-10-23	18.68325424194336
5963	ABT	2003-10-24	18.74610137939453
5964	ABT	2003-10-27	18.597963333129883
5965	ABT	2003-10-28	19.05584144592285
5966	ABT	2003-10-29	19.253358840942383
5967	ABT	2003-10-30	19.27580451965332
5968	ABT	2003-10-31	19.132156372070312
5969	ABT	2003-11-03	19.21295738220215
5970	ABT	2003-11-04	18.777524948120117
5971	ABT	2003-11-05	18.992996215820312
5972	ABT	2003-11-06	18.966062545776367
5973	ABT	2003-11-07	18.63387680053711
5974	ABT	2003-11-10	18.571029663085938
5975	ABT	2003-11-11	18.705699920654297
5976	ABT	2003-11-12	18.777524948120117
5977	ABT	2003-11-13	19.688793182373047
5978	ABT	2003-11-14	19.841419219970703
5979	ABT	2003-11-17	19.823463439941406
5980	ABT	2003-11-18	19.787551879882812
5981	ABT	2003-11-19	19.91324234008789
5982	ABT	2003-11-20	19.545143127441406
5983	ABT	2003-11-21	19.603500366210938
5984	ABT	2003-11-24	20.012001037597656
5985	ABT	2003-11-25	19.958133697509766
5986	ABT	2003-11-26	20.020978927612305
5987	ABT	2003-11-28	19.841419219970703
5988	ABT	2003-12-01	20.1960506439209
5989	ABT	2003-12-02	20.31725311279297
5990	ABT	2003-12-03	20.32623291015625
5991	ABT	2003-12-04	20.357654571533203
5992	ABT	2003-12-05	20.182584762573242
5993	ABT	2003-12-08	20.339698791503906
5994	ABT	2003-12-09	20.451923370361328
5995	ABT	2003-12-10	20.362144470214844
5996	ABT	2003-12-11	20.541704177856445
5997	ABT	2003-12-12	20.57312774658203
5998	ABT	2003-12-15	20.492324829101562
5999	ABT	2003-12-16	20.604549407958984
6000	ABT	2003-12-17	20.469879150390625
6001	ABT	2003-12-18	20.90531349182129
6002	ABT	2003-12-19	20.82900047302246
6003	ABT	2003-12-22	20.78411102294922
6004	ABT	2003-12-23	20.878379821777344
6005	ABT	2003-12-24	21.03549575805664
6006	ABT	2003-12-26	21.026517868041992
6007	ABT	2003-12-29	21.16567611694336
6008	ABT	2003-12-30	20.90531349182129
6009	ABT	2003-12-31	20.918781280517578
6010	ABT	2004-01-02	20.986116409301758
6011	ABT	2004-01-05	20.986116409301758
6012	ABT	2004-01-06	20.8334903717041
6013	ABT	2004-01-07	21.053451538085938
6014	ABT	2004-01-08	20.43396759033203
6015	ABT	2004-01-09	20.169116973876953
6016	ABT	2004-01-12	19.949155807495117
6017	ABT	2004-01-13	19.944665908813477
6018	ABT	2004-01-14	19.976089477539062
6019	ABT	2004-01-15	20.1780948638916
6020	ABT	2004-01-16	19.414962768554688
6021	ABT	2004-01-20	19.428430557250977
6022	ABT	2004-01-21	19.616968154907227
6023	ABT	2004-01-22	19.33864974975586
6024	ABT	2004-01-23	19.289270401000977
6025	ABT	2004-01-26	19.697771072387695
6026	ABT	2004-01-27	19.47780990600586
6027	ABT	2004-01-28	19.6618595123291
6028	ABT	2004-01-29	19.639413833618164
6029	ABT	2004-01-30	19.33864974975586
6030	ABT	2004-02-02	19.51820945739746
6031	ABT	2004-02-03	19.86386489868164
6032	ABT	2004-02-04	19.86835289001465
6033	ABT	2004-02-05	20.007511138916016
6034	ABT	2004-02-06	19.91773223876953
6035	ABT	2004-02-09	19.91324234008789
6036	ABT	2004-02-10	19.79652976989746
6037	ABT	2004-02-11	20.020978927612305
6038	ABT	2004-02-12	19.648391723632812
6039	ABT	2004-02-13	19.890798568725586
6040	ABT	2004-02-17	20.20054054260254
6041	ABT	2004-02-18	20.016490936279297
6042	ABT	2004-02-19	19.455364227294922
6043	ABT	2004-02-20	19.47332000732422
6044	ABT	2004-02-23	19.625946044921875
6045	ABT	2004-02-24	19.549633026123047
6046	ABT	2004-02-25	19.52718734741211
6047	ABT	2004-02-26	19.325183868408203
6048	ABT	2004-02-27	19.21295738220215
6049	ABT	2004-03-01	19.482297897338867
6050	ABT	2004-03-02	19.576566696166992
6051	ABT	2004-03-03	19.720216751098633
6052	ABT	2004-03-04	19.58554458618164
6053	ABT	2004-03-05	19.563100814819336
6054	ABT	2004-03-08	19.370073318481445
6055	ABT	2004-03-09	19.033397674560547
6056	ABT	2004-03-10	18.60694122314453
6057	ABT	2004-03-11	18.638364791870117
6058	ABT	2004-03-12	18.60245132446289
6059	ABT	2004-03-15	18.270265579223633
6060	ABT	2004-03-16	18.656320571899414
6061	ABT	2004-03-17	18.23884391784668
6062	ABT	2004-03-18	17.996435165405273
6063	ABT	2004-03-19	18.050304412841797
6064	ABT	2004-03-22	17.780963897705078
6065	ABT	2004-03-23	17.97399139404297
6066	ABT	2004-03-24	17.664249420166016
6067	ABT	2004-03-25	17.870744705200195
6068	ABT	2004-03-26	18.01888084411621
6069	ABT	2004-03-29	18.2119083404541
6070	ABT	2004-03-30	18.386980056762695
6071	ABT	2004-03-31	18.449825286865234
6072	ABT	2004-04-01	18.786502838134766
6073	ABT	2004-04-02	19.019929885864258
6074	ABT	2004-04-05	19.253358840942383
6075	ABT	2004-04-06	19.388029098510742
6076	ABT	2004-04-07	19.190513610839844
6077	ABT	2004-04-08	18.99748420715332
6078	ABT	2004-04-12	18.49471664428711
6079	ABT	2004-04-13	18.068260192871094
6080	ABT	2004-04-14	18.835880279541016
6081	ABT	2004-04-15	19.73817253112793
6082	ABT	2004-04-16	19.809995651245117
6083	ABT	2004-04-19	19.841419219970703
6084	ABT	2004-04-20	19.40598487854004
6085	ABT	2004-04-21	19.356605529785156
6086	ABT	2004-04-22	19.86386489868164
6087	ABT	2004-04-23	19.706748962402344
6088	ABT	2004-04-26	19.751638412475586
6089	ABT	2004-04-27	19.94017791748047
6090	ABT	2004-04-28	19.818973541259766
6091	ABT	2004-04-29	19.931198120117188
6092	ABT	2004-04-30	19.760616302490234
6093	ABT	2004-05-03	20.30513572692871
6094	ABT	2004-05-04	20.046043395996094
6095	ABT	2004-05-05	20.137205123901367
6096	ABT	2004-05-06	20.14680290222168
6097	ABT	2004-05-07	19.911699295043945
6098	ABT	2004-05-10	19.571041107177734
6099	ABT	2004-05-11	19.638214111328125
6100	ABT	2004-05-12	19.777355194091797
6101	ABT	2004-05-13	19.67180061340332
6102	ABT	2004-05-14	19.743770599365234
6103	ABT	2004-05-17	19.71018409729004
6104	ABT	2004-05-18	19.667001724243164
6105	ABT	2004-05-19	19.590234756469727
6106	ABT	2004-05-20	19.316747665405273
6107	ABT	2004-05-21	19.168010711669922
6108	ABT	2004-05-24	18.976089477539062
6109	ABT	2004-05-25	19.48947525024414
6110	ABT	2004-05-26	19.69099235534668
6111	ABT	2004-05-27	19.93568992614746
6112	ABT	2004-05-28	19.772558212280273
6113	ABT	2004-06-01	19.676597595214844
6114	ABT	2004-06-02	19.767759323120117
6115	ABT	2004-06-03	19.743770599365234
6116	ABT	2004-06-04	20.026851654052734
6117	ABT	2004-06-07	20.300338745117188
6118	ABT	2004-06-08	20.487459182739258
6119	ABT	2004-06-09	20.425085067749023
6120	ABT	2004-06-10	20.487459182739258
6121	ABT	2004-06-14	20.434682846069336
6122	ABT	2004-06-15	20.631399154663086
6123	ABT	2004-06-16	20.55463218688965
6124	ABT	2004-06-17	20.717763900756836
6125	ABT	2004-06-18	20.631399154663086
6126	ABT	2004-06-21	20.4202880859375
6127	ABT	2004-06-22	20.161195755004883
6128	ABT	2004-06-23	20.127609252929688
6129	ABT	2004-06-24	20.108417510986328
6130	ABT	2004-06-25	19.4606876373291
6131	ABT	2004-06-28	19.56624412536621
6132	ABT	2004-06-29	19.81574058532715
6133	ABT	2004-06-30	19.55664825439453
6134	ABT	2004-07-01	19.537456512451172
6135	ABT	2004-07-02	19.475082397460938
6136	ABT	2004-07-06	19.09124183654785
6137	ABT	2004-07-07	18.9904842376709
6138	ABT	2004-07-08	19.326343536376953
6139	ABT	2004-07-09	19.144020080566406
6140	ABT	2004-07-12	19.383920669555664
6141	ABT	2004-07-13	19.326343536376953
6142	ABT	2004-07-14	19.081645965576172
6143	ABT	2004-07-15	19.081645965576172
6144	ABT	2004-07-16	18.76017951965332
6145	ABT	2004-07-19	18.774574279785156
6146	ABT	2004-07-20	18.889726638793945
6147	ABT	2004-07-21	18.597047805786133
6148	ABT	2004-07-22	18.841745376586914
6149	ABT	2004-07-23	18.5346736907959
6150	ABT	2004-07-26	18.47709846496582
6151	ABT	2004-07-27	18.803361892700195
6152	ABT	2004-07-28	18.736190795898438
6153	ABT	2004-07-29	18.784170150756836
6154	ABT	2004-07-30	18.880130767822266
6155	ABT	2004-08-02	18.83694839477539
6156	ABT	2004-08-03	18.793766021728516
6157	ABT	2004-08-04	18.774574279785156
6158	ABT	2004-08-05	18.573057174682617
6159	ABT	2004-08-06	18.563461303710938
6160	ABT	2004-08-09	18.405128479003906
6161	ABT	2004-08-10	18.736190795898438
6162	ABT	2004-08-11	19.086444854736328
6163	ABT	2004-08-12	19.014474868774414
6164	ABT	2004-08-13	18.995281219482422
6165	ABT	2004-08-16	19.191999435424805
6166	ABT	2004-08-17	19.191999435424805
6167	ABT	2004-08-18	19.475082397460938
6168	ABT	2004-08-19	19.532657623291016
6169	ABT	2004-08-20	19.676597595214844
6170	ABT	2004-08-23	19.61422348022461
6171	ABT	2004-08-24	19.67180061340332
6172	ABT	2004-08-25	19.887710571289062
6173	ABT	2004-08-26	19.777355194091797
6174	ABT	2004-08-27	19.9164981842041
6175	ABT	2004-08-30	19.777355194091797
6176	ABT	2004-08-31	20.00286293029785
6177	ABT	2004-09-01	20.180387496948242
6178	ABT	2004-09-02	20.43947982788086
6179	ABT	2004-09-03	20.473066329956055
6180	ABT	2004-09-07	20.189983367919922
6181	ABT	2004-09-08	20.233165740966797
6182	ABT	2004-09-09	20.151599884033203
6183	ABT	2004-09-10	20.300338745117188
6184	ABT	2004-09-13	20.607410430908203
6185	ABT	2004-09-14	20.602611541748047
6186	ABT	2004-09-15	20.396297454833984
6187	ABT	2004-09-16	20.482662200927734
6188	ABT	2004-09-17	20.593015670776367
6189	ABT	2004-09-20	20.434682846069336
6190	ABT	2004-09-21	20.650592803955078
6191	ABT	2004-09-22	20.15639877319336
6192	ABT	2004-09-23	20.329126358032227
6193	ABT	2004-09-24	20.31473159790039
6194	ABT	2004-09-27	20.357913970947266
6195	ABT	2004-09-28	20.396297454833984
6196	ABT	2004-09-29	20.300338745117188
6197	ABT	2004-09-30	20.32432746887207
6198	ABT	2004-10-01	20.242761611938477
6199	ABT	2004-10-04	20.247560501098633
6200	ABT	2004-10-05	20.28594398498535
6201	ABT	2004-10-06	20.247560501098633
6202	ABT	2004-10-07	19.83013343811035
6203	ABT	2004-10-08	19.590234756469727
6204	ABT	2004-10-11	19.753366470336914
6205	ABT	2004-10-12	19.9164981842041
6206	ABT	2004-10-13	19.743770599365234
6207	ABT	2004-10-14	19.676597595214844
6208	ABT	2004-10-15	19.844528198242188
6209	ABT	2004-10-18	19.83972930908203
6210	ABT	2004-10-19	19.854124069213867
6211	ABT	2004-10-20	19.863719940185547
6212	ABT	2004-10-21	19.71977996826172
6213	ABT	2004-10-22	19.60462760925293
6214	ABT	2004-10-25	19.49907112121582
6215	ABT	2004-10-26	19.66220474243164
6216	ABT	2004-10-27	20.357913970947266
6217	ABT	2004-10-28	20.492258071899414
6218	ABT	2004-10-29	20.453874588012695
6219	ABT	2004-11-01	20.50665283203125
6220	ABT	2004-11-02	20.300338745117188
6221	ABT	2004-11-03	20.9240779876709
6222	ABT	2004-11-04	21.327110290527344
6223	ABT	2004-11-05	21.327110290527344
6224	ABT	2004-11-08	21.571807861328125
6225	ABT	2004-11-09	21.590999603271484
6226	ABT	2004-11-10	21.614990234375
6227	ABT	2004-11-11	21.734939575195312
6228	ABT	2004-11-12	21.19756317138672
6229	ABT	2004-11-15	21.346302032470703
6230	ABT	2004-11-16	21.202362060546875
6231	ABT	2004-11-17	20.943269729614258
6232	ABT	2004-11-18	20.80892562866211
6233	ABT	2004-11-19	20.511449813842773
6234	ABT	2004-11-22	20.569026947021484
6235	ABT	2004-11-23	20.271549224853516
6236	ABT	2004-11-24	20.338722229003906
6237	ABT	2004-11-26	20.434682846069336
6238	ABT	2004-11-29	20.357913970947266
6239	ABT	2004-11-30	20.132408142089844
6240	ABT	2004-12-01	20.75135040283203
6241	ABT	2004-12-02	20.952865600585938
6242	ABT	2004-12-03	20.83771324157715
6243	ABT	2004-12-06	20.91448211669922
6244	ABT	2004-12-07	20.89529037475586
6245	ABT	2004-12-08	21.04402732849121
6246	ABT	2004-12-09	21.096805572509766
6247	ABT	2004-12-10	20.986452102661133
6248	ABT	2004-12-13	21.058422088623047
6249	ABT	2004-12-14	21.346302032470703
6250	ABT	2004-12-15	21.279130935668945
6251	ABT	2004-12-16	22.161962509155273
6252	ABT	2004-12-17	22.545801162719727
6253	ABT	2004-12-20	22.272315979003906
6254	ABT	2004-12-21	22.1187801361084
6255	ABT	2004-12-22	22.310699462890625
6256	ABT	2004-12-23	22.272315979003906
6257	ABT	2004-12-27	22.075597763061523
6258	ABT	2004-12-28	22.243528366088867
6259	ABT	2004-12-29	22.473831176757812
6260	ABT	2004-12-30	22.512216567993164
6261	ABT	2004-12-31	22.38266944885254
6262	ABT	2005-01-03	22.39226531982422
6263	ABT	2005-01-04	22.166759490966797
6264	ABT	2005-01-05	21.912466049194336
6265	ABT	2005-01-06	22.406660079956055
6266	ABT	2005-01-07	22.79050064086914
6267	ABT	2005-01-10	23.011207580566406
6268	ABT	2005-01-11	22.5889835357666
6269	ABT	2005-01-12	22.517013549804688
6270	ABT	2005-01-13	22.085193634033203
6271	ABT	2005-01-14	22.190750122070312
6272	ABT	2005-01-18	22.08999252319336
6273	ABT	2005-01-19	22.094789505004883
6274	ABT	2005-01-20	21.950849533081055
6275	ABT	2005-01-21	22.06120491027832
6276	ABT	2005-01-24	22.037214279174805
6277	ABT	2005-01-25	22.027618408203125
6278	ABT	2005-01-26	22.018022537231445
6279	ABT	2005-01-27	21.811708450317383
6280	ABT	2005-01-28	21.72054672241211
6281	ABT	2005-01-31	21.600595474243164
6282	ABT	2005-02-01	21.854890823364258
6283	ABT	2005-02-02	21.8980712890625
6284	ABT	2005-02-03	21.90766716003418
6285	ABT	2005-02-04	21.840496063232422
6286	ABT	2005-02-07	21.874082565307617
6287	ABT	2005-02-08	21.725343704223633
6288	ABT	2005-02-09	21.667768478393555
6289	ABT	2005-02-10	21.581403732299805
6290	ABT	2005-02-11	22.166759490966797
6291	ABT	2005-02-14	22.3059024810791
6292	ABT	2005-02-15	22.48822593688965
6293	ABT	2005-02-16	22.46903419494629
6294	ABT	2005-02-17	22.339487075805664
6295	ABT	2005-02-18	22.262720108032227
6296	ABT	2005-02-22	21.802112579345703
6297	ABT	2005-02-23	21.94605255126953
6298	ABT	2005-02-24	22.243528366088867
6299	ABT	2005-02-25	22.200345993041992
6300	ABT	2005-02-28	22.066001892089844
6301	ABT	2005-03-01	22.051607131958008
6302	ABT	2005-03-02	22.09958839416504
6303	ABT	2005-03-03	22.075597763061523
6304	ABT	2005-03-04	22.26751708984375
6305	ABT	2005-03-07	22.38266944885254
6306	ABT	2005-03-08	22.310699462890625
6307	ABT	2005-03-09	22.02281951904297
6308	ABT	2005-03-10	22.209941864013672
6309	ABT	2005-03-11	22.07080078125
6310	ABT	2005-03-14	22.128376007080078
6311	ABT	2005-03-15	21.90766716003418
6312	ABT	2005-03-16	21.792516708374023
6313	ABT	2005-03-17	21.365493774414062
6314	ABT	2005-03-18	21.336706161499023
6315	ABT	2005-03-21	21.048826217651367
6316	ABT	2005-03-22	20.996047973632812
6317	ABT	2005-03-23	21.399080276489258
6318	ABT	2005-03-24	21.562211990356445
6319	ABT	2005-03-28	21.677364349365234
6320	ABT	2005-03-29	21.950849533081055
6321	ABT	2005-03-30	22.43065071105957
6322	ABT	2005-03-31	22.368276596069336
6323	ABT	2005-04-01	22.161962509155273
6324	ABT	2005-04-04	22.157163619995117
6325	ABT	2005-04-05	22.646560668945312
6326	ABT	2005-04-06	22.843278884887695
6327	ABT	2005-04-07	23.19832992553711
6328	ABT	2005-04-08	22.963228225708008
6329	ABT	2005-04-11	22.910449981689453
6330	ABT	2005-04-12	22.982419967651367
6331	ABT	2005-04-13	23.049591064453125
6332	ABT	2005-04-14	23.16954231262207
6333	ABT	2005-04-15	23.92762565612793
6334	ABT	2005-04-18	23.5006046295166
6335	ABT	2005-04-19	23.11196517944336
6336	ABT	2005-04-20	22.69454002380371
6337	ABT	2005-04-21	23.078380584716797
6338	ABT	2005-04-22	22.824085235595703
6339	ABT	2005-04-25	22.920045852661133
6340	ABT	2005-04-26	23.001611709594727
6341	ABT	2005-04-27	23.255905151367188
6342	ABT	2005-04-28	23.07358169555664
6343	ABT	2005-04-29	23.58696746826172
6344	ABT	2005-05-02	23.692523956298828
6345	ABT	2005-05-03	23.63494873046875
6346	ABT	2005-05-04	23.850858688354492
6347	ABT	2005-05-05	23.601362228393555
6348	ABT	2005-05-06	23.51979637145996
6349	ABT	2005-05-09	23.543785095214844
6350	ABT	2005-05-10	23.438230514526367
6351	ABT	2005-05-11	23.63494873046875
6352	ABT	2005-05-12	23.56777572631836
6353	ABT	2005-05-13	23.395048141479492
6354	ABT	2005-05-16	23.735706329345703
6355	ABT	2005-05-17	23.706918716430664
6356	ABT	2005-05-18	23.678129196166992
6357	ABT	2005-05-19	23.52939224243164
6358	ABT	2005-05-20	23.45262336730957
6359	ABT	2005-05-23	23.366260528564453
6360	ABT	2005-05-24	23.351865768432617
6361	ABT	2005-05-25	23.145551681518555
6362	ABT	2005-05-26	23.135955810546875
6363	ABT	2005-05-27	23.030399322509766
6364	ABT	2005-05-31	23.145551681518555
6365	ABT	2005-06-01	23.18873405456543
6366	ABT	2005-06-02	23.155147552490234
6367	ABT	2005-06-03	23.15994644165039
6368	ABT	2005-06-06	23.246309280395508
6369	ABT	2005-06-07	23.395048141479492
6370	ABT	2005-06-08	23.347068786621094
6371	ABT	2005-06-09	23.5006046295166
6372	ABT	2005-06-10	23.46221923828125
6373	ABT	2005-06-13	23.438230514526367
6374	ABT	2005-06-14	23.51979637145996
6375	ABT	2005-06-15	23.51979637145996
6376	ABT	2005-06-16	23.548583984375
6377	ABT	2005-06-17	23.716514587402344
6378	ABT	2005-06-20	23.697322845458984
6379	ABT	2005-06-21	23.726110458374023
6380	ABT	2005-06-22	23.855655670166016
6381	ABT	2005-06-23	23.548583984375
6382	ABT	2005-06-24	23.51979637145996
6383	ABT	2005-06-27	23.505401611328125
6384	ABT	2005-06-28	23.750099182128906
6385	ABT	2005-06-29	23.620553970336914
6386	ABT	2005-06-30	23.514997482299805
6387	ABT	2005-07-01	23.524593353271484
6388	ABT	2005-07-05	23.486209869384766
6389	ABT	2005-07-06	23.57737159729004
6390	ABT	2005-07-07	23.495805740356445
6391	ABT	2005-07-08	23.678129196166992
6392	ABT	2005-07-11	23.82206916809082
6393	ABT	2005-07-12	23.98520278930664
6394	ABT	2005-07-13	22.862470626831055
6395	ABT	2005-07-14	22.368276596069336
6396	ABT	2005-07-15	22.48822593688965
6397	ABT	2005-07-18	22.26751708984375
6398	ABT	2005-07-19	22.23872947692871
6399	ABT	2005-07-20	22.47863006591797
6400	ABT	2005-07-21	22.291507720947266
6401	ABT	2005-07-22	22.08999252319336
6402	ABT	2005-07-25	21.826101303100586
6403	ABT	2005-07-26	21.94605255126953
6404	ABT	2005-07-27	22.190750122070312
6405	ABT	2005-07-28	22.464235305786133
6406	ABT	2005-07-29	22.37307357788086
6407	ABT	2005-08-01	22.560195922851562
6408	ABT	2005-08-02	22.68494415283203
6409	ABT	2005-08-03	22.708934783935547
6410	ABT	2005-08-04	22.56499481201172
6411	ABT	2005-08-05	22.3059024810791
6412	ABT	2005-08-08	22.253124237060547
6413	ABT	2005-08-09	22.358680725097656
6414	ABT	2005-08-10	22.358680725097656
6415	ABT	2005-08-11	22.445043563842773
6416	ABT	2005-08-12	22.329891204833984
6417	ABT	2005-08-15	22.416255950927734
6418	ABT	2005-08-16	22.08039665222168
6419	ABT	2005-08-17	22.113981246948242
6420	ABT	2005-08-18	22.08039665222168
6421	ABT	2005-08-19	21.989234924316406
6422	ABT	2005-08-22	22.051607131958008
6423	ABT	2005-08-23	21.926860809326172
6424	ABT	2005-08-24	21.552616119384766
6425	ABT	2005-08-25	21.64377784729004
6426	ABT	2005-08-26	21.461454391479492
6427	ABT	2005-08-29	21.65337371826172
6428	ABT	2005-08-30	21.41347312927246
6429	ABT	2005-08-31	21.65337371826172
6430	ABT	2005-09-01	21.658172607421875
6431	ABT	2005-09-02	21.533424377441406
6432	ABT	2005-09-06	21.734939575195312
6433	ABT	2005-09-07	21.917264938354492
6434	ABT	2005-09-08	21.778121948242188
6435	ABT	2005-09-09	21.864486694335938
6436	ABT	2005-09-12	21.701353073120117
6437	ABT	2005-09-13	21.427867889404297
6438	ABT	2005-09-14	21.039230346679688
6439	ABT	2005-09-15	20.967260360717773
6440	ABT	2005-09-16	20.986452102661133
6441	ABT	2005-09-19	20.78013801574707
6442	ABT	2005-09-20	20.67458152770996
6443	ABT	2005-09-21	20.679380416870117
6444	ABT	2005-09-22	21.068017959594727
6445	ABT	2005-09-23	21.21675682067871
6446	ABT	2005-09-26	20.4682674407959
6447	ABT	2005-09-27	20.501853942871094
6448	ABT	2005-09-28	20.122812271118164
6449	ABT	2005-09-29	20.194782257080078
6450	ABT	2005-09-30	20.34351921081543
6451	ABT	2005-10-03	20.38190460205078
6452	ABT	2005-10-04	21.115997314453125
6453	ABT	2005-10-05	20.765743255615234
6454	ABT	2005-10-06	20.6409969329834
6455	ABT	2005-10-07	20.487459182739258
6456	ABT	2005-10-10	20.237964630126953
6457	ABT	2005-10-11	20.35311508178711
6458	ABT	2005-10-12	20.1995792388916
6459	ABT	2005-10-13	20.425085067749023
6460	ABT	2005-10-14	20.45867156982422
6461	ABT	2005-10-17	20.415489196777344
6462	ABT	2005-10-18	20.34351921081543
6463	ABT	2005-10-19	21.087209701538086
6464	ABT	2005-10-20	20.756147384643555
6465	ABT	2005-10-21	20.511449813842773
6466	ABT	2005-10-24	20.583419799804688
6467	ABT	2005-10-25	20.765743255615234
6468	ABT	2005-10-26	20.636198043823242
6469	ABT	2005-10-27	20.362712860107422
6470	ABT	2005-10-28	20.511449813842773
6471	ABT	2005-10-31	20.6553897857666
6472	ABT	2005-11-01	20.52584457397461
6473	ABT	2005-11-02	20.45867156982422
6474	ABT	2005-11-03	20.530641555786133
6475	ABT	2005-11-04	20.425085067749023
6476	ABT	2005-11-07	20.415489196777344
6477	ABT	2005-11-08	20.40109634399414
6478	ABT	2005-11-09	20.487459182739258
6479	ABT	2005-11-10	20.53544044494629
6480	ABT	2005-11-11	20.981653213500977
6481	ABT	2005-11-14	19.441495895385742
6482	ABT	2005-11-15	19.897306442260742
6483	ABT	2005-11-16	19.47028350830078
6484	ABT	2005-11-17	19.60462760925293
6485	ABT	2005-11-18	19.62381935119629
6486	ABT	2005-11-21	19.369525909423828
6487	ABT	2005-11-22	18.86573600769043
6488	ABT	2005-11-23	18.707401275634766
6489	ABT	2005-11-25	18.702604293823242
6490	ABT	2005-11-28	18.688209533691406
6491	ABT	2005-11-29	18.309167861938477
6492	ABT	2005-11-30	18.093257904052734
6493	ABT	2005-12-01	18.054874420166016
6494	ABT	2005-12-02	18.501087188720703
6495	ABT	2005-12-05	18.323562622070312
6496	ABT	2005-12-06	18.170026779174805
6497	ABT	2005-12-07	18.23240089416504
6498	ABT	2005-12-08	18.37154197692871
6499	ABT	2005-12-09	18.707401275634766
6500	ABT	2005-12-12	18.793766021728516
6501	ABT	2005-12-13	18.937705993652344
6502	ABT	2005-12-14	18.937705993652344
6503	ABT	2005-12-15	18.832149505615234
6504	ABT	2005-12-16	19.2735652923584
6505	ABT	2005-12-19	19.398313522338867
6506	ABT	2005-12-20	19.191999435424805
6507	ABT	2005-12-21	19.369525909423828
6508	ABT	2005-12-22	19.54705238342285
6509	ABT	2005-12-23	19.60462760925293
6510	ABT	2005-12-27	19.383920669555664
6511	ABT	2005-12-28	19.35993003845215
6512	ABT	2005-12-29	19.096040725708008
6513	ABT	2005-12-30	18.918514251708984
6514	ABT	2006-01-03	18.976089477539062
6515	ABT	2006-01-04	19.0048770904541
6516	ABT	2006-01-05	19.249576568603516
6517	ABT	2006-01-06	19.619022369384766
6518	ABT	2006-01-09	20.348318099975586
6519	ABT	2006-01-10	20.151599884033203
6520	ABT	2006-01-11	19.878114700317383
6521	ABT	2006-01-12	19.834932327270508
6522	ABT	2006-01-13	19.762962341308594
6523	ABT	2006-01-17	19.705385208129883
6524	ABT	2006-01-18	19.777355194091797
6525	ABT	2006-01-19	19.930892944335938
6526	ABT	2006-01-20	19.35993003845215
6527	ABT	2006-01-23	19.43669891357422
6528	ABT	2006-01-24	19.220787048339844
6529	ABT	2006-01-25	20.233165740966797
6530	ABT	2006-01-26	20.784936904907227
6531	ABT	2006-01-27	20.631399154663086
6532	ABT	2006-01-30	20.602611541748047
6533	ABT	2006-01-31	20.703369140625
6534	ABT	2006-02-01	20.679380416870117
6535	ABT	2006-02-02	20.35311508178711
6536	ABT	2006-02-03	20.386701583862305
6537	ABT	2006-02-06	20.35311508178711
6538	ABT	2006-02-07	20.204378128051758
6539	ABT	2006-02-08	20.180387496948242
6540	ABT	2006-02-09	20.223569869995117
6541	ABT	2006-02-10	20.377105712890625
6542	ABT	2006-02-13	20.549833297729492
6543	ABT	2006-02-14	20.981653213500977
6544	ABT	2006-02-15	21.183170318603516
6545	ABT	2006-02-16	21.28392791748047
6546	ABT	2006-02-17	21.27433204650879
6547	ABT	2006-02-21	21.106401443481445
6548	ABT	2006-02-22	21.06321907043457
6549	ABT	2006-02-23	20.83771324157715
6550	ABT	2006-02-24	21.087209701538086
6551	ABT	2006-02-27	21.327110290527344
6552	ABT	2006-02-28	21.19756317138672
6553	ABT	2006-03-01	21.1112003326416
6554	ABT	2006-03-02	20.842512130737305
6555	ABT	2006-03-03	21.005643844604492
6556	ABT	2006-03-06	20.957664489746094
6557	ABT	2006-03-07	20.88569450378418
6558	ABT	2006-03-08	20.861703872680664
6559	ABT	2006-03-09	20.722562789916992
6560	ABT	2006-03-10	21.072816848754883
6561	ABT	2006-03-13	21.55741310119629
6562	ABT	2006-03-14	21.667768478393555
6563	ABT	2006-03-15	21.71095085144043
6564	ABT	2006-03-16	21.590999603271484
6565	ABT	2006-03-17	21.677364349365234
6566	ABT	2006-03-20	21.231149673461914
6567	ABT	2006-03-21	21.082412719726562
6568	ABT	2006-03-22	21.1591796875
6569	ABT	2006-03-23	21.05362319946289
6570	ABT	2006-03-24	21.048826217651367
6571	ABT	2006-03-27	20.852108001708984
6572	ABT	2006-03-28	20.612207412719727
6573	ABT	2006-03-29	20.593015670776367
6574	ABT	2006-03-30	20.45867156982422
6575	ABT	2006-03-31	20.377105712890625
6576	ABT	2006-04-03	20.583419799804688
6577	ABT	2006-04-04	20.434682846069336
6578	ABT	2006-04-05	20.4682674407959
6579	ABT	2006-04-06	20.569026947021484
6580	ABT	2006-04-07	20.194782257080078
6581	ABT	2006-04-10	20.237964630126953
6582	ABT	2006-04-11	19.887710571289062
6583	ABT	2006-04-12	19.978872299194336
6584	ABT	2006-04-13	19.911699295043945
6585	ABT	2006-04-17	19.734174728393555
6586	ABT	2006-04-18	19.998064041137695
6587	ABT	2006-04-19	19.834932327270508
6588	ABT	2006-04-20	20.108417510986328
6589	ABT	2006-04-21	20.151599884033203
6590	ABT	2006-04-24	19.738971710205078
6591	ABT	2006-04-25	19.767759323120117
6592	ABT	2006-04-26	19.724578857421875
6593	ABT	2006-04-27	20.16599464416504
6594	ABT	2006-04-28	20.50665283203125
6595	ABT	2006-05-01	20.30513572692871
6596	ABT	2006-05-02	20.223569869995117
6597	ABT	2006-05-03	20.271549224853516
6598	ABT	2006-05-04	20.405893325805664
6599	ABT	2006-05-05	20.521045684814453
6600	ABT	2006-05-08	20.377105712890625
6601	ABT	2006-05-09	20.271549224853516
6602	ABT	2006-05-10	20.05084228515625
6603	ABT	2006-05-11	20.161195755004883
6604	ABT	2006-05-12	19.873315811157227
6605	ABT	2006-05-15	20.29553985595703
6606	ABT	2006-05-16	20.4682674407959
6607	ABT	2006-05-17	20.07003402709961
6608	ABT	2006-05-18	20.132408142089844
6609	ABT	2006-05-19	20.065235137939453
6610	ABT	2006-05-22	20.03165054321289
6611	ABT	2006-05-23	20.026851654052734
6612	ABT	2006-05-24	20.223569869995117
6613	ABT	2006-05-25	20.39150047302246
6614	ABT	2006-05-26	20.473066329956055
6615	ABT	2006-05-30	20.41069221496582
6616	ABT	2006-05-31	20.487459182739258
6617	ABT	2006-06-01	20.736955642700195
6618	ABT	2006-06-02	20.69377326965332
6619	ABT	2006-06-05	20.3723087310791
6620	ABT	2006-06-06	20.261953353881836
6621	ABT	2006-06-07	20.578622817993164
6622	ABT	2006-06-08	20.712966918945312
6623	ABT	2006-06-09	20.631399154663086
6624	ABT	2006-06-12	20.497055053710938
6625	ABT	2006-06-13	20.367509841918945
6626	ABT	2006-06-14	20.487459182739258
6627	ABT	2006-06-15	20.660188674926758
6628	ABT	2006-06-16	20.52584457397461
6629	ABT	2006-06-19	20.30513572692871
6630	ABT	2006-06-20	20.257156372070312
6631	ABT	2006-06-21	20.281145095825195
6632	ABT	2006-06-22	20.170791625976562
6633	ABT	2006-06-23	20.127609252929688
6634	ABT	2006-06-26	20.16599464416504
6635	ABT	2006-06-27	19.978872299194336
6636	ABT	2006-06-28	20.242761611938477
6637	ABT	2006-06-29	20.583419799804688
6638	ABT	2006-06-30	20.9240779876709
6639	ABT	2006-07-03	20.909683227539062
6640	ABT	2006-07-05	20.9240779876709
6641	ABT	2006-07-06	21.005643844604492
6642	ABT	2006-07-07	21.015239715576172
6643	ABT	2006-07-10	20.943269729614258
6644	ABT	2006-07-11	21.3798885345459
6645	ABT	2006-07-12	21.163978576660156
6646	ABT	2006-07-13	21.106401443481445
6647	ABT	2006-07-14	21.115997314453125
6648	ABT	2006-07-17	21.341503143310547
6649	ABT	2006-07-18	21.447059631347656
6650	ABT	2006-07-19	22.20514488220215
6651	ABT	2006-07-20	22.171558380126953
6652	ABT	2006-07-21	22.473831176757812
6653	ABT	2006-07-24	22.81928825378418
6654	ABT	2006-07-25	23.068784713745117
6655	ABT	2006-07-26	22.59857940673828
6656	ABT	2006-07-27	22.656156539916992
6657	ABT	2006-07-28	22.94403648376465
6658	ABT	2006-07-31	22.920045852661133
6659	ABT	2006-08-01	22.795297622680664
6660	ABT	2006-08-02	22.622570037841797
6661	ABT	2006-08-03	22.656156539916992
6662	ABT	2006-08-04	22.665752410888672
6663	ABT	2006-08-07	22.71373176574707
6664	ABT	2006-08-08	22.872066497802734
6665	ABT	2006-08-09	22.70413589477539
6666	ABT	2006-08-10	22.896055221557617
6667	ABT	2006-08-11	22.747318267822266
6668	ABT	2006-08-14	23.011207580566406
6669	ABT	2006-08-15	23.347068786621094
6670	ABT	2006-08-16	23.64454460144043
6671	ABT	2006-08-17	23.572574615478516
6672	ABT	2006-08-18	23.51020050048828
6673	ABT	2006-08-21	23.351865768432617
6674	ABT	2006-08-22	23.481412887573242
6675	ABT	2006-08-23	23.51020050048828
6676	ABT	2006-08-24	23.42383575439453
6677	ABT	2006-08-25	23.409442901611328
6678	ABT	2006-08-28	23.491008758544922
6679	ABT	2006-08-29	23.491008758544922
6680	ABT	2006-08-30	23.116764068603516
6681	ABT	2006-08-31	23.366260528564453
6682	ABT	2006-09-01	23.20792579650879
6683	ABT	2006-09-05	23.19832992553711
6684	ABT	2006-09-06	22.996814727783203
6685	ABT	2006-09-07	22.982419967651367
6686	ABT	2006-09-08	23.46221923828125
6687	ABT	2006-09-11	23.337472915649414
6688	ABT	2006-09-12	23.41423988342285
6689	ABT	2006-09-13	23.5965633392334
6690	ABT	2006-09-14	23.582170486450195
6691	ABT	2006-09-15	23.740503311157227
6692	ABT	2006-09-18	23.45262336730957
6693	ABT	2006-09-19	23.58696746826172
6694	ABT	2006-09-20	23.29429054260254
6695	ABT	2006-09-21	23.126359939575195
6696	ABT	2006-09-22	22.982419967651367
6697	ABT	2006-09-25	23.006410598754883
6698	ABT	2006-09-26	23.06398582458496
6699	ABT	2006-09-27	23.20792579650879
6700	ABT	2006-09-28	23.18873405456543
6701	ABT	2006-09-29	23.299087524414062
6702	ABT	2006-10-02	23.145551681518555
6703	ABT	2006-10-03	22.843278884887695
6704	ABT	2006-10-04	22.61777114868164
6705	ABT	2006-10-05	22.23872947692871
6706	ABT	2006-10-06	22.161962509155273
6707	ABT	2006-10-09	22.406660079956055
6708	ABT	2006-10-10	22.33469009399414
6709	ABT	2006-10-11	22.296306610107422
6710	ABT	2006-10-12	22.286710739135742
6711	ABT	2006-10-13	22.517013549804688
6712	ABT	2006-10-16	22.632165908813477
6713	ABT	2006-10-17	22.641761779785156
6714	ABT	2006-10-18	22.95842933654785
6715	ABT	2006-10-19	22.992015838623047
6716	ABT	2006-10-20	23.404644012451172
6717	ABT	2006-10-23	23.428634643554688
6718	ABT	2006-10-24	23.087976455688477
6719	ABT	2006-10-25	23.164743423461914
6720	ABT	2006-10-26	22.97762107849121
6721	ABT	2006-10-27	22.872066497802734
6722	ABT	2006-10-30	22.593782424926758
6723	ABT	2006-10-31	22.795297622680664
6724	ABT	2006-11-01	22.75211524963379
6725	ABT	2006-11-02	22.77130889892578
6726	ABT	2006-11-03	22.8576717376709
6727	ABT	2006-11-06	22.776105880737305
6728	ABT	2006-11-07	22.963228225708008
6729	ABT	2006-11-08	22.68494415283203
6730	ABT	2006-11-09	21.99403190612793
6731	ABT	2006-11-10	22.056406021118164
6732	ABT	2006-11-13	21.902870178222656
6733	ABT	2006-11-14	22.157163619995117
6734	ABT	2006-11-15	22.545801162719727
6735	ABT	2006-11-16	22.785701751708984
6736	ABT	2006-11-17	22.872066497802734
6737	ABT	2006-11-20	22.91524887084961
6738	ABT	2006-11-21	22.785701751708984
6739	ABT	2006-11-22	22.814489364624023
6740	ABT	2006-11-24	22.526609420776367
6741	ABT	2006-11-27	22.25792121887207
6742	ABT	2006-11-28	22.262720108032227
6743	ABT	2006-11-29	22.44024658203125
6744	ABT	2006-11-30	22.387468338012695
6745	ABT	2006-12-01	22.34428596496582
6746	ABT	2006-12-04	23.078380584716797
6747	ABT	2006-12-05	23.16954231262207
6748	ABT	2006-12-06	23.035198211669922
6749	ABT	2006-12-07	23.049591064453125
6750	ABT	2006-12-08	23.011207580566406
6751	ABT	2006-12-11	22.94403648376465
6752	ABT	2006-12-12	23.025602340698242
6753	ABT	2006-12-13	23.011207580566406
6754	ABT	2006-12-14	23.078380584716797
6755	ABT	2006-12-15	23.255905151367188
6756	ABT	2006-12-18	23.0927734375
6757	ABT	2006-12-19	23.155147552490234
6758	ABT	2006-12-20	23.006410598754883
6759	ABT	2006-12-21	23.030399322509766
6760	ABT	2006-12-22	22.900854110717773
6761	ABT	2006-12-26	23.14075469970703
6762	ABT	2006-12-27	23.51020050048828
6763	ABT	2006-12-28	23.476613998413086
6764	ABT	2006-12-29	23.371057510375977
6765	ABT	2007-01-03	23.495805740356445
6766	ABT	2007-01-04	23.942020416259766
6767	ABT	2007-01-05	23.942020416259766
6768	ABT	2007-01-08	24.028383255004883
6769	ABT	2007-01-09	24.2394962310791
6770	ABT	2007-01-10	24.177122116088867
6771	ABT	2007-01-11	24.157930374145508
6772	ABT	2007-01-12	24.205909729003906
6773	ABT	2007-01-16	24.282678604125977
6774	ABT	2007-01-17	24.73369026184082
6775	ABT	2007-01-18	25.328641891479492
6776	ABT	2007-01-19	25.678895950317383
6777	ABT	2007-01-22	25.582935333251953
6778	ABT	2007-01-23	25.611724853515625
6779	ABT	2007-01-24	25.69329071044922
6780	ABT	2007-01-25	25.232681274414062
6781	ABT	2007-01-26	25.213489532470703
6782	ABT	2007-01-29	25.266267776489258
6783	ABT	2007-01-30	25.52056121826172
6784	ABT	2007-01-31	25.429399490356445
6785	ABT	2007-02-01	25.36702537536621
6786	ABT	2007-02-02	25.271066665649414
6787	ABT	2007-02-05	25.18950080871582
6788	ABT	2007-02-06	25.170307159423828
6789	ABT	2007-02-07	25.165510177612305
6790	ABT	2007-02-08	25.01677131652832
6791	ABT	2007-02-09	25.079145431518555
6792	ABT	2007-02-12	25.295055389404297
6793	ABT	2007-02-13	25.290258407592773
6794	ABT	2007-02-14	25.285459518432617
6795	ABT	2007-02-15	25.33344078063965
6796	ABT	2007-02-16	25.184701919555664
6797	ABT	2007-02-20	25.22788429260254
6798	ABT	2007-02-21	25.290258407592773
6799	ABT	2007-02-22	25.72687530517578
6800	ABT	2007-02-23	25.712482452392578
6801	ABT	2007-02-26	26.134706497192383
6802	ABT	2007-02-27	25.83243179321289
6803	ABT	2007-02-28	26.206676483154297
6804	ABT	2007-03-01	25.80364418029785
6805	ABT	2007-03-02	25.4341983795166
6806	ABT	2007-03-05	25.309450149536133
6807	ABT	2007-03-06	25.36702537536621
6808	ABT	2007-03-07	25.280662536621094
6809	ABT	2007-03-08	25.621320724487305
6810	ABT	2007-03-09	26.09632110595703
6811	ABT	2007-03-12	26.091524124145508
6812	ABT	2007-03-13	25.961978912353516
6813	ABT	2007-03-14	25.798845291137695
6814	ABT	2007-03-15	25.731674194335938
6815	ABT	2007-03-16	25.371824264526367
6816	ABT	2007-03-19	25.515764236450195
6817	ABT	2007-03-20	26.139503479003906
6818	ABT	2007-03-21	26.235464096069336
6819	ABT	2007-03-22	26.149099349975586
6820	ABT	2007-03-23	25.84202766418457
6821	ABT	2007-03-26	27.46375274658203
6822	ABT	2007-03-27	27.156679153442383
6823	ABT	2007-03-28	26.75364875793457
6824	ABT	2007-03-29	26.777637481689453
6825	ABT	2007-03-30	26.77284049987793
6826	ABT	2007-04-02	26.777637481689453
6827	ABT	2007-04-03	27.190265655517578
6828	ABT	2007-04-04	27.00794219970703
6829	ABT	2007-04-05	27.358196258544922
6830	ABT	2007-04-09	27.449357986450195
6831	ABT	2007-04-10	27.37738800048828
6832	ABT	2007-04-11	27.348600387573242
6833	ABT	2007-04-12	27.545318603515625
6834	ABT	2007-04-13	28.063501358032227
6835	ABT	2007-04-16	28.25062370300293
6836	ABT	2007-04-17	28.30820083618164
6837	ABT	2007-04-18	27.84279441833496
6838	ABT	2007-04-19	27.46375274658203
6839	ABT	2007-04-20	27.75642967224121
6840	ABT	2007-04-23	27.449357986450195
6841	ABT	2007-04-24	27.430166244506836
6842	ABT	2007-04-25	27.61728858947754
6843	ABT	2007-04-26	27.305418014526367
6844	ABT	2007-04-27	27.233448028564453
6845	ABT	2007-04-30	27.166276931762695
6846	ABT	2007-05-01	27.353397369384766
6847	ABT	2007-05-02	27.439762115478516
6848	ABT	2007-05-03	27.545318603515625
6849	ABT	2007-05-04	27.972339630126953
6850	ABT	2007-05-07	28.284210205078125
6851	ABT	2007-05-08	28.23143196105957
6852	ABT	2007-05-09	28.1546630859375
6853	ABT	2007-05-10	27.506933212280273
6854	ABT	2007-05-11	27.751632690429688
6855	ABT	2007-05-14	27.804410934448242
6856	ABT	2007-05-15	28.1546630859375
6857	ABT	2007-05-16	28.351381301879883
6858	ABT	2007-05-17	28.26021957397461
6859	ABT	2007-05-18	28.514514923095703
6860	ABT	2007-05-21	28.130674362182617
6861	ABT	2007-05-22	27.679662704467773
6862	ABT	2007-05-23	27.449357986450195
6863	ABT	2007-05-24	27.089508056640625
6864	ABT	2007-05-25	27.04632568359375
6865	ABT	2007-05-29	27.1806697845459
6866	ABT	2007-05-30	26.79203224182129
6867	ABT	2007-05-31	27.03672981262207
6868	ABT	2007-06-01	27.012739181518555
6869	ABT	2007-06-04	26.68647575378418
6870	ABT	2007-06-05	26.624101638793945
6871	ABT	2007-06-06	26.264251708984375
6872	ABT	2007-06-07	25.89960479736328
6873	ABT	2007-06-08	26.048341751098633
6874	ABT	2007-06-11	25.93798828125
6875	ABT	2007-06-12	25.592531204223633
6876	ABT	2007-06-13	26.000362396240234
6877	ABT	2007-06-14	26.000362396240234
6878	ABT	2007-06-15	26.254655838012695
6879	ABT	2007-06-18	26.168291091918945
6880	ABT	2007-06-19	26.235464096069336
6881	ABT	2007-06-20	26.04354476928711
6882	ABT	2007-06-21	25.81324005126953
6883	ABT	2007-06-22	25.362228393554688
6884	ABT	2007-06-25	25.933189392089844
6885	ABT	2007-06-26	25.894805908203125
6886	ABT	2007-06-27	25.894805908203125
6887	ABT	2007-06-28	25.774856567382812
6888	ABT	2007-06-29	25.69329071044922
6889	ABT	2007-07-02	26.06273651123047
6890	ABT	2007-07-03	26.06273651123047
6891	ABT	2007-07-05	26.019554138183594
6892	ABT	2007-07-06	25.90920066833496
6893	ABT	2007-07-09	25.770057678222656
6894	ABT	2007-07-10	25.391016006469727
6895	ABT	2007-07-11	25.5301570892334
6896	ABT	2007-07-12	25.794048309326172
6897	ABT	2007-07-13	25.544551849365234
6898	ABT	2007-07-16	25.698087692260742
6899	ABT	2007-07-17	25.61652183532715
6900	ABT	2007-07-18	25.765260696411133
6901	ABT	2007-07-19	26.06273651123047
6902	ABT	2007-07-20	25.36702537536621
6903	ABT	2007-07-23	25.87081527709961
6904	ABT	2007-07-24	25.194297790527344
6905	ABT	2007-07-25	25.09354019165039
6906	ABT	2007-07-26	24.512981414794922
6907	ABT	2007-07-27	24.00439453125
6908	ABT	2007-07-30	24.38343620300293
6909	ABT	2007-07-31	24.321062088012695
6910	ABT	2007-08-01	24.445810317993164
6911	ABT	2007-08-02	24.570558547973633
6912	ABT	2007-08-03	24.512981414794922
6913	ABT	2007-08-06	25.486976623535156
6914	ABT	2007-08-07	26.05314064025879
6915	ABT	2007-08-08	27.012739181518555
6916	ABT	2007-08-09	26.35541343688965
6917	ABT	2007-08-10	26.494556427001953
6918	ABT	2007-08-13	25.856422424316406
6919	ABT	2007-08-14	25.175106048583984
6920	ABT	2007-08-15	25.117530822753906
6921	ABT	2007-08-16	24.882427215576172
6922	ABT	2007-08-17	25.299854278564453
6923	ABT	2007-08-20	25.136722564697266
6924	ABT	2007-08-21	25.12232780456543
6925	ABT	2007-08-22	25.01677131652832
6926	ABT	2007-08-23	25.0263671875
6927	ABT	2007-08-24	25.203893661499023
6928	ABT	2007-08-27	24.954397201538086
6929	ABT	2007-08-28	24.369041442871094
6930	ABT	2007-08-29	24.70490264892578
6931	ABT	2007-08-30	24.661720275878906
6932	ABT	2007-08-31	24.906417846679688
6933	ABT	2007-09-04	24.748083114624023
6934	ABT	2007-09-05	24.815256118774414
6935	ABT	2007-09-06	25.381420135498047
6936	ABT	2007-09-07	24.882427215576172
6937	ABT	2007-09-10	24.796064376831055
6938	ABT	2007-09-11	24.930408477783203
6939	ABT	2007-09-12	25.069549560546875
6940	ABT	2007-09-13	25.0263671875
6941	ABT	2007-09-14	24.99757957458496
6942	ABT	2007-09-17	24.944801330566406
6943	ABT	2007-09-18	25.7172794342041
6944	ABT	2007-09-19	25.885210037231445
6945	ABT	2007-09-20	25.760461807250977
6946	ABT	2007-09-21	26.120311737060547
6947	ABT	2007-09-24	25.84202766418457
6948	ABT	2007-09-25	26.077129364013672
6949	ABT	2007-09-26	25.90920066833496
6950	ABT	2007-09-27	25.933189392089844
6951	ABT	2007-09-28	25.72687530517578
6952	ABT	2007-10-01	26.489757537841797
6953	ABT	2007-10-02	26.609708786010742
6954	ABT	2007-10-03	26.643293380737305
6955	ABT	2007-10-04	26.64809226989746
6956	ABT	2007-10-05	26.388999938964844
6957	ABT	2007-10-08	26.360212326049805
6958	ABT	2007-10-09	26.321828842163086
6959	ABT	2007-10-10	26.024351119995117
6960	ABT	2007-10-11	25.602127075195312
6961	ABT	2007-10-12	25.256671905517578
6962	ABT	2007-10-15	24.911216735839844
6963	ABT	2007-10-16	24.935205459594727
6964	ABT	2007-10-17	24.565759658813477
6965	ABT	2007-10-18	24.7912654876709
6966	ABT	2007-10-19	24.661720275878906
6967	ABT	2007-10-22	24.776872634887695
6968	ABT	2007-10-23	24.863235473632812
6969	ABT	2007-10-24	25.362228393554688
6970	ABT	2007-10-25	25.846826553344727
6971	ABT	2007-10-26	25.942785263061523
6972	ABT	2007-10-29	26.125110626220703
6973	ABT	2007-10-30	26.2210693359375
6974	ABT	2007-10-31	26.206676483154297
6975	ABT	2007-11-01	25.96677589416504
6976	ABT	2007-11-02	25.933189392089844
6977	ABT	2007-11-05	25.91879653930664
6978	ABT	2007-11-06	26.07233238220215
6979	ABT	2007-11-07	25.789249420166016
6980	ABT	2007-11-08	25.87081527709961
6981	ABT	2007-11-09	25.96677589416504
6982	ABT	2007-11-12	26.23066520690918
6983	ABT	2007-11-13	26.4417781829834
6984	ABT	2007-11-14	26.057937622070312
6985	ABT	2007-11-15	26.139503479003906
6986	ABT	2007-11-16	26.489757537841797
6987	ABT	2007-11-19	26.302635192871094
6988	ABT	2007-11-20	26.66728401184082
6989	ABT	2007-11-21	26.25945472717285
6990	ABT	2007-11-23	26.624101638793945
6991	ABT	2007-11-26	26.029150009155273
6992	ABT	2007-11-27	26.825618743896484
6993	ABT	2007-11-28	27.070316314697266
6994	ABT	2007-11-29	27.348600387573242
6995	ABT	2007-11-30	27.593297958374023
6996	ABT	2007-12-03	27.353397369384766
6997	ABT	2007-12-04	27.588499069213867
6998	ABT	2007-12-05	27.905168533325195
6999	ABT	2007-12-06	27.90036964416504
7000	ABT	2007-12-07	27.933956146240234
7001	ABT	2007-12-10	28.26021957397461
7002	ABT	2007-12-11	27.87158203125
7003	ABT	2007-12-12	27.88117790222168
7004	ABT	2007-12-13	28.010723114013672
7005	ABT	2007-12-14	27.593297958374023
7006	ABT	2007-12-17	27.23824691772461
7007	ABT	2007-12-18	27.679662704467773
7008	ABT	2007-12-19	27.458953857421875
7009	ABT	2007-12-20	27.6364803314209
7010	ABT	2007-12-21	27.953147888183594
7011	ABT	2007-12-24	27.99633026123047
7012	ABT	2007-12-26	27.770824432373047
7013	ABT	2007-12-27	27.339004516601562
7014	ABT	2007-12-28	27.458953857421875
7015	ABT	2007-12-31	26.94076919555664
7016	ABT	2008-01-02	26.777637481689453
7017	ABT	2008-01-03	26.614505767822266
7018	ABT	2008-01-04	26.768041610717773
7019	ABT	2008-01-07	27.588499069213867
7020	ABT	2008-01-08	28.312997817993164
7021	ABT	2008-01-09	28.807191848754883
7022	ABT	2008-01-10	28.840778350830078
7023	ABT	2008-01-11	29.02790069580078
7024	ABT	2008-01-14	28.754413604736328
7025	ABT	2008-01-15	28.62966537475586
7026	ABT	2008-01-16	29.02790069580078
7027	ABT	2008-01-17	28.66805076599121
7028	ABT	2008-01-18	28.514514923095703
7029	ABT	2008-01-22	27.583702087402344
7030	ABT	2008-01-23	27.814006805419922
7031	ABT	2008-01-24	27.37738800048828
7032	ABT	2008-01-25	26.619304656982422
7033	ABT	2008-01-28	27.079912185668945
7034	ABT	2008-01-29	26.988750457763672
7035	ABT	2008-01-30	26.844810485839844
7036	ABT	2008-01-31	26.955163955688477
7037	ABT	2008-02-01	27.612489700317383
7038	ABT	2008-02-04	27.85239028930664
7039	ABT	2008-02-05	27.51173210144043
7040	ABT	2008-02-06	27.698854446411133
7041	ABT	2008-02-07	27.876380920410156
7042	ABT	2008-02-08	27.252639770507812
7043	ABT	2008-02-11	27.031932830810547
7044	ABT	2008-02-12	26.844810485839844
7045	ABT	2008-02-13	27.118295669555664
7046	ABT	2008-02-14	26.57132339477539
7047	ABT	2008-02-15	26.652889251708984
7048	ABT	2008-02-19	26.662485122680664
7049	ABT	2008-02-20	26.681678771972656
7050	ABT	2008-02-21	26.321828842163086
7051	ABT	2008-02-22	26.168291091918945
7052	ABT	2008-02-25	26.614505767822266
7053	ABT	2008-02-26	26.662485122680664
7054	ABT	2008-02-27	26.168291091918945
7055	ABT	2008-02-28	26.014755249023438
7056	ABT	2008-02-29	25.69329071044922
7057	ABT	2008-03-03	25.53975486755371
7058	ABT	2008-03-04	25.544551849365234
7059	ABT	2008-03-05	25.419803619384766
7060	ABT	2008-03-06	24.992782592773438
7061	ABT	2008-03-07	24.48899269104004
7062	ABT	2008-03-10	24.27787971496582
7063	ABT	2008-03-11	24.40262794494629
7064	ABT	2008-03-12	24.632932662963867
7065	ABT	2008-03-13	25.213489532470703
7066	ABT	2008-03-14	24.652124404907227
7067	ABT	2008-03-17	25.21828842163086
7068	ABT	2008-03-18	25.82283592224121
7069	ABT	2008-03-19	26.09632110595703
7070	ABT	2008-03-20	26.70566749572754
7071	ABT	2008-03-24	26.595314025878906
7072	ABT	2008-03-25	26.163494110107422
7073	ABT	2008-03-26	25.923593521118164
7074	ABT	2008-03-27	25.69329071044922
7075	ABT	2008-03-28	25.46298599243164
7076	ABT	2008-03-31	26.460969924926758
7077	ABT	2008-04-01	26.499353408813477
7078	ABT	2008-04-02	26.05314064025879
7079	ABT	2008-04-03	26.163494110107422
7080	ABT	2008-04-04	26.312231063842773
7081	ABT	2008-04-07	26.32662582397461
7082	ABT	2008-04-08	25.90920066833496
7083	ABT	2008-04-09	25.846826553344727
7084	ABT	2008-04-10	25.866018295288086
7085	ABT	2008-04-11	25.33344078063965
7086	ABT	2008-04-14	25.175106048583984
7087	ABT	2008-04-15	24.906417846679688
7088	ABT	2008-04-16	24.63772964477539
7089	ABT	2008-04-17	24.436214447021484
7090	ABT	2008-04-18	24.33545684814453
7091	ABT	2008-04-21	24.244293212890625
7092	ABT	2008-04-22	24.2394962310791
7093	ABT	2008-04-23	24.25868797302246
7094	ABT	2008-04-24	24.201112747192383
7095	ABT	2008-04-25	24.604143142700195
7096	ABT	2008-04-28	24.76247787475586
7097	ABT	2008-04-29	25.659704208374023
7098	ABT	2008-04-30	25.309450149536133
7099	ABT	2008-05-01	25.7028865814209
7100	ABT	2008-05-02	25.51096534729004
7101	ABT	2008-05-05	25.429399490356445
7102	ABT	2008-05-06	25.22788429260254
7103	ABT	2008-05-07	24.60894203186035
7104	ABT	2008-05-08	24.604143142700195
7105	ABT	2008-05-09	24.844043731689453
7106	ABT	2008-05-12	25.32384490966797
7107	ABT	2008-05-13	26.101119995117188
7108	ABT	2008-05-14	26.30743408203125
7109	ABT	2008-05-15	26.32662582397461
7110	ABT	2008-05-16	26.249858856201172
7111	ABT	2008-05-19	26.41299057006836
7112	ABT	2008-05-20	26.235464096069336
7113	ABT	2008-05-21	26.081928253173828
7114	ABT	2008-05-22	26.31702995300293
7115	ABT	2008-05-23	26.03394889831543
7116	ABT	2008-05-27	26.19228172302246
7117	ABT	2008-05-28	25.95718002319336
7118	ABT	2008-05-29	26.849607467651367
7119	ABT	2008-05-30	27.03672981262207
7120	ABT	2008-06-02	26.71526336669922
7121	ABT	2008-06-03	26.739253997802734
7122	ABT	2008-06-04	26.868799209594727
7123	ABT	2008-06-05	26.739253997802734
7124	ABT	2008-06-06	26.273847579956055
7125	ABT	2008-06-09	26.283443450927734
7126	ABT	2008-06-10	26.019554138183594
7127	ABT	2008-06-11	25.669300079345703
7128	ABT	2008-06-12	25.875614166259766
7129	ABT	2008-06-13	25.961978912353516
7130	ABT	2008-06-16	26.067533493041992
7131	ABT	2008-06-17	25.7028865814209
7132	ABT	2008-06-18	25.482177734375
7133	ABT	2008-06-19	25.97637176513672
7134	ABT	2008-06-20	25.59733009338379
7135	ABT	2008-06-23	26.048341751098633
7136	ABT	2008-06-24	25.789249420166016
7137	ABT	2008-06-25	25.68369483947754
7138	ABT	2008-06-26	25.304651260375977
7139	ABT	2008-06-27	25.429399490356445
7140	ABT	2008-06-30	25.415006637573242
7141	ABT	2008-07-01	26.009958267211914
7142	ABT	2008-07-02	26.024351119995117
7143	ABT	2008-07-03	26.26905059814453
7144	ABT	2008-07-07	26.000362396240234
7145	ABT	2008-07-08	27.526126861572266
7146	ABT	2008-07-09	27.305418014526367
7147	ABT	2008-07-10	27.516529083251953
7148	ABT	2008-07-11	27.07511329650879
7149	ABT	2008-07-14	26.974355697631836
7150	ABT	2008-07-15	27.75642967224121
7151	ABT	2008-07-16	27.334205627441406
7152	ABT	2008-07-17	27.588499069213867
7153	ABT	2008-07-18	27.62688446044922
7154	ABT	2008-07-21	27.243043899536133
7155	ABT	2008-07-22	27.679662704467773
7156	ABT	2008-07-23	27.343801498413086
7157	ABT	2008-07-24	27.329408645629883
7158	ABT	2008-07-25	27.55011558532715
7159	ABT	2008-07-28	26.969558715820312
7160	ABT	2008-07-29	26.840011596679688
7161	ABT	2008-07-30	27.276630401611328
7162	ABT	2008-07-31	27.031932830810547
7163	ABT	2008-08-01	26.902385711669922
7164	ABT	2008-08-04	27.47334861755371
7165	ABT	2008-08-05	28.169057846069336
7166	ABT	2008-08-06	28.20264434814453
7167	ABT	2008-08-07	28.001127243041992
7168	ABT	2008-08-08	28.322593688964844
7169	ABT	2008-08-11	28.26021957397461
7170	ABT	2008-08-12	28.25062370300293
7171	ABT	2008-08-13	28.044309616088867
7172	ABT	2008-08-14	28.164260864257812
7173	ABT	2008-08-15	28.605676651000977
7174	ABT	2008-08-18	28.28900718688965
7175	ABT	2008-08-19	28.24102783203125
7176	ABT	2008-08-20	27.991531372070312
7177	ABT	2008-08-21	27.847591400146484
7178	ABT	2008-08-22	28.058704376220703
7179	ABT	2008-08-25	27.713247299194336
7180	ABT	2008-08-26	27.622085571289062
7181	ABT	2008-08-27	27.694055557250977
7182	ABT	2008-08-28	28.188249588012695
7183	ABT	2008-08-29	27.554914474487305
7184	ABT	2008-09-02	28.312997817993164
7185	ABT	2008-09-03	27.79481315612793
7186	ABT	2008-09-04	27.14228630065918
7187	ABT	2008-09-05	27.353397369384766
7188	ABT	2008-09-08	28.029916763305664
7189	ABT	2008-09-09	27.578903198242188
7190	ABT	2008-09-10	27.780420303344727
7191	ABT	2008-09-11	28.456937789916992
7192	ABT	2008-09-12	28.351381301879883
7193	ABT	2008-09-15	28.058704376220703
7194	ABT	2008-09-16	28.69683837890625
7195	ABT	2008-09-17	27.468549728393555
7196	ABT	2008-09-18	27.866783142089844
7197	ABT	2008-09-19	28.169057846069336
7198	ABT	2008-09-22	27.415771484375
7199	ABT	2008-09-23	28.073097229003906
7200	ABT	2008-09-24	28.236230850219727
7201	ABT	2008-09-25	28.466533660888672
7202	ABT	2008-09-26	28.500120162963867
7203	ABT	2008-09-29	27.54051971435547
7204	ABT	2008-09-30	27.62688446044922
7205	ABT	2008-10-01	27.96754264831543
7206	ABT	2008-10-02	28.26021957397461
7207	ABT	2008-10-03	28.073097229003906
7208	ABT	2008-10-06	27.060720443725586
7209	ABT	2008-10-07	26.81122398376465
7210	ABT	2008-10-08	26.52814292907715
7211	ABT	2008-10-09	24.109949111938477
7212	ABT	2008-10-10	23.726110458374023
7213	ABT	2008-10-13	26.009958267211914
7214	ABT	2008-10-14	26.283443450927734
7215	ABT	2008-10-15	25.85162353515625
7216	ABT	2008-10-16	26.57132339477539
7217	ABT	2008-10-17	26.609708786010742
7218	ABT	2008-10-20	27.612489700317383
7219	ABT	2008-10-21	26.864002227783203
7220	ABT	2008-10-22	25.84202766418457
7221	ABT	2008-10-23	26.398595809936523
7222	ABT	2008-10-24	26.05314064025879
7223	ABT	2008-10-27	25.51096534729004
7224	ABT	2008-10-28	26.388999938964844
7225	ABT	2008-10-29	25.990766525268555
7226	ABT	2008-10-30	26.177888870239258
7227	ABT	2008-10-31	26.460969924926758
7228	ABT	2008-11-03	26.868799209594727
7229	ABT	2008-11-04	27.06551742553711
7230	ABT	2008-11-05	26.475364685058594
7231	ABT	2008-11-06	25.784452438354492
7232	ABT	2008-11-07	26.532939910888672
7233	ABT	2008-11-10	26.57132339477539
7234	ABT	2008-11-11	26.470565795898438
7235	ABT	2008-11-12	26.149099349975586
7236	ABT	2008-11-13	27.415771484375
7237	ABT	2008-11-14	26.417787551879883
7238	ABT	2008-11-17	26.54253578186035
7239	ABT	2008-11-18	27.14228630065918
7240	ABT	2008-11-19	26.158695220947266
7241	ABT	2008-11-20	24.157930374145508
7242	ABT	2008-11-21	24.719295501708984
7243	ABT	2008-11-24	24.36424446105957
7244	ABT	2008-11-25	24.575355529785156
7245	ABT	2008-11-26	24.64732551574707
7246	ABT	2008-11-28	25.136722564697266
7247	ABT	2008-12-01	24.061969757080078
7248	ABT	2008-12-02	24.935205459594727
7249	ABT	2008-12-03	25.50136947631836
7250	ABT	2008-12-04	24.963993072509766
7251	ABT	2008-12-05	25.309450149536133
7252	ABT	2008-12-08	25.391016006469727
7253	ABT	2008-12-09	24.935205459594727
7254	ABT	2008-12-10	24.719295501708984
7255	ABT	2008-12-11	24.484193801879883
7256	ABT	2008-12-12	24.349849700927734
7257	ABT	2008-12-15	24.776872634887695
7258	ABT	2008-12-16	25.506168365478516
7259	ABT	2008-12-17	24.9783878326416
7260	ABT	2008-12-18	24.944801330566406
7261	ABT	2008-12-19	25.079145431518555
7262	ABT	2008-12-22	25.290258407592773
7263	ABT	2008-12-23	25.170307159423828
7264	ABT	2008-12-24	25.261470794677734
7265	ABT	2008-12-26	25.194297790527344
7266	ABT	2008-12-29	25.031166076660156
7267	ABT	2008-12-30	25.506168365478516
7268	ABT	2008-12-31	25.60692596435547
7269	ABT	2009-01-02	25.698087692260742
7270	ABT	2009-01-05	25.256671905517578
7271	ABT	2009-01-06	24.431415557861328
7272	ABT	2009-01-07	24.29707145690918
7273	ABT	2009-01-08	24.565759658813477
7274	ABT	2009-01-09	24.551366806030273
7275	ABT	2009-01-12	24.018787384033203
7276	ABT	2009-01-13	24.018787384033203
7277	ABT	2009-01-14	23.735706329345703
7278	ABT	2009-01-15	23.615755081176758
7279	ABT	2009-01-16	23.951616287231445
7280	ABT	2009-01-20	23.606159210205078
7281	ABT	2009-01-21	25.10313606262207
7282	ABT	2009-01-22	25.4341983795166
7283	ABT	2009-01-23	25.338237762451172
7284	ABT	2009-01-26	25.933189392089844
7285	ABT	2009-01-27	26.09632110595703
7286	ABT	2009-01-28	26.369808197021484
7287	ABT	2009-01-29	26.585718154907227
7288	ABT	2009-01-30	26.600112915039062
7289	ABT	2009-02-02	26.662485122680664
7290	ABT	2009-02-03	27.339004516601562
7291	ABT	2009-02-04	26.825618743896484
7292	ABT	2009-02-05	27.12309455871582
7293	ABT	2009-02-06	27.420570373535156
7294	ABT	2009-02-09	27.468549728393555
7295	ABT	2009-02-10	26.768041610717773
7296	ABT	2009-02-11	26.7248592376709
7297	ABT	2009-02-12	26.93117332458496
7298	ABT	2009-02-13	26.360212326049805
7299	ABT	2009-02-17	25.875614166259766
7300	ABT	2009-02-18	26.005159378051758
7301	ABT	2009-02-19	26.129907608032227
7302	ABT	2009-02-20	25.923593521118164
7303	ABT	2009-02-23	25.621320724487305
7304	ABT	2009-02-24	26.264251708984375
7305	ABT	2009-02-25	25.72687530517578
7306	ABT	2009-02-26	24.26828384399414
7307	ABT	2009-02-27	22.71373176574707
7308	ABT	2009-03-02	22.569791793823242
7309	ABT	2009-03-03	21.98443603515625
7310	ABT	2009-03-04	22.636964797973633
7311	ABT	2009-03-05	22.08999252319336
7312	ABT	2009-03-06	22.497821807861328
7313	ABT	2009-03-09	22.38266944885254
7314	ABT	2009-03-10	22.541004180908203
7315	ABT	2009-03-11	21.336706161499023
7316	ABT	2009-03-12	22.38266944885254
7317	ABT	2009-03-13	22.47863006591797
7318	ABT	2009-03-16	22.95842933654785
7319	ABT	2009-03-17	23.57737159729004
7320	ABT	2009-03-18	23.332674026489258
7321	ABT	2009-03-19	22.804893493652344
7322	ABT	2009-03-20	22.8096923828125
7323	ABT	2009-03-23	23.395048141479492
7324	ABT	2009-03-24	22.291507720947266
7325	ABT	2009-03-25	22.085193634033203
7326	ABT	2009-03-26	22.286710739135742
7327	ABT	2009-03-27	22.358680725097656
7328	ABT	2009-03-30	22.97762107849121
7329	ABT	2009-03-31	22.886459350585938
7330	ABT	2009-04-01	22.406660079956055
7331	ABT	2009-04-02	21.77332305908203
7332	ABT	2009-04-03	21.16877555847168
7333	ABT	2009-04-06	20.804128646850586
7334	ABT	2009-04-07	20.593015670776367
7335	ABT	2009-04-08	20.952865600585938
7336	ABT	2009-04-09	21.125593185424805
7337	ABT	2009-04-13	21.29352378845215
7338	ABT	2009-04-14	21.451858520507812
7339	ABT	2009-04-15	20.4682674407959
7340	ABT	2009-04-16	20.482662200927734
7341	ABT	2009-04-17	21.058422088623047
7342	ABT	2009-04-20	21.154382705688477
7343	ABT	2009-04-21	21.288726806640625
7344	ABT	2009-04-22	20.39150047302246
7345	ABT	2009-04-23	20.804128646850586
7346	ABT	2009-04-24	20.67458152770996
7347	ABT	2009-04-27	20.708168029785156
7348	ABT	2009-04-28	20.636198043823242
7349	ABT	2009-04-29	20.44907569885254
7350	ABT	2009-04-30	20.07962989807129
7351	ABT	2009-05-01	19.921295166015625
7352	ABT	2009-05-04	20.717763900756836
7353	ABT	2009-05-05	20.981653213500977
7354	ABT	2009-05-06	20.597814559936523
7355	ABT	2009-05-07	21.408676147460938
7356	ABT	2009-05-08	21.55741310119629
7357	ABT	2009-05-11	21.52862548828125
7358	ABT	2009-05-12	21.787717819213867
7359	ABT	2009-05-13	21.830900192260742
7360	ABT	2009-05-14	21.41347312927246
7361	ABT	2009-05-15	20.784936904907227
7362	ABT	2009-05-18	20.727359771728516
7363	ABT	2009-05-19	20.573823928833008
7364	ABT	2009-05-20	20.669784545898438
7365	ABT	2009-05-21	20.784936904907227
7366	ABT	2009-05-22	21.082412719726562
7367	ABT	2009-05-26	21.384685516357422
7368	ABT	2009-05-27	21.298322677612305
7369	ABT	2009-05-28	21.399080276489258
7370	ABT	2009-05-29	21.619787216186523
7371	ABT	2009-06-01	21.581403732299805
7372	ABT	2009-06-02	21.6629695892334
7373	ABT	2009-06-03	21.648576736450195
7374	ABT	2009-06-04	21.471050262451172
7375	ABT	2009-06-05	21.581403732299805
7376	ABT	2009-06-08	21.461454391479492
7377	ABT	2009-06-09	21.279130935668945
7378	ABT	2009-06-10	21.183170318603516
7379	ABT	2009-06-11	21.3798885345459
7380	ABT	2009-06-12	21.792516708374023
7381	ABT	2009-06-15	21.461454391479492
7382	ABT	2009-06-16	21.461454391479492
7383	ABT	2009-06-17	22.03241539001465
7384	ABT	2009-06-18	22.867267608642578
7385	ABT	2009-06-19	22.82888412475586
7386	ABT	2009-06-22	22.411457061767578
7387	ABT	2009-06-23	22.483427047729492
7388	ABT	2009-06-24	22.545801162719727
7389	ABT	2009-06-25	23.039995193481445
7390	ABT	2009-06-26	22.756914138793945
7391	ABT	2009-06-29	22.94403648376465
7392	ABT	2009-06-30	22.569791793823242
7393	ABT	2009-07-01	22.377872467041016
7394	ABT	2009-07-02	22.20514488220215
7395	ABT	2009-07-06	22.07080078125
7396	ABT	2009-07-07	21.754131317138672
7397	ABT	2009-07-08	22.21953773498535
7398	ABT	2009-07-09	22.037214279174805
7399	ABT	2009-07-10	21.787717819213867
7400	ABT	2009-07-13	22.142770767211914
7401	ABT	2009-07-14	22.3059024810791
7402	ABT	2009-07-15	21.725343704223633
7403	ABT	2009-07-16	21.562211990356445
7404	ABT	2009-07-17	21.336706161499023
7405	ABT	2009-07-20	21.59579849243164
7406	ABT	2009-07-21	21.590999603271484
7407	ABT	2009-07-22	21.21675682067871
7408	ABT	2009-07-23	21.03443145751953
7409	ABT	2009-07-24	21.59579849243164
7410	ABT	2009-07-27	21.60539436340332
7411	ABT	2009-07-28	21.797313690185547
7412	ABT	2009-07-29	21.922061920166016
7413	ABT	2009-07-30	21.926860809326172
7414	ABT	2009-07-31	21.58620262145996
7415	ABT	2009-08-03	21.504636764526367
7416	ABT	2009-08-04	21.25514030456543
7417	ABT	2009-08-05	21.1112003326416
7418	ABT	2009-08-06	20.933673858642578
7419	ABT	2009-08-07	21.03443145751953
7420	ABT	2009-08-10	21.36069679260254
7421	ABT	2009-08-11	21.447059631347656
7422	ABT	2009-08-12	21.115997314453125
7423	ABT	2009-08-13	21.26473617553711
7424	ABT	2009-08-14	21.28392791748047
7425	ABT	2009-08-17	21.475847244262695
7426	ABT	2009-08-18	21.269533157348633
7427	ABT	2009-08-19	21.672565460205078
7428	ABT	2009-08-20	21.725343704223633
7429	ABT	2009-08-21	21.778121948242188
7430	ABT	2009-08-24	22.10918426513672
7431	ABT	2009-08-25	22.03241539001465
7432	ABT	2009-08-26	22.104385375976562
7433	ABT	2009-08-27	22.36347770690918
7434	ABT	2009-08-28	22.03241539001465
7435	ABT	2009-08-31	21.701353073120117
7436	ABT	2009-09-01	21.648576736450195
7437	ABT	2009-09-02	21.590999603271484
7438	ABT	2009-09-03	21.619787216186523
7439	ABT	2009-09-04	21.893274307250977
7440	ABT	2009-09-08	22.027618408203125
7441	ABT	2009-09-09	22.243528366088867
7442	ABT	2009-09-10	22.48822593688965
7443	ABT	2009-09-11	22.46903419494629
7444	ABT	2009-09-14	22.708934783935547
7445	ABT	2009-09-15	22.593782424926758
7446	ABT	2009-09-16	22.416255950927734
7447	ABT	2009-09-17	22.243528366088867
7448	ABT	2009-09-18	22.056406021118164
7449	ABT	2009-09-21	22.320295333862305
7450	ABT	2009-09-22	22.42105484008789
7451	ABT	2009-09-23	22.133174896240234
7452	ABT	2009-09-24	22.521812438964844
7453	ABT	2009-09-25	22.708934783935547
7454	ABT	2009-09-28	23.308683395385742
7455	ABT	2009-09-29	23.55817985534668
7456	ABT	2009-09-30	23.735706329345703
7457	ABT	2009-10-01	23.356664657592773
7458	ABT	2009-10-02	23.913232803344727
7459	ABT	2009-10-05	24.148334503173828
7460	ABT	2009-10-06	24.076364517211914
7461	ABT	2009-10-07	24.009191513061523
7462	ABT	2009-10-08	24.04277801513672
7463	ABT	2009-10-09	24.028383255004883
7464	ABT	2009-10-12	23.989999771118164
7465	ABT	2009-10-13	23.82206916809082
7466	ABT	2009-10-14	24.565759658813477
7467	ABT	2009-10-15	24.906417846679688
7468	ABT	2009-10-16	24.67611312866211
7469	ABT	2009-10-19	25.059953689575195
7470	ABT	2009-10-20	24.882427215576172
7471	ABT	2009-10-21	24.541770935058594
7472	ABT	2009-10-22	25.031166076660156
7473	ABT	2009-10-23	24.61853790283203
7474	ABT	2009-10-26	24.417022705078125
7475	ABT	2009-10-27	24.575355529785156
7476	ABT	2009-10-28	24.47939682006836
7477	ABT	2009-10-29	24.40262794494629
7478	ABT	2009-10-30	24.263486862182617
7479	ABT	2009-11-02	24.426618576049805
7480	ABT	2009-11-03	24.196313858032227
7481	ABT	2009-11-04	24.426618576049805
7482	ABT	2009-11-05	24.767276763916016
7483	ABT	2009-11-06	24.72409439086914
7484	ABT	2009-11-09	25.117530822753906
7485	ABT	2009-11-10	25.33344078063965
7486	ABT	2009-11-11	25.554147720336914
7487	ABT	2009-11-12	25.53975486755371
7488	ABT	2009-11-13	25.405410766601562
7489	ABT	2009-11-16	25.731674194335938
7490	ABT	2009-11-17	25.57813835144043
7491	ABT	2009-11-18	25.515764236450195
7492	ABT	2009-11-19	25.410207748413086
7493	ABT	2009-11-20	25.73647117614746
7494	ABT	2009-11-23	25.49177360534668
7495	ABT	2009-11-24	26.024351119995117
7496	ABT	2009-11-25	26.105918884277344
7497	ABT	2009-11-27	25.94758415222168
7498	ABT	2009-11-30	26.144302368164062
7499	ABT	2009-12-01	26.139503479003906
7500	ABT	2009-12-02	26.120311737060547
7501	ABT	2009-12-03	26.024351119995117
7502	ABT	2009-12-04	25.80364418029785
7503	ABT	2009-12-07	25.74606704711914
7504	ABT	2009-12-08	25.544551849365234
7505	ABT	2009-12-09	25.722078323364258
7506	ABT	2009-12-10	25.942785263061523
7507	ABT	2009-12-11	25.798845291137695
7508	ABT	2009-12-14	25.80364418029785
7509	ABT	2009-12-15	25.904401779174805
7510	ABT	2009-12-16	25.85162353515625
7511	ABT	2009-12-17	25.707683563232422
7512	ABT	2009-12-18	25.592531204223633
7513	ABT	2009-12-21	25.87081527709961
7514	ABT	2009-12-22	25.96677589416504
7515	ABT	2009-12-23	25.952381134033203
7516	ABT	2009-12-24	25.981170654296875
7517	ABT	2009-12-28	26.163494110107422
7518	ABT	2009-12-29	26.03394889831543
7519	ABT	2009-12-30	26.168291091918945
7520	ABT	2009-12-31	25.904401779174805
7521	ABT	2010-01-04	26.129907608032227
7522	ABT	2010-01-05	25.91879653930664
7523	ABT	2010-01-06	26.06273651123047
7524	ABT	2010-01-07	26.27864646911621
7525	ABT	2010-01-08	26.41299057006836
7526	ABT	2010-01-11	26.547334671020508
7527	ABT	2010-01-12	26.470565795898438
7528	ABT	2010-01-13	26.52814292907715
7529	ABT	2010-01-14	26.556930541992188
7530	ABT	2010-01-15	26.624101638793945
7531	ABT	2010-01-19	26.964759826660156
7532	ABT	2010-01-20	26.983951568603516
7533	ABT	2010-01-21	26.65768814086914
7534	ABT	2010-01-22	26.153898239135742
7535	ABT	2010-01-25	26.245059967041016
7536	ABT	2010-01-26	26.139503479003906
7537	ABT	2010-01-27	25.86121940612793
7538	ABT	2010-01-28	25.885210037231445
7539	ABT	2010-01-29	25.400611877441406
7540	ABT	2010-02-01	25.592531204223633
7541	ABT	2010-02-02	26.120311737060547
7542	ABT	2010-02-03	26.2210693359375
7543	ABT	2010-02-04	25.82283592224121
7544	ABT	2010-02-05	25.894805908203125
7545	ABT	2010-02-08	25.59733009338379
7546	ABT	2010-02-09	25.59733009338379
7547	ABT	2010-02-10	25.554147720336914
7548	ABT	2010-02-11	25.688491821289062
7549	ABT	2010-02-12	25.875614166259766
7550	ABT	2010-02-16	26.19228172302246
7551	ABT	2010-02-17	26.26905059814453
7552	ABT	2010-02-18	26.374605178833008
7553	ABT	2010-02-19	26.091524124145508
7554	ABT	2010-02-22	26.101119995117188
7555	ABT	2010-02-23	25.894805908203125
7556	ABT	2010-02-24	26.067533493041992
7557	ABT	2010-02-25	25.96677589416504
7558	ABT	2010-02-26	26.04354476928711
7559	ABT	2010-03-01	26.048341751098633
7560	ABT	2010-03-02	26.187484741210938
7561	ABT	2010-03-03	25.94758415222168
7562	ABT	2010-03-04	25.94758415222168
7563	ABT	2010-03-05	26.06273651123047
7564	ABT	2010-03-08	26.110715866088867
7565	ABT	2010-03-09	26.293039321899414
7566	ABT	2010-03-10	26.40339469909668
7567	ABT	2010-03-11	26.64809226989746
7568	ABT	2010-03-12	26.158695220947266
7569	ABT	2010-03-15	26.293039321899414
7570	ABT	2010-03-16	26.235464096069336
7571	ABT	2010-03-17	26.149099349975586
7572	ABT	2010-03-18	25.798845291137695
7573	ABT	2010-03-19	25.650108337402344
7574	ABT	2010-03-22	25.846826553344727
7575	ABT	2010-03-23	26.07233238220215
7576	ABT	2010-03-24	25.846826553344727
7577	ABT	2010-03-25	25.678895950317383
7578	ABT	2010-03-26	25.381420135498047
7579	ABT	2010-03-29	25.486976623535156
7580	ABT	2010-03-30	25.194297790527344
7581	ABT	2010-03-31	25.275863647460938
7582	ABT	2010-04-01	25.410207748413086
7583	ABT	2010-04-05	25.395814895629883
7584	ABT	2010-04-06	25.352632522583008
7585	ABT	2010-04-07	25.18950080871582
7586	ABT	2010-04-08	25.08394432067871
7587	ABT	2010-04-09	25.299854278564453
7588	ABT	2010-04-12	25.271066665649414
7589	ABT	2010-04-13	25.08394432067871
7590	ABT	2010-04-14	25.098337173461914
7591	ABT	2010-04-15	25.12232780456543
7592	ABT	2010-04-16	25.07434844970703
7593	ABT	2010-04-19	25.38621711730957
7594	ABT	2010-04-20	25.458187103271484
7595	ABT	2010-04-21	24.844043731689453
7596	ABT	2010-04-22	24.527376174926758
7597	ABT	2010-04-23	24.565759658813477
7598	ABT	2010-04-26	24.167526245117188
7599	ABT	2010-04-27	23.87964630126953
7600	ABT	2010-04-28	24.11954689025879
7601	ABT	2010-04-29	24.349849700927734
7602	ABT	2010-04-30	24.546567916870117
7603	ABT	2010-05-03	24.407426834106445
7604	ABT	2010-05-04	24.081161499023438
7605	ABT	2010-05-05	24.061969757080078
7606	ABT	2010-05-06	23.51020050048828
7607	ABT	2010-05-07	23.375856399536133
7608	ABT	2010-05-10	23.841262817382812
7609	ABT	2010-05-11	23.702119827270508
7610	ABT	2010-05-12	23.582170486450195
7611	ABT	2010-05-13	23.323078155517578
7612	ABT	2010-05-14	23.270299911499023
7613	ABT	2010-05-17	23.236713409423828
7614	ABT	2010-05-18	23.05438995361328
7615	ABT	2010-05-19	23.001611709594727
7616	ABT	2010-05-20	22.301103591918945
7617	ABT	2010-05-21	22.521812438964844
7618	ABT	2010-05-24	22.81928825378418
7619	ABT	2010-05-25	22.660953521728516
7620	ABT	2010-05-26	22.632165908813477
7621	ABT	2010-05-27	22.96802520751953
7622	ABT	2010-05-28	22.81928825378418
7623	ABT	2010-06-01	22.521812438964844
7624	ABT	2010-06-02	22.78090476989746
7625	ABT	2010-06-03	22.900854110717773
7626	ABT	2010-06-04	22.32509422302246
7627	ABT	2010-06-07	22.181154251098633
7628	ABT	2010-06-08	22.21953773498535
7629	ABT	2010-06-09	22.00362777709961
7630	ABT	2010-06-10	22.646560668945312
7631	ABT	2010-06-11	22.646560668945312
7632	ABT	2010-06-14	22.708934783935547
7633	ABT	2010-06-15	23.11196517944336
7634	ABT	2010-06-16	23.409442901611328
7635	ABT	2010-06-17	23.332674026489258
7636	ABT	2010-06-18	23.399845123291016
7637	ABT	2010-06-21	23.174339294433594
7638	ABT	2010-06-22	23.025602340698242
7639	ABT	2010-06-23	22.81928825378418
7640	ABT	2010-06-24	22.77130889892578
7641	ABT	2010-06-25	22.641761779785156
7642	ABT	2010-06-28	22.636964797973633
7643	ABT	2010-06-29	22.38266944885254
7644	ABT	2010-06-30	22.445043563842773
7645	ABT	2010-07-01	22.291507720947266
7646	ABT	2010-07-02	22.291507720947266
7647	ABT	2010-07-06	22.4018611907959
7648	ABT	2010-07-07	22.891258239746094
7649	ABT	2010-07-08	23.078380584716797
7650	ABT	2010-07-09	23.0447940826416
7651	ABT	2010-07-12	22.94403648376465
7652	ABT	2010-07-13	22.872066497802734
7653	ABT	2010-07-14	22.95842933654785
7654	ABT	2010-07-15	23.039995193481445
7655	ABT	2010-07-16	22.584186553955078
7656	ABT	2010-07-19	22.747318267822266
7657	ABT	2010-07-20	22.776105880737305
7658	ABT	2010-07-21	23.356664657592773
7659	ABT	2010-07-22	23.514997482299805
7660	ABT	2010-07-23	23.476613998413086
7661	ABT	2010-07-26	23.62535285949707
7662	ABT	2010-07-27	23.639745712280273
7663	ABT	2010-07-28	23.615755081176758
7664	ABT	2010-07-29	23.5006046295166
7665	ABT	2010-07-30	23.548583984375
7666	ABT	2010-08-02	23.90843391418457
7667	ABT	2010-08-03	23.989999771118164
7668	ABT	2010-08-04	24.076364517211914
7669	ABT	2010-08-05	23.980403900146484
7670	ABT	2010-08-06	24.263486862182617
7671	ABT	2010-08-09	24.41222381591797
7672	ABT	2010-08-10	24.6953067779541
7673	ABT	2010-08-11	24.177122116088867
7674	ABT	2010-08-12	24.177122116088867
7675	ABT	2010-08-13	24.018787384033203
7676	ABT	2010-08-16	24.15313148498535
7677	ABT	2010-08-17	24.321062088012695
7678	ABT	2010-08-18	24.100353240966797
7679	ABT	2010-08-19	23.66373634338379
7680	ABT	2010-08-20	23.67333221435547
7681	ABT	2010-08-23	23.884443283081055
7682	ABT	2010-08-24	23.740503311157227
7683	ABT	2010-08-25	23.903636932373047
7684	ABT	2010-08-26	23.750099182128906
7685	ABT	2010-08-27	23.913232803344727
7686	ABT	2010-08-30	23.745302200317383
7687	ABT	2010-08-31	23.67333221435547
7688	ABT	2010-09-01	24.11954689025879
7689	ABT	2010-09-02	24.282678604125977
7690	ABT	2010-09-03	24.34505271911621
7691	ABT	2010-09-07	24.225101470947266
7692	ABT	2010-09-08	24.205909729003906
7693	ABT	2010-09-09	24.512981414794922
7694	ABT	2010-09-10	24.728891372680664
7695	ABT	2010-09-13	24.685710906982422
7696	ABT	2010-09-14	24.66651725769043
7697	ABT	2010-09-15	24.786468505859375
7698	ABT	2010-09-16	24.76247787475586
7699	ABT	2010-09-17	24.776872634887695
7700	ABT	2010-09-20	25.07434844970703
7701	ABT	2010-09-21	25.021570205688477
7702	ABT	2010-09-22	24.944801330566406
7703	ABT	2010-09-23	24.757680892944336
7704	ABT	2010-09-24	24.920812606811523
7705	ABT	2010-09-27	24.99757957458496
7706	ABT	2010-09-28	25.13192367553711
7707	ABT	2010-09-29	25.184701919555664
7708	ABT	2010-09-30	25.06475257873535
7709	ABT	2010-10-01	25.22788429260254
7710	ABT	2010-10-04	25.194297790527344
7711	ABT	2010-10-05	25.467784881591797
7712	ABT	2010-10-06	25.419803619384766
7713	ABT	2010-10-07	25.22788429260254
7714	ABT	2010-10-08	25.338237762451172
7715	ABT	2010-10-11	25.338237762451172
7716	ABT	2010-10-12	25.674097061157227
7717	ABT	2010-10-13	25.515764236450195
7718	ABT	2010-10-14	25.5301570892334
7719	ABT	2010-10-15	25.51096534729004
7720	ABT	2010-10-18	25.750865936279297
7721	ABT	2010-10-19	25.36702537536621
7722	ABT	2010-10-20	25.15111541748047
7723	ABT	2010-10-21	25.352632522583008
7724	ABT	2010-10-22	25.21828842163086
7725	ABT	2010-10-25	25.194297790527344
7726	ABT	2010-10-26	25.280662536621094
7727	ABT	2010-10-27	24.776872634887695
7728	ABT	2010-10-28	24.82965087890625
7729	ABT	2010-10-29	24.623336791992188
7730	ABT	2010-11-01	24.27787971496582
7731	ABT	2010-11-02	24.41222381591797
7732	ABT	2010-11-03	24.48899269104004
7733	ABT	2010-11-04	24.41222381591797
7734	ABT	2010-11-05	24.431415557861328
7735	ABT	2010-11-08	24.205909729003906
7736	ABT	2010-11-09	24.01399040222168
7737	ABT	2010-11-10	24.071565628051758
7738	ABT	2010-11-11	23.884443283081055
7739	ABT	2010-11-12	23.308683395385742
7740	ABT	2010-11-15	23.107168197631836
7741	ABT	2010-11-16	22.867267608642578
7742	ABT	2010-11-17	22.93444061279297
7743	ABT	2010-11-18	22.84807586669922
7744	ABT	2010-11-19	22.74251937866211
7745	ABT	2010-11-22	22.670549392700195
7746	ABT	2010-11-23	22.526609420776367
7747	ABT	2010-11-24	22.531408309936523
7748	ABT	2010-11-26	22.454639434814453
7749	ABT	2010-11-29	22.3059024810791
7750	ABT	2010-11-30	22.31549835205078
7751	ABT	2010-12-01	22.55539894104004
7752	ABT	2010-12-02	22.843278884887695
7753	ABT	2010-12-03	22.728126525878906
7754	ABT	2010-12-06	22.512216567993164
7755	ABT	2010-12-07	22.497821807861328
7756	ABT	2010-12-08	22.42105484008789
7757	ABT	2010-12-09	22.612974166870117
7758	ABT	2010-12-10	22.84807586669922
7759	ABT	2010-12-13	22.78090476989746
7760	ABT	2010-12-14	23.05438995361328
7761	ABT	2010-12-15	23.087976455688477
7762	ABT	2010-12-16	23.299087524414062
7763	ABT	2010-12-17	23.222320556640625
7764	ABT	2010-12-20	23.15994644165039
7765	ABT	2010-12-21	23.030399322509766
7766	ABT	2010-12-22	22.953632354736328
7767	ABT	2010-12-23	22.939237594604492
7768	ABT	2010-12-27	22.73292350769043
7769	ABT	2010-12-28	22.737722396850586
7770	ABT	2010-12-29	22.75211524963379
7771	ABT	2010-12-30	22.824085235595703
7772	ABT	2010-12-31	22.987218856811523
7773	ABT	2011-01-03	22.94403648376465
7774	ABT	2011-01-04	23.15994644165039
7775	ABT	2011-01-05	23.15994644165039
7776	ABT	2011-01-06	23.11196517944336
7777	ABT	2011-01-07	23.20792579650879
7778	ABT	2011-01-10	23.001611709594727
7779	ABT	2011-01-11	22.953632354736328
7780	ABT	2011-01-12	22.82888412475586
7781	ABT	2011-01-13	22.728126525878906
7782	ABT	2011-01-14	22.497821807861328
7783	ABT	2011-01-18	22.646560668945312
7784	ABT	2011-01-19	22.708934783935547
7785	ABT	2011-01-20	23.011207580566406
7786	ABT	2011-01-21	22.992015838623047
7787	ABT	2011-01-24	23.11196517944336
7788	ABT	2011-01-25	23.011207580566406
7789	ABT	2011-01-26	22.43065071105957
7790	ABT	2011-01-27	22.253124237060547
7791	ABT	2011-01-28	21.826101303100586
7792	ABT	2011-01-31	21.667768478393555
7793	ABT	2011-02-01	21.701353073120117
7794	ABT	2011-02-02	21.941253662109375
7795	ABT	2011-02-03	22.07080078125
7796	ABT	2011-02-04	22.128376007080078
7797	ABT	2011-02-07	21.922061920166016
7798	ABT	2011-02-08	21.883678436279297
7799	ABT	2011-02-09	21.8500919342041
7800	ABT	2011-02-10	21.826101303100586
7801	ABT	2011-02-11	21.85968780517578
7802	ABT	2011-02-14	22.06120491027832
7803	ABT	2011-02-15	22.43065071105957
7804	ABT	2011-02-16	22.195547103881836
7805	ABT	2011-02-17	22.224336624145508
7806	ABT	2011-02-18	22.493024826049805
7807	ABT	2011-02-22	22.536205291748047
7808	ABT	2011-02-23	22.296306610107422
7809	ABT	2011-02-24	22.646560668945312
7810	ABT	2011-02-25	22.8576717376709
7811	ABT	2011-02-28	23.078380584716797
7812	ABT	2011-03-01	22.79050064086914
7813	ABT	2011-03-02	22.876863479614258
7814	ABT	2011-03-03	23.19832992553711
7815	ABT	2011-03-04	23.361461639404297
7816	ABT	2011-03-07	23.270299911499023
7817	ABT	2011-03-08	23.366260528564453
7818	ABT	2011-03-09	23.543785095214844
7819	ABT	2011-03-10	23.270299911499023
7820	ABT	2011-03-11	23.251108169555664
7821	ABT	2011-03-14	23.135955810546875
7822	ABT	2011-03-15	22.862470626831055
7823	ABT	2011-03-16	22.411457061767578
7824	ABT	2011-03-17	22.67534828186035
7825	ABT	2011-03-18	22.987218856811523
7826	ABT	2011-03-21	23.0447940826416
7827	ABT	2011-03-22	23.011207580566406
7828	ABT	2011-03-23	23.025602340698242
7829	ABT	2011-03-24	23.08317756652832
7830	ABT	2011-03-25	23.0447940826416
7831	ABT	2011-03-28	23.068784713745117
7832	ABT	2011-03-29	23.212724685668945
7833	ABT	2011-03-30	23.491008758544922
7834	ABT	2011-03-31	23.534189224243164
7835	ABT	2011-04-01	23.687725067138672
7836	ABT	2011-04-04	24.109949111938477
7837	ABT	2011-04-05	23.98520278930664
7838	ABT	2011-04-06	24.31626319885254
7839	ABT	2011-04-07	24.225101470947266
7840	ABT	2011-04-08	24.225101470947266
7841	ABT	2011-04-11	24.426618576049805
7842	ABT	2011-04-12	24.484193801879883
7843	ABT	2011-04-13	24.205909729003906
7844	ABT	2011-04-14	24.46980094909668
7845	ABT	2011-04-15	24.901620864868164
7846	ABT	2011-04-18	24.604143142700195
7847	ABT	2011-04-19	24.512981414794922
7848	ABT	2011-04-20	24.37384033203125
7849	ABT	2011-04-21	24.853639602661133
7850	ABT	2011-04-25	24.623336791992188
7851	ABT	2011-04-26	24.83924674987793
7852	ABT	2011-04-27	25.03596305847168
7853	ABT	2011-04-28	25.088741302490234
7854	ABT	2011-04-29	24.968791961669922
7855	ABT	2011-05-02	25.232681274414062
7856	ABT	2011-05-03	25.35742950439453
7857	ABT	2011-05-04	25.400611877441406
7858	ABT	2011-05-05	25.223085403442383
7859	ABT	2011-05-06	25.1990966796875
7860	ABT	2011-05-09	25.266267776489258
7861	ABT	2011-05-10	25.352632522583008
7862	ABT	2011-05-11	25.45339012145996
7863	ABT	2011-05-12	25.68369483947754
7864	ABT	2011-05-13	25.664501190185547
7865	ABT	2011-05-16	25.90920066833496
7866	ABT	2011-05-17	25.669300079345703
7867	ABT	2011-05-18	25.82283592224121
7868	ABT	2011-05-19	25.630916595458984
7869	ABT	2011-05-20	25.674097061157227
7870	ABT	2011-05-23	25.54935073852539
7871	ABT	2011-05-24	25.58773422241211
7872	ABT	2011-05-25	25.415006637573242
7873	ABT	2011-05-26	25.01677131652832
7874	ABT	2011-05-27	24.73369026184082
7875	ABT	2011-05-31	25.069549560546875
7876	ABT	2011-06-01	24.911216735839844
7877	ABT	2011-06-02	24.589750289916992
7878	ABT	2011-06-03	24.5081844329834
7879	ABT	2011-06-06	24.47939682006836
7880	ABT	2011-06-07	24.652124404907227
7881	ABT	2011-06-08	24.72409439086914
7882	ABT	2011-06-09	24.72409439086914
7883	ABT	2011-06-10	24.42181968688965
7884	ABT	2011-06-13	24.661720275878906
7885	ABT	2011-06-14	24.60894203186035
7886	ABT	2011-06-15	24.61853790283203
7887	ABT	2011-06-16	24.61853790283203
7888	ABT	2011-06-17	24.796064376831055
7889	ABT	2011-06-20	24.959196090698242
7890	ABT	2011-06-21	25.07434844970703
7891	ABT	2011-06-22	24.98798370361328
7892	ABT	2011-06-23	24.911216735839844
7893	ABT	2011-06-24	24.82965087890625
7894	ABT	2011-06-27	24.901620864868164
7895	ABT	2011-06-28	25.069549560546875
7896	ABT	2011-06-29	25.0263671875
7897	ABT	2011-06-30	25.2470760345459
7898	ABT	2011-07-01	25.477380752563477
7899	ABT	2011-07-05	25.506168365478516
7900	ABT	2011-07-06	25.563743591308594
7901	ABT	2011-07-07	25.688491821289062
7902	ABT	2011-07-08	25.58773422241211
7903	ABT	2011-07-11	25.515764236450195
7904	ABT	2011-07-12	25.56854248046875
7905	ABT	2011-07-13	25.319046020507812
7906	ABT	2011-07-14	25.506168365478516
7907	ABT	2011-07-15	25.448591232299805
7908	ABT	2011-07-18	25.20869255065918
7909	ABT	2011-07-19	25.37662124633789
7910	ABT	2011-07-20	25.14151954650879
7911	ABT	2011-07-21	25.35742950439453
7912	ABT	2011-07-22	25.405410766601562
7913	ABT	2011-07-25	25.22788429260254
7914	ABT	2011-07-26	25.03596305847168
7915	ABT	2011-07-27	24.86803436279297
7916	ABT	2011-07-28	24.767276763916016
7917	ABT	2011-07-29	24.623336791992188
7918	ABT	2011-08-01	24.215505599975586
7919	ABT	2011-08-02	24.085960388183594
7920	ABT	2011-08-03	24.12914276123047
7921	ABT	2011-08-04	23.399845123291016
7922	ABT	2011-08-05	24.100353240966797
7923	ABT	2011-08-08	23.059188842773438
7924	ABT	2011-08-09	23.299087524414062
7925	ABT	2011-08-10	22.497821807861328
7926	ABT	2011-08-11	23.692523956298828
7927	ABT	2011-08-12	23.81247329711914
7928	ABT	2011-08-15	23.94681739807129
7929	ABT	2011-08-16	24.02358627319336
7930	ABT	2011-08-17	24.061969757080078
7931	ABT	2011-08-18	23.447826385498047
7932	ABT	2011-08-19	23.548583984375
7933	ABT	2011-08-22	23.692523956298828
7934	ABT	2011-08-23	24.234697341918945
7935	ABT	2011-08-24	24.5225772857666
7936	ABT	2011-08-25	23.961212158203125
7937	ABT	2011-08-26	24.061969757080078
7938	ABT	2011-08-29	24.570558547973633
7939	ABT	2011-08-30	24.824851989746094
7940	ABT	2011-08-31	25.194297790527344
7941	ABT	2011-09-01	24.920812606811523
7942	ABT	2011-09-02	24.48899269104004
7943	ABT	2011-09-06	24.60894203186035
7944	ABT	2011-09-07	25.09354019165039
7945	ABT	2011-09-08	24.680912017822266
7946	ABT	2011-09-09	24.196313858032227
7947	ABT	2011-09-12	24.234697341918945
7948	ABT	2011-09-13	24.26828384399414
7949	ABT	2011-09-14	24.431415557861328
7950	ABT	2011-09-15	24.60894203186035
7951	ABT	2011-09-16	25.031166076660156
7952	ABT	2011-09-19	24.944801330566406
7953	ABT	2011-09-20	25.319046020507812
7954	ABT	2011-09-21	24.824851989746094
7955	ABT	2011-09-22	24.321062088012695
7956	ABT	2011-09-23	24.450607299804688
7957	ABT	2011-09-26	24.349849700927734
7958	ABT	2011-09-27	24.565759658813477
7959	ABT	2011-09-28	24.426618576049805
7960	ABT	2011-09-29	24.87763023376465
7961	ABT	2011-09-30	24.536972045898438
7962	ABT	2011-10-03	24.061969757080078
7963	ABT	2011-10-04	24.229900360107422
7964	ABT	2011-10-05	24.5225772857666
7965	ABT	2011-10-06	24.556163787841797
7966	ABT	2011-10-07	24.72409439086914
7967	ABT	2011-10-10	25.2470760345459
7968	ABT	2011-10-11	25.285459518432617
7969	ABT	2011-10-12	25.107934951782227
7970	ABT	2011-10-13	25.021570205688477
7971	ABT	2011-10-14	25.299854278564453
7972	ABT	2011-10-17	24.968791961669922
7973	ABT	2011-10-18	25.16071128845215
7974	ABT	2011-10-19	25.54935073852539
7975	ABT	2011-10-20	25.933189392089844
7976	ABT	2011-10-21	25.84202766418457
7977	ABT	2011-10-24	25.645309448242188
7978	ABT	2011-10-25	25.424602508544922
7979	ABT	2011-10-26	25.741270065307617
7980	ABT	2011-10-27	25.971574783325195
7981	ABT	2011-10-28	26.014755249023438
7982	ABT	2011-10-31	25.846826553344727
7983	ABT	2011-11-01	25.314247131347656
7984	ABT	2011-11-02	25.371824264526367
7985	ABT	2011-11-03	25.83243179321289
7986	ABT	2011-11-04	25.58773422241211
7987	ABT	2011-11-07	25.731674194335938
7988	ABT	2011-11-08	26.03394889831543
7989	ABT	2011-11-09	25.400611877441406
7990	ABT	2011-11-10	25.885210037231445
7991	ABT	2011-11-11	26.163494110107422
7992	ABT	2011-11-14	26.024351119995117
7993	ABT	2011-11-15	26.149099349975586
7994	ABT	2011-11-16	25.798845291137695
7995	ABT	2011-11-17	25.626117706298828
7996	ABT	2011-11-18	25.678895950317383
7997	ABT	2011-11-21	25.319046020507812
7998	ABT	2011-11-22	25.280662536621094
7999	ABT	2011-11-23	25.117530822753906
8000	ABT	2011-11-25	24.973590850830078
8001	ABT	2011-11-28	25.525360107421875
8002	ABT	2011-11-29	25.45339012145996
8003	ABT	2011-11-30	26.1730899810791
8004	ABT	2011-12-01	26.158695220947266
8005	ABT	2011-12-02	25.981170654296875
8006	ABT	2011-12-05	26.057937622070312
8007	ABT	2011-12-06	26.168291091918945
8008	ABT	2011-12-07	26.245059967041016
8009	ABT	2011-12-08	25.995563507080078
8010	ABT	2011-12-09	26.18268585205078
8011	ABT	2011-12-12	26.038745880126953
8012	ABT	2011-12-13	26.077129364013672
8013	ABT	2011-12-14	26.019554138183594
8014	ABT	2011-12-15	26.33622169494629
8015	ABT	2011-12-16	26.33622169494629
8016	ABT	2011-12-19	26.077129364013672
8017	ABT	2011-12-20	26.321828842163086
8018	ABT	2011-12-21	26.600112915039062
8019	ABT	2011-12-22	26.700870513916016
8020	ABT	2011-12-23	26.878395080566406
8021	ABT	2011-12-27	26.979154586791992
8022	ABT	2011-12-28	26.787233352661133
8023	ABT	2011-12-29	27.02713394165039
8024	ABT	2011-12-30	26.979154586791992
8025	ABT	2012-01-03	27.214256286621094
8026	ABT	2012-01-04	27.108699798583984
8027	ABT	2012-01-05	27.04632568359375
8028	ABT	2012-01-06	26.80162811279297
8029	ABT	2012-01-09	26.796829223632812
8030	ABT	2012-01-10	26.92157745361328
8031	ABT	2012-01-11	26.59051513671875
8032	ABT	2012-01-12	26.465768814086914
8033	ABT	2012-01-13	26.595314025878906
8034	ABT	2012-01-17	26.729658126831055
8035	ABT	2012-01-18	26.56172752380371
8036	ABT	2012-01-19	26.595314025878906
8037	ABT	2012-01-20	26.75364875793457
8038	ABT	2012-01-23	26.734455108642578
8039	ABT	2012-01-24	26.859203338623047
8040	ABT	2012-01-25	26.499353408813477
8041	ABT	2012-01-26	26.32662582397461
8042	ABT	2012-01-27	26.398595809936523
8043	ABT	2012-01-30	26.134706497192383
8044	ABT	2012-01-31	25.981170654296875
8045	ABT	2012-02-01	26.03394889831543
8046	ABT	2012-02-02	26.125110626220703
8047	ABT	2012-02-03	26.388999938964844
8048	ABT	2012-02-06	26.576122283935547
8049	ABT	2012-02-07	26.729658126831055
8050	ABT	2012-02-08	26.662485122680664
8051	ABT	2012-02-09	26.513748168945312
8052	ABT	2012-02-10	26.4417781829834
8053	ABT	2012-02-13	26.465768814086914
8054	ABT	2012-02-14	26.427383422851562
8055	ABT	2012-02-15	26.609708786010742
8056	ABT	2012-02-16	26.796829223632812
8057	ABT	2012-02-17	27.041528701782227
8058	ABT	2012-02-21	26.945568084716797
8059	ABT	2012-02-22	26.979154586791992
8060	ABT	2012-02-23	27.00794219970703
8061	ABT	2012-02-24	27.204660415649414
8062	ABT	2012-02-27	27.156679153442383
8063	ABT	2012-02-28	27.3677921295166
8064	ABT	2012-02-29	27.16147804260254
8065	ABT	2012-03-01	27.50213623046875
8066	ABT	2012-03-02	27.535722732543945
8067	ABT	2012-03-05	27.48294448852539
8068	ABT	2012-03-06	27.03672981262207
8069	ABT	2012-03-07	26.993547439575195
8070	ABT	2012-03-08	27.583702087402344
8071	ABT	2012-03-09	27.804410934448242
8072	ABT	2012-03-12	27.938753128051758
8073	ABT	2012-03-13	28.274614334106445
8074	ABT	2012-03-14	28.303401947021484
8075	ABT	2012-03-15	28.360977172851562
8076	ABT	2012-03-16	28.509716033935547
8077	ABT	2012-03-19	28.893556594848633
8078	ABT	2012-03-20	28.97991943359375
8079	ABT	2012-03-21	28.975122451782227
8080	ABT	2012-03-22	28.840778350830078
8081	ABT	2012-03-23	28.97991943359375
8082	ABT	2012-03-26	29.263002395629883
8083	ABT	2012-03-27	29.42613410949707
8084	ABT	2012-03-28	29.325376510620117
8085	ABT	2012-03-29	29.258203506469727
8086	ABT	2012-03-30	29.40694236755371
8087	ABT	2012-04-02	29.382951736450195
8088	ABT	2012-04-03	29.334972381591797
8089	ABT	2012-04-04	29.488508224487305
8090	ABT	2012-04-05	29.411739349365234
8091	ABT	2012-04-09	29.253406524658203
8092	ABT	2012-04-10	28.85517120361328
8093	ABT	2012-04-11	28.624868392944336
8094	ABT	2012-04-12	28.653656005859375
8095	ABT	2012-04-13	28.59128189086914
8096	ABT	2012-04-16	28.71603012084961
8097	ABT	2012-04-17	28.994314193725586
8098	ABT	2012-04-18	29.00870704650879
8099	ABT	2012-04-19	28.552898406982422
8100	ABT	2012-04-20	28.730424880981445
8101	ABT	2012-04-23	28.72562599182129
8102	ABT	2012-04-24	29.138254165649414
8103	ABT	2012-04-25	29.555679321289062
8104	ABT	2012-04-26	29.68042755126953
8105	ABT	2012-04-27	29.742801666259766
8106	ABT	2012-04-30	29.77638816833496
8107	ABT	2012-05-01	29.857954025268555
8108	ABT	2012-05-02	30.05946922302246
8109	ABT	2012-05-03	30.25139045715332
8110	ABT	2012-05-04	29.944318771362305
8111	ABT	2012-05-07	29.992298126220703
8112	ABT	2012-05-08	30.035480499267578
8113	ABT	2012-05-09	29.378154754638672
8114	ABT	2012-05-10	29.8531551361084
8115	ABT	2012-05-11	29.76679229736328
8116	ABT	2012-05-14	29.594064712524414
8117	ABT	2012-05-15	29.694822311401367
8118	ABT	2012-05-16	30.011489868164062
8119	ABT	2012-05-17	29.857954025268555
8120	ABT	2012-05-18	29.54128646850586
8121	ABT	2012-05-21	29.65643882751465
8122	ABT	2012-05-22	29.742801666259766
8123	ABT	2012-05-23	29.44532585144043
8124	ABT	2012-05-24	29.949115753173828
8125	ABT	2012-05-25	29.867549896240234
8126	ABT	2012-05-29	29.81477165222168
8127	ABT	2012-05-30	29.646841049194336
8128	ABT	2012-05-31	29.646841049194336
8129	ABT	2012-06-01	29.03749656677246
8130	ABT	2012-06-04	28.893556594848633
8131	ABT	2012-06-05	28.93194007873535
8132	ABT	2012-06-06	29.286991119384766
8133	ABT	2012-06-07	29.363759994506836
8134	ABT	2012-06-08	29.69002342224121
8135	ABT	2012-06-11	29.51249885559082
8136	ABT	2012-06-12	29.728408813476562
8137	ABT	2012-06-13	29.51249885559082
8138	ABT	2012-06-14	29.81477165222168
8139	ABT	2012-06-15	29.987499237060547
8140	ABT	2012-06-18	30.083459854125977
8141	ABT	2012-06-19	30.16502571105957
8142	ABT	2012-06-20	30.141035079956055
8143	ABT	2012-06-21	29.86275291442871
8144	ABT	2012-06-22	29.90113639831543
8145	ABT	2012-06-25	29.80517578125
8146	ABT	2012-06-26	29.915529251098633
8147	ABT	2012-06-27	30.16502571105957
8148	ABT	2012-06-28	30.18421745300293
8149	ABT	2012-06-29	30.932706832885742
8150	ABT	2012-07-02	31.00947380065918
8151	ABT	2012-07-03	31.10543441772461
8152	ABT	2012-07-05	31.06705093383789
8153	ABT	2012-07-06	31.06705093383789
8154	ABT	2012-07-09	31.479677200317383
8155	ABT	2012-07-10	31.508466720581055
8156	ABT	2012-07-11	31.27336311340332
8157	ABT	2012-07-12	31.249374389648438
8158	ABT	2012-07-13	31.402910232543945
8159	ABT	2012-07-16	31.41730308532715
8160	ABT	2012-07-17	31.887508392333984
8161	ABT	2012-07-18	31.633214950561523
8162	ABT	2012-07-19	31.57084083557129
8163	ABT	2012-07-20	31.215787887573242
8164	ABT	2012-07-23	31.014272689819336
8165	ABT	2012-07-24	30.67841148376465
8166	ABT	2012-07-25	30.7647762298584
8167	ABT	2012-07-26	31.01906967163086
8168	ABT	2012-07-27	31.85392189025879
8169	ABT	2012-07-30	31.954679489135742
8170	ABT	2012-07-31	31.81553840637207
8171	ABT	2012-08-01	31.714780807495117
8172	ABT	2012-08-02	31.829931259155273
8173	ABT	2012-08-03	31.94988250732422
8174	ABT	2012-08-06	31.84432601928711
8175	ABT	2012-08-07	31.681194305419922
8176	ABT	2012-08-08	31.618820190429688
8177	ABT	2012-08-09	31.532455444335938
8178	ABT	2012-08-10	31.71957778930664
8179	ABT	2012-08-13	31.662002563476562
8180	ABT	2012-08-14	31.74836540222168
8181	ABT	2012-08-15	31.868316650390625
8182	ABT	2012-08-16	31.87311363220215
8183	ABT	2012-08-17	31.628416061401367
8184	ABT	2012-08-20	31.537254333496094
8185	ABT	2012-08-21	31.33094024658203
8186	ABT	2012-08-22	31.44609260559082
8187	ABT	2012-08-23	31.345333099365234
8188	ABT	2012-08-24	31.59003257751465
8189	ABT	2012-08-27	31.532455444335938
8190	ABT	2012-08-28	31.537254333496094
8191	ABT	2012-08-29	31.479677200317383
8192	ABT	2012-08-30	31.37891960144043
8193	ABT	2012-08-31	31.44609260559082
8194	ABT	2012-09-04	31.40770721435547
8195	ABT	2012-09-05	31.546850204467773
8196	ABT	2012-09-06	32.10821533203125
8197	ABT	2012-09-07	31.997861862182617
8198	ABT	2012-09-10	32.237762451171875
8199	ABT	2012-09-11	32.304935455322266
8200	ABT	2012-09-12	32.54963302612305
8201	ABT	2012-09-13	33.23574447631836
8202	ABT	2012-09-14	32.75594711303711
8203	ABT	2012-09-17	33.16377639770508
8204	ABT	2012-09-18	33.063018798828125
8205	ABT	2012-09-19	33.274131774902344
8206	ABT	2012-09-20	33.518829345703125
8207	ABT	2012-09-21	33.4036750793457
8208	ABT	2012-09-24	33.39887619018555
8209	ABT	2012-09-25	33.37968444824219
8210	ABT	2012-09-26	33.19736099243164
8211	ABT	2012-09-27	33.259735107421875
8212	ABT	2012-09-28	32.89508819580078
8213	ABT	2012-10-01	33.14458465576172
8214	ABT	2012-10-02	32.88549041748047
8215	ABT	2012-10-03	33.504432678222656
8216	ABT	2012-10-04	33.960243225097656
8217	ABT	2012-10-05	34.35847854614258
8218	ABT	2012-10-08	34.219337463378906
8219	ABT	2012-10-09	34.017818450927734
8220	ABT	2012-10-10	33.763526916503906
8221	ABT	2012-10-11	33.307716369628906
8222	ABT	2012-10-12	33.240543365478516
8223	ABT	2012-10-15	34.5695915222168
8224	ABT	2012-10-16	34.607975006103516
8225	ABT	2012-10-17	33.12539291381836
8226	ABT	2012-10-18	31.9738712310791
8227	ABT	2012-10-19	31.73876953125
8228	ABT	2012-10-22	31.575637817382812
8229	ABT	2012-10-23	31.35972785949707
8230	ABT	2012-10-24	31.4556884765625
8231	ABT	2012-10-25	31.561243057250977
8232	ABT	2012-10-26	31.41730308532715
8233	ABT	2012-10-31	31.42690086364746
8234	ABT	2012-11-01	31.402910232543945
8235	ABT	2012-11-02	31.167808532714844
8236	ABT	2012-11-05	31.206192016601562
8237	ABT	2012-11-06	31.100635528564453
8238	ABT	2012-11-07	30.956695556640625
8239	ABT	2012-11-08	30.457704544067383
8240	ABT	2012-11-09	31.110231399536133
8241	ABT	2012-11-12	31.12462615966797
8242	ABT	2012-11-13	31.033464431762695
8243	ABT	2012-11-14	30.58245277404785
8244	ABT	2012-11-15	30.323360443115234
8245	ABT	2012-11-16	30.169824600219727
8246	ABT	2012-11-19	30.189016342163086
8247	ABT	2012-11-20	30.265783309936523
8248	ABT	2012-11-21	30.38573455810547
8249	ABT	2012-11-23	30.932706832885742
8250	ABT	2012-11-26	30.879928588867188
8251	ABT	2012-11-27	30.73598861694336
8252	ABT	2012-11-28	30.98068618774414
8253	ABT	2012-11-29	31.225383758544922
8254	ABT	2012-11-30	31.187000274658203
8255	ABT	2012-12-03	30.846342086791992
8256	ABT	2012-12-04	30.89432144165039
8257	ABT	2012-12-05	30.966291427612305
8258	ABT	2012-12-06	30.985483169555664
8259	ABT	2012-12-07	31.441293716430664
8260	ABT	2012-12-10	31.345333099365234
8261	ABT	2012-12-11	31.74836540222168
8262	ABT	2012-12-12	31.671598434448242
8263	ABT	2012-12-13	31.34053611755371
8264	ABT	2012-12-14	31.354930877685547
8265	ABT	2012-12-17	31.282960891723633
8266	ABT	2012-12-18	31.633214950561523
8267	ABT	2012-12-19	31.35013198852539
8268	ABT	2012-12-20	31.450889587402344
8269	ABT	2012-12-21	31.6907901763916
8270	ABT	2012-12-24	31.412506103515625
8271	ABT	2012-12-26	31.215787887573242
8272	ABT	2012-12-27	31.21099090576172
8273	ABT	2012-12-28	30.908716201782227
8274	ABT	2012-12-31	31.42690086364746
8275	ABT	2013-01-02	32.04999923706055
8276	ABT	2013-01-03	33.27000045776367
8277	ABT	2013-01-04	33.06999969482422
8278	ABT	2013-01-07	33.34000015258789
8279	ABT	2013-01-08	33.349998474121094
8280	ABT	2013-01-09	33.56999969482422
8281	ABT	2013-01-10	33.849998474121094
8282	ABT	2013-01-11	33.369998931884766
8283	ABT	2013-01-14	33.36000061035156
8284	ABT	2013-01-15	33.02000045776367
8285	ABT	2013-01-16	32.70000076293945
8286	ABT	2013-01-17	32.779998779296875
8287	ABT	2013-01-18	32.7400016784668
8288	ABT	2013-01-22	32.900001525878906
8289	ABT	2013-01-23	32.810001373291016
8290	ABT	2013-01-24	32.79999923706055
8291	ABT	2013-01-25	32.790000915527344
8292	ABT	2013-01-28	33.0
8293	ABT	2013-01-29	33.33000183105469
8294	ABT	2013-01-30	33.220001220703125
8295	ABT	2013-01-31	33.880001068115234
8296	ABT	2013-02-01	33.869998931884766
8297	ABT	2013-02-04	33.5
8298	ABT	2013-02-05	33.84000015258789
8299	ABT	2013-02-06	34.099998474121094
8300	ABT	2013-02-07	34.38999938964844
8301	ABT	2013-02-08	34.40999984741211
8302	ABT	2013-02-11	34.2599983215332
8303	ABT	2013-02-12	34.29999923706055
8304	ABT	2013-02-13	34.459999084472656
8305	ABT	2013-02-14	34.70000076293945
8306	ABT	2013-02-15	35.08000183105469
8307	ABT	2013-02-19	34.81999969482422
8308	ABT	2013-02-20	34.52000045776367
8309	ABT	2013-02-21	34.2599983215332
8310	ABT	2013-02-22	34.54999923706055
8311	ABT	2013-02-25	34.27000045776367
8312	ABT	2013-02-26	34.060001373291016
8313	ABT	2013-02-27	34.2599983215332
8314	ABT	2013-02-28	33.790000915527344
8315	ABT	2013-03-01	33.599998474121094
8316	ABT	2013-03-04	34.310001373291016
8317	ABT	2013-03-05	34.66999816894531
8318	ABT	2013-03-06	34.27000045776367
8319	ABT	2013-03-07	34.43000030517578
8320	ABT	2013-03-08	34.68000030517578
8321	ABT	2013-03-11	34.93000030517578
8322	ABT	2013-03-12	34.97999954223633
8323	ABT	2013-03-13	35.0099983215332
8324	ABT	2013-03-14	35.13999938964844
8325	ABT	2013-03-15	34.13999938964844
8326	ABT	2013-03-18	33.459999084472656
8327	ABT	2013-03-19	33.540000915527344
8328	ABT	2013-03-20	33.810001373291016
8329	ABT	2013-03-21	33.47999954223633
8330	ABT	2013-03-22	33.689998626708984
8331	ABT	2013-03-25	33.79999923706055
8332	ABT	2013-03-26	34.349998474121094
8333	ABT	2013-03-27	34.61000061035156
8334	ABT	2013-03-28	35.31999969482422
8335	ABT	2013-04-01	35.310001373291016
8336	ABT	2013-04-02	36.119998931884766
8337	ABT	2013-04-03	36.31999969482422
8338	ABT	2013-04-04	36.650001525878906
8339	ABT	2013-04-05	36.310001373291016
8340	ABT	2013-04-08	36.54999923706055
8341	ABT	2013-04-09	36.65999984741211
8342	ABT	2013-04-10	37.099998474121094
8343	ABT	2013-04-11	37.27000045776367
8344	ABT	2013-04-12	37.130001068115234
8345	ABT	2013-04-15	36.130001068115234
8346	ABT	2013-04-16	36.400001525878906
8347	ABT	2013-04-17	37.279998779296875
8348	ABT	2013-04-18	36.880001068115234
8349	ABT	2013-04-19	37.20000076293945
8350	ABT	2013-04-22	36.88999938964844
8351	ABT	2013-04-23	37.209999084472656
8352	ABT	2013-04-24	36.52000045776367
8353	ABT	2013-04-25	36.4900016784668
8354	ABT	2013-04-26	36.459999084472656
8355	ABT	2013-04-29	36.72999954223633
8356	ABT	2013-04-30	36.91999816894531
8357	ABT	2013-05-01	36.88999938964844
8358	ABT	2013-05-02	37.060001373291016
8359	ABT	2013-05-03	36.79999923706055
8360	ABT	2013-05-06	35.849998474121094
8361	ABT	2013-05-07	36.060001373291016
8362	ABT	2013-05-08	36.290000915527344
8363	ABT	2013-05-09	36.18000030517578
8364	ABT	2013-05-10	36.16999816894531
8365	ABT	2013-05-13	36.349998474121094
8366	ABT	2013-05-14	37.04999923706055
8367	ABT	2013-05-15	37.65999984741211
8368	ABT	2013-05-16	36.83000183105469
8369	ABT	2013-05-17	36.59000015258789
8370	ABT	2013-05-20	37.810001373291016
8371	ABT	2013-05-21	37.720001220703125
8372	ABT	2013-05-22	37.720001220703125
8373	ABT	2013-05-23	37.47999954223633
8374	ABT	2013-05-24	37.7599983215332
8375	ABT	2013-05-28	38.560001373291016
8376	ABT	2013-05-29	37.720001220703125
8377	ABT	2013-05-30	37.68000030517578
8378	ABT	2013-05-31	36.66999816894531
8379	ABT	2013-06-03	37.15999984741211
8380	ABT	2013-06-04	36.79999923706055
8381	ABT	2013-06-05	36.29999923706055
8382	ABT	2013-06-06	36.63999938964844
8383	ABT	2013-06-07	37.5099983215332
8384	ABT	2013-06-10	37.4900016784668
8385	ABT	2013-06-11	36.83000183105469
8386	ABT	2013-06-12	36.439998626708984
8387	ABT	2013-06-13	36.70000076293945
8388	ABT	2013-06-14	36.810001373291016
8389	ABT	2013-06-17	36.88999938964844
8390	ABT	2013-06-18	37.5099983215332
8391	ABT	2013-06-19	36.209999084472656
8392	ABT	2013-06-20	35.16999816894531
8393	ABT	2013-06-21	35.58000183105469
8394	ABT	2013-06-24	34.970001220703125
8395	ABT	2013-06-25	35.11000061035156
8396	ABT	2013-06-26	35.599998474121094
8397	ABT	2013-06-27	35.36000061035156
8398	ABT	2013-06-28	34.880001068115234
8399	ABT	2013-07-01	35.029998779296875
8400	ABT	2013-07-02	34.86000061035156
8401	ABT	2013-07-03	34.25
8402	ABT	2013-07-05	34.91999816894531
8403	ABT	2013-07-08	35.40999984741211
8404	ABT	2013-07-09	34.7400016784668
8405	ABT	2013-07-10	34.7400016784668
8406	ABT	2013-07-11	35.369998931884766
8407	ABT	2013-07-12	35.31999969482422
8408	ABT	2013-07-15	35.47999954223633
8409	ABT	2013-07-16	35.70000076293945
8410	ABT	2013-07-17	35.81999969482422
8411	ABT	2013-07-18	35.70000076293945
8412	ABT	2013-07-19	35.869998931884766
8413	ABT	2013-07-22	35.79999923706055
8414	ABT	2013-07-23	36.68000030517578
8415	ABT	2013-07-24	36.45000076293945
8416	ABT	2013-07-25	36.58000183105469
8417	ABT	2013-07-26	36.779998779296875
8418	ABT	2013-07-29	36.7400016784668
8419	ABT	2013-07-30	36.880001068115234
8420	ABT	2013-07-31	36.630001068115234
8421	ABT	2013-08-01	36.84000015258789
8422	ABT	2013-08-02	36.75
8423	ABT	2013-08-05	36.45000076293945
8424	ABT	2013-08-06	36.099998474121094
8425	ABT	2013-08-07	35.93000030517578
8426	ABT	2013-08-08	35.91999816894531
8427	ABT	2013-08-09	35.88999938964844
8428	ABT	2013-08-12	35.900001525878906
8429	ABT	2013-08-13	35.939998626708984
8430	ABT	2013-08-14	35.61000061035156
8431	ABT	2013-08-15	35.029998779296875
8432	ABT	2013-08-16	34.970001220703125
8433	ABT	2013-08-19	34.880001068115234
8434	ABT	2013-08-20	34.709999084472656
8435	ABT	2013-08-21	34.63999938964844
8436	ABT	2013-08-22	34.66999816894531
8437	ABT	2013-08-23	34.84000015258789
8438	ABT	2013-08-26	34.52000045776367
8439	ABT	2013-08-27	34.0099983215332
8440	ABT	2013-08-28	33.75
8441	ABT	2013-08-29	33.72999954223633
8442	ABT	2013-08-30	33.33000183105469
8443	ABT	2013-09-03	32.93000030517578
8444	ABT	2013-09-04	33.459999084472656
8445	ABT	2013-09-05	33.7400016784668
8446	ABT	2013-09-06	33.5
8447	ABT	2013-09-09	33.79999923706055
8448	ABT	2013-09-10	34.09000015258789
8449	ABT	2013-09-11	34.75
8450	ABT	2013-09-12	34.7599983215332
8451	ABT	2013-09-13	34.869998931884766
8452	ABT	2013-09-16	35.0099983215332
8453	ABT	2013-09-17	34.970001220703125
8454	ABT	2013-09-18	35.650001525878906
8455	ABT	2013-09-19	35.34000015258789
8456	ABT	2013-09-20	35.290000915527344
8457	ABT	2013-09-23	35.119998931884766
8458	ABT	2013-09-24	34.36000061035156
8459	ABT	2013-09-25	33.66999816894531
8460	ABT	2013-09-26	33.65999984741211
8461	ABT	2013-09-27	33.13999938964844
8462	ABT	2013-09-30	33.189998626708984
8463	ABT	2013-10-01	33.779998779296875
8464	ABT	2013-10-02	33.900001525878906
8465	ABT	2013-10-03	33.290000915527344
8466	ABT	2013-10-04	33.560001373291016
8467	ABT	2013-10-07	33.5
8468	ABT	2013-10-08	33.0099983215332
8469	ABT	2013-10-09	33.16999816894531
8470	ABT	2013-10-10	33.63999938964844
8471	ABT	2013-10-11	33.7599983215332
8472	ABT	2013-10-14	34.0
8473	ABT	2013-10-15	33.709999084472656
8474	ABT	2013-10-16	35.900001525878906
8475	ABT	2013-10-17	37.16999816894531
8476	ABT	2013-10-18	37.290000915527344
8477	ABT	2013-10-21	36.86000061035156
8478	ABT	2013-10-22	37.02000045776367
8479	ABT	2013-10-23	37.22999954223633
8480	ABT	2013-10-24	37.209999084472656
8481	ABT	2013-10-25	37.25
8482	ABT	2013-10-28	37.279998779296875
8483	ABT	2013-10-29	37.279998779296875
8484	ABT	2013-10-30	36.939998626708984
8485	ABT	2013-10-31	36.54999923706055
8486	ABT	2013-11-01	36.959999084472656
8487	ABT	2013-11-04	36.97999954223633
8488	ABT	2013-11-05	37.36000061035156
8489	ABT	2013-11-06	37.560001373291016
8490	ABT	2013-11-07	37.63999938964844
8491	ABT	2013-11-08	38.119998931884766
8492	ABT	2013-11-11	37.900001525878906
8493	ABT	2013-11-12	37.470001220703125
8494	ABT	2013-11-13	37.77000045776367
8495	ABT	2013-11-14	37.7599983215332
8496	ABT	2013-11-15	38.04999923706055
8497	ABT	2013-11-18	37.939998626708984
8498	ABT	2013-11-19	38.709999084472656
8499	ABT	2013-11-20	38.18000030517578
8500	ABT	2013-11-21	38.06999969482422
8501	ABT	2013-11-22	38.25
8502	ABT	2013-11-25	38.150001525878906
8503	ABT	2013-11-26	38.06999969482422
8504	ABT	2013-11-27	38.31999969482422
8505	ABT	2013-11-29	38.189998626708984
8506	ABT	2013-12-02	38.13999938964844
8507	ABT	2013-12-03	37.599998474121094
8508	ABT	2013-12-04	37.36000061035156
8509	ABT	2013-12-05	36.91999816894531
8510	ABT	2013-12-06	37.529998779296875
8511	ABT	2013-12-09	37.20000076293945
8512	ABT	2013-12-10	37.11000061035156
8513	ABT	2013-12-11	36.58000183105469
8514	ABT	2013-12-12	36.290000915527344
8515	ABT	2013-12-13	36.400001525878906
8516	ABT	2013-12-16	36.529998779296875
8517	ABT	2013-12-17	36.61000061035156
8518	ABT	2013-12-18	38.119998931884766
8519	ABT	2013-12-19	38.029998779296875
8520	ABT	2013-12-20	37.84000015258789
8521	ABT	2013-12-23	38.439998626708984
8522	ABT	2013-12-24	38.189998626708984
8523	ABT	2013-12-26	38.349998474121094
8524	ABT	2013-12-27	38.369998931884766
8525	ABT	2013-12-30	38.40999984741211
8526	ABT	2013-12-31	38.33000183105469
8527	ABT	2014-01-02	38.22999954223633
8528	ABT	2014-01-03	38.63999938964844
8529	ABT	2014-01-06	39.150001525878906
8530	ABT	2014-01-07	38.849998474121094
8531	ABT	2014-01-08	39.20000076293945
8532	ABT	2014-01-09	39.27000045776367
8533	ABT	2014-01-10	39.56999969482422
8534	ABT	2014-01-13	39.11000061035156
8535	ABT	2014-01-14	39.56999969482422
8536	ABT	2014-01-15	39.529998779296875
8537	ABT	2014-01-16	39.540000915527344
8538	ABT	2014-01-17	39.400001525878906
8539	ABT	2014-01-21	39.119998931884766
8540	ABT	2014-01-22	38.06999969482422
8541	ABT	2014-01-23	37.43000030517578
8542	ABT	2014-01-24	36.58000183105469
8543	ABT	2014-01-27	36.29999923706055
8544	ABT	2014-01-28	36.369998931884766
8545	ABT	2014-01-29	35.849998474121094
8546	ABT	2014-01-30	36.529998779296875
8547	ABT	2014-01-31	36.65999984741211
8548	ABT	2014-02-03	35.849998474121094
8549	ABT	2014-02-04	36.25
8550	ABT	2014-02-05	36.349998474121094
8551	ABT	2014-02-06	36.650001525878906
8552	ABT	2014-02-07	37.18000030517578
8553	ABT	2014-02-10	37.15999984741211
8554	ABT	2014-02-11	37.95000076293945
8555	ABT	2014-02-12	38.2599983215332
8556	ABT	2014-02-13	38.720001220703125
8557	ABT	2014-02-14	38.810001373291016
8558	ABT	2014-02-18	38.93000030517578
8559	ABT	2014-02-19	38.7599983215332
8560	ABT	2014-02-20	38.95000076293945
8561	ABT	2014-02-21	38.81999969482422
8562	ABT	2014-02-24	38.97999954223633
8563	ABT	2014-02-25	39.25
8564	ABT	2014-02-26	39.38999938964844
8565	ABT	2014-02-27	39.790000915527344
8566	ABT	2014-02-28	39.779998779296875
8567	ABT	2014-03-03	39.33000183105469
8568	ABT	2014-03-04	40.119998931884766
8569	ABT	2014-03-05	39.790000915527344
8570	ABT	2014-03-06	39.72999954223633
8571	ABT	2014-03-07	39.56999969482422
8572	ABT	2014-03-10	39.81999969482422
8573	ABT	2014-03-11	39.709999084472656
8574	ABT	2014-03-12	39.65999984741211
8575	ABT	2014-03-13	39.22999954223633
8576	ABT	2014-03-14	38.970001220703125
8577	ABT	2014-03-17	39.5099983215332
8578	ABT	2014-03-18	39.72999954223633
8579	ABT	2014-03-19	39.45000076293945
8580	ABT	2014-03-20	38.869998931884766
8581	ABT	2014-03-21	38.38999938964844
8582	ABT	2014-03-24	38.43000030517578
8583	ABT	2014-03-25	38.400001525878906
8584	ABT	2014-03-26	38.560001373291016
8585	ABT	2014-03-27	38.45000076293945
8586	ABT	2014-03-28	38.310001373291016
8587	ABT	2014-03-31	38.5099983215332
8588	ABT	2014-04-01	38.470001220703125
8589	ABT	2014-04-02	38.58000183105469
8590	ABT	2014-04-03	38.650001525878906
8591	ABT	2014-04-04	38.630001068115234
8592	ABT	2014-04-07	38.16999816894531
8593	ABT	2014-04-08	37.619998931884766
8594	ABT	2014-04-09	37.630001068115234
8595	ABT	2014-04-10	37.2599983215332
8596	ABT	2014-04-11	37.02000045776367
8597	ABT	2014-04-14	37.7400016784668
8598	ABT	2014-04-15	37.970001220703125
8599	ABT	2014-04-16	38.380001068115234
8600	ABT	2014-04-17	38.93000030517578
8601	ABT	2014-04-21	38.709999084472656
8602	ABT	2014-04-22	38.599998474121094
8603	ABT	2014-04-23	38.599998474121094
8604	ABT	2014-04-24	38.43000030517578
8605	ABT	2014-04-25	38.029998779296875
8606	ABT	2014-04-28	38.369998931884766
8607	ABT	2014-04-29	38.540000915527344
8608	ABT	2014-04-30	38.7400016784668
8609	ABT	2014-05-01	38.66999816894531
8610	ABT	2014-05-02	38.560001373291016
8611	ABT	2014-05-05	38.84000015258789
8612	ABT	2014-05-06	38.58000183105469
8613	ABT	2014-05-07	38.689998626708984
8614	ABT	2014-05-08	38.72999954223633
8615	ABT	2014-05-09	38.9900016784668
8616	ABT	2014-05-12	39.27000045776367
8617	ABT	2014-05-13	39.65999984741211
8618	ABT	2014-05-14	39.93000030517578
8619	ABT	2014-05-15	39.2400016784668
8620	ABT	2014-05-16	39.060001373291016
8621	ABT	2014-05-19	39.630001068115234
8622	ABT	2014-05-20	39.540000915527344
8623	ABT	2014-05-21	39.560001373291016
8624	ABT	2014-05-22	39.650001525878906
8625	ABT	2014-05-23	39.599998474121094
8626	ABT	2014-05-27	39.58000183105469
8627	ABT	2014-05-28	39.66999816894531
8628	ABT	2014-05-29	39.599998474121094
8629	ABT	2014-05-30	40.0099983215332
8630	ABT	2014-06-02	39.79999923706055
8631	ABT	2014-06-03	39.81999969482422
8632	ABT	2014-06-04	39.75
8633	ABT	2014-06-05	40.150001525878906
8634	ABT	2014-06-06	40.04999923706055
8635	ABT	2014-06-09	40.130001068115234
8636	ABT	2014-06-10	40.529998779296875
8637	ABT	2014-06-11	40.0
8638	ABT	2014-06-12	39.810001373291016
8639	ABT	2014-06-13	39.790000915527344
8640	ABT	2014-06-16	39.900001525878906
8641	ABT	2014-06-17	39.86000061035156
8642	ABT	2014-06-18	40.369998931884766
8643	ABT	2014-06-19	41.0
8644	ABT	2014-06-20	40.849998474121094
8645	ABT	2014-06-23	40.72999954223633
8646	ABT	2014-06-24	40.45000076293945
8647	ABT	2014-06-25	40.70000076293945
8648	ABT	2014-06-26	40.619998931884766
8649	ABT	2014-06-27	40.540000915527344
8650	ABT	2014-06-30	40.900001525878906
8651	ABT	2014-07-01	41.18000030517578
8652	ABT	2014-07-02	41.790000915527344
8653	ABT	2014-07-03	41.88999938964844
8654	ABT	2014-07-07	41.5099983215332
8655	ABT	2014-07-08	41.04999923706055
8656	ABT	2014-07-09	41.27000045776367
8657	ABT	2014-07-10	41.2400016784668
8658	ABT	2014-07-11	41.29999923706055
8659	ABT	2014-07-14	41.81999969482422
8660	ABT	2014-07-15	41.16999816894531
8661	ABT	2014-07-16	41.04999923706055
8662	ABT	2014-07-17	41.900001525878906
8663	ABT	2014-07-18	42.72999954223633
8664	ABT	2014-07-21	42.959999084472656
8665	ABT	2014-07-22	43.09000015258789
8666	ABT	2014-07-23	42.970001220703125
8667	ABT	2014-07-24	42.88999938964844
8668	ABT	2014-07-25	43.040000915527344
8669	ABT	2014-07-28	42.93000030517578
8670	ABT	2014-07-29	42.75
8671	ABT	2014-07-30	42.86000061035156
8672	ABT	2014-07-31	42.119998931884766
8673	ABT	2014-08-01	42.029998779296875
8674	ABT	2014-08-04	42.38999938964844
8675	ABT	2014-08-05	41.779998779296875
8676	ABT	2014-08-06	41.77000045776367
8677	ABT	2014-08-07	41.529998779296875
8678	ABT	2014-08-08	41.689998626708984
8679	ABT	2014-08-11	42.04999923706055
8680	ABT	2014-08-12	41.56999969482422
8681	ABT	2014-08-13	42.15999984741211
8682	ABT	2014-08-14	42.33000183105469
8683	ABT	2014-08-15	42.060001373291016
8684	ABT	2014-08-18	42.22999954223633
8685	ABT	2014-08-19	42.540000915527344
8686	ABT	2014-08-20	42.13999938964844
8687	ABT	2014-08-21	42.31999969482422
8688	ABT	2014-08-22	42.11000061035156
8689	ABT	2014-08-25	42.4900016784668
8690	ABT	2014-08-26	42.79999923706055
8691	ABT	2014-08-27	42.599998474121094
8692	ABT	2014-08-28	42.349998474121094
8693	ABT	2014-08-29	42.2400016784668
8694	ABT	2014-09-02	42.22999954223633
8695	ABT	2014-09-03	42.7599983215332
8696	ABT	2014-09-04	42.900001525878906
8697	ABT	2014-09-05	42.95000076293945
8698	ABT	2014-09-08	42.810001373291016
8699	ABT	2014-09-09	42.83000183105469
8700	ABT	2014-09-10	42.900001525878906
8701	ABT	2014-09-11	42.560001373291016
8702	ABT	2014-09-12	42.54999923706055
8703	ABT	2014-09-15	42.720001220703125
8704	ABT	2014-09-16	42.900001525878906
8705	ABT	2014-09-17	43.380001068115234
8706	ABT	2014-09-18	43.689998626708984
8707	ABT	2014-09-19	43.59000015258789
8708	ABT	2014-09-22	43.400001525878906
8709	ABT	2014-09-23	42.5
8710	ABT	2014-09-24	42.630001068115234
8711	ABT	2014-09-25	42.0
8712	ABT	2014-09-26	42.0099983215332
8713	ABT	2014-09-29	41.900001525878906
8714	ABT	2014-09-30	41.59000015258789
8715	ABT	2014-10-01	41.18000030517578
8716	ABT	2014-10-02	41.209999084472656
8717	ABT	2014-10-03	41.790000915527344
8718	ABT	2014-10-06	42.36000061035156
8719	ABT	2014-10-07	41.459999084472656
8720	ABT	2014-10-08	42.13999938964844
8721	ABT	2014-10-09	41.630001068115234
8722	ABT	2014-10-10	41.540000915527344
8723	ABT	2014-10-13	40.91999816894531
8724	ABT	2014-10-14	41.060001373291016
8725	ABT	2014-10-15	40.0099983215332
8726	ABT	2014-10-16	39.9900016784668
8727	ABT	2014-10-17	40.86000061035156
8728	ABT	2014-10-20	41.459999084472656
8729	ABT	2014-10-21	42.38999938964844
8730	ABT	2014-10-22	41.59000015258789
8731	ABT	2014-10-23	42.43000030517578
8732	ABT	2014-10-24	42.459999084472656
8733	ABT	2014-10-27	42.2400016784668
8734	ABT	2014-10-28	42.5
8735	ABT	2014-10-29	42.7400016784668
8736	ABT	2014-10-30	43.4900016784668
8737	ABT	2014-10-31	43.59000015258789
8738	ABT	2014-11-03	43.290000915527344
8739	ABT	2014-11-04	43.61000061035156
8740	ABT	2014-11-05	43.65999984741211
8741	ABT	2014-11-06	43.689998626708984
8742	ABT	2014-11-07	43.369998931884766
8743	ABT	2014-11-10	44.09000015258789
8744	ABT	2014-11-11	44.25
8745	ABT	2014-11-12	44.22999954223633
8746	ABT	2014-11-13	44.59000015258789
8747	ABT	2014-11-14	43.810001373291016
8748	ABT	2014-11-17	43.709999084472656
8749	ABT	2014-11-18	43.70000076293945
8750	ABT	2014-11-19	43.43000030517578
8751	ABT	2014-11-20	43.779998779296875
8752	ABT	2014-11-21	43.810001373291016
8753	ABT	2014-11-24	44.31999969482422
8754	ABT	2014-11-25	44.15999984741211
8755	ABT	2014-11-26	44.25
8756	ABT	2014-11-28	44.5099983215332
8757	ABT	2014-12-01	44.31999969482422
8758	ABT	2014-12-02	45.220001220703125
8759	ABT	2014-12-03	45.68000030517578
8760	ABT	2014-12-04	45.4900016784668
8761	ABT	2014-12-05	45.29999923706055
8762	ABT	2014-12-08	45.709999084472656
8763	ABT	2014-12-09	45.439998626708984
8764	ABT	2014-12-10	44.369998931884766
8765	ABT	2014-12-11	44.459999084472656
8766	ABT	2014-12-12	43.689998626708984
8767	ABT	2014-12-15	43.459999084472656
8768	ABT	2014-12-16	43.400001525878906
8769	ABT	2014-12-17	44.2599983215332
8770	ABT	2014-12-18	45.77000045776367
8771	ABT	2014-12-19	46.04999923706055
8772	ABT	2014-12-22	46.369998931884766
8773	ABT	2014-12-23	45.720001220703125
8774	ABT	2014-12-24	45.70000076293945
8775	ABT	2014-12-26	45.849998474121094
8776	ABT	2014-12-29	45.599998474121094
8777	ABT	2014-12-30	45.689998626708984
8778	ABT	2014-12-31	45.02000045776367
8779	ABT	2015-01-02	44.900001525878906
8780	ABT	2015-01-05	44.90999984741211
8781	ABT	2015-01-06	44.400001525878906
8782	ABT	2015-01-07	44.7599983215332
8783	ABT	2015-01-08	45.68000030517578
8784	ABT	2015-01-09	45.20000076293945
8785	ABT	2015-01-12	45.58000183105469
8786	ABT	2015-01-13	44.61000061035156
8787	ABT	2015-01-14	44.279998779296875
8788	ABT	2015-01-15	43.95000076293945
8789	ABT	2015-01-16	44.4900016784668
8790	ABT	2015-01-20	44.220001220703125
8791	ABT	2015-01-21	44.060001373291016
8792	ABT	2015-01-22	44.4900016784668
8793	ABT	2015-01-23	43.86000061035156
8794	ABT	2015-01-26	44.150001525878906
8795	ABT	2015-01-27	43.68000030517578
8796	ABT	2015-01-28	43.40999984741211
8797	ABT	2015-01-29	45.2599983215332
8798	ABT	2015-01-30	44.7599983215332
8799	ABT	2015-02-02	45.22999954223633
8800	ABT	2015-02-03	45.83000183105469
8801	ABT	2015-02-04	45.16999816894531
8802	ABT	2015-02-05	45.650001525878906
8803	ABT	2015-02-06	45.5
8804	ABT	2015-02-09	44.52000045776367
8805	ABT	2015-02-10	44.91999816894531
8806	ABT	2015-02-11	44.93000030517578
8807	ABT	2015-02-12	45.220001220703125
8808	ABT	2015-02-13	46.09000015258789
8809	ABT	2015-02-17	46.40999984741211
8810	ABT	2015-02-18	46.40999984741211
8811	ABT	2015-02-19	46.61000061035156
8812	ABT	2015-02-20	47.47999954223633
8813	ABT	2015-02-23	47.31999969482422
8814	ABT	2015-02-24	47.470001220703125
8815	ABT	2015-02-25	47.400001525878906
8816	ABT	2015-02-26	47.61000061035156
8817	ABT	2015-02-27	47.369998931884766
8818	ABT	2015-03-02	47.220001220703125
8819	ABT	2015-03-03	47.09000015258789
8820	ABT	2015-03-04	47.0099983215332
8821	ABT	2015-03-05	47.439998626708984
8822	ABT	2015-03-06	46.5
8823	ABT	2015-03-09	46.83000183105469
8824	ABT	2015-03-10	46.16999816894531
8825	ABT	2015-03-11	46.29999923706055
8826	ABT	2015-03-12	47.25
8827	ABT	2015-03-13	46.880001068115234
8828	ABT	2015-03-16	47.83000183105469
8829	ABT	2015-03-17	47.09000015258789
8830	ABT	2015-03-18	47.38999938964844
8831	ABT	2015-03-19	47.439998626708984
8832	ABT	2015-03-20	47.470001220703125
8833	ABT	2015-03-23	47.470001220703125
8834	ABT	2015-03-24	47.0
8835	ABT	2015-03-25	46.529998779296875
8836	ABT	2015-03-26	46.5
8837	ABT	2015-03-27	46.779998779296875
8838	ABT	2015-03-30	47.08000183105469
8839	ABT	2015-03-31	46.33000183105469
8840	ABT	2015-04-01	45.88999938964844
8841	ABT	2015-04-02	46.130001068115234
8842	ABT	2015-04-06	46.29999923706055
8843	ABT	2015-04-07	46.189998626708984
8844	ABT	2015-04-08	46.61000061035156
8845	ABT	2015-04-09	47.0
8846	ABT	2015-04-10	47.150001525878906
8847	ABT	2015-04-13	46.529998779296875
8848	ABT	2015-04-14	46.70000076293945
8849	ABT	2015-04-15	46.83000183105469
8850	ABT	2015-04-16	46.52000045776367
8851	ABT	2015-04-17	46.25
8852	ABT	2015-04-20	46.630001068115234
8853	ABT	2015-04-21	47.119998931884766
8854	ABT	2015-04-22	48.349998474121094
8855	ABT	2015-04-23	48.459999084472656
8856	ABT	2015-04-24	48.31999969482422
8857	ABT	2015-04-27	47.4900016784668
8858	ABT	2015-04-28	47.59000015258789
8859	ABT	2015-04-29	47.16999816894531
8860	ABT	2015-04-30	46.41999816894531
8861	ABT	2015-05-01	46.689998626708984
8862	ABT	2015-05-04	47.0
8863	ABT	2015-05-05	46.849998474121094
8864	ABT	2015-05-06	46.540000915527344
8865	ABT	2015-05-07	46.5
8866	ABT	2015-05-08	47.56999969482422
8867	ABT	2015-05-11	47.33000183105469
8868	ABT	2015-05-12	47.130001068115234
8869	ABT	2015-05-13	47.029998779296875
8870	ABT	2015-05-14	48.66999816894531
8871	ABT	2015-05-15	48.709999084472656
8872	ABT	2015-05-18	48.84000015258789
8873	ABT	2015-05-19	49.0099983215332
8874	ABT	2015-05-20	49.13999938964844
8875	ABT	2015-05-21	49.34000015258789
8876	ABT	2015-05-22	49.029998779296875
8877	ABT	2015-05-26	48.599998474121094
8878	ABT	2015-05-27	49.0099983215332
8879	ABT	2015-05-28	49.2599983215332
8880	ABT	2015-05-29	48.599998474121094
8881	ABT	2015-06-01	48.939998626708984
8882	ABT	2015-06-02	48.939998626708984
8883	ABT	2015-06-03	48.86000061035156
8884	ABT	2015-06-04	48.68000030517578
8885	ABT	2015-06-05	48.45000076293945
8886	ABT	2015-06-08	48.439998626708984
8887	ABT	2015-06-09	48.18000030517578
8888	ABT	2015-06-10	48.5
8889	ABT	2015-06-11	49.060001373291016
8890	ABT	2015-06-12	48.66999816894531
8891	ABT	2015-06-15	48.06999969482422
8892	ABT	2015-06-16	48.47999954223633
8893	ABT	2015-06-17	48.56999969482422
8894	ABT	2015-06-18	49.939998626708984
8895	ABT	2015-06-19	49.88999938964844
8896	ABT	2015-06-22	50.029998779296875
8897	ABT	2015-06-23	49.880001068115234
8898	ABT	2015-06-24	49.5
8899	ABT	2015-06-25	49.33000183105469
8900	ABT	2015-06-26	49.970001220703125
8901	ABT	2015-06-29	49.0099983215332
8902	ABT	2015-06-30	49.08000183105469
8903	ABT	2015-07-01	49.52000045776367
8904	ABT	2015-07-02	49.40999984741211
8905	ABT	2015-07-06	49.7400016784668
8906	ABT	2015-07-07	50.209999084472656
8907	ABT	2015-07-08	49.25
8908	ABT	2015-07-09	49.189998626708984
8909	ABT	2015-07-10	49.93000030517578
8910	ABT	2015-07-13	49.720001220703125
8911	ABT	2015-07-14	50.20000076293945
8912	ABT	2015-07-15	49.310001373291016
8913	ABT	2015-07-16	49.77000045776367
8914	ABT	2015-07-17	49.900001525878906
8915	ABT	2015-07-20	50.060001373291016
8916	ABT	2015-07-21	49.7599983215332
8917	ABT	2015-07-22	50.97999954223633
8918	ABT	2015-07-23	51.20000076293945
8919	ABT	2015-07-24	51.04999923706055
8920	ABT	2015-07-27	50.689998626708984
8921	ABT	2015-07-28	50.939998626708984
8922	ABT	2015-07-29	51.060001373291016
8923	ABT	2015-07-30	50.77000045776367
8924	ABT	2015-07-31	50.689998626708984
8925	ABT	2015-08-03	50.5
8926	ABT	2015-08-04	50.5099983215332
8927	ABT	2015-08-05	50.47999954223633
8928	ABT	2015-08-06	50.31999969482422
8929	ABT	2015-08-07	50.11000061035156
8930	ABT	2015-08-10	50.65999984741211
8931	ABT	2015-08-11	50.38999938964844
8932	ABT	2015-08-12	50.09000015258789
8933	ABT	2015-08-13	49.84000015258789
8934	ABT	2015-08-14	50.22999954223633
8935	ABT	2015-08-17	50.380001068115234
8936	ABT	2015-08-18	50.439998626708984
8937	ABT	2015-08-19	49.84000015258789
8938	ABT	2015-08-20	48.529998779296875
8939	ABT	2015-08-21	47.130001068115234
8940	ABT	2015-08-24	43.70000076293945
8941	ABT	2015-08-25	42.900001525878906
8942	ABT	2015-08-26	43.97999954223633
8943	ABT	2015-08-27	45.63999938964844
8944	ABT	2015-08-28	46.02000045776367
8945	ABT	2015-08-31	45.290000915527344
8946	ABT	2015-09-01	43.56999969482422
8947	ABT	2015-09-02	44.2400016784668
8948	ABT	2015-09-03	44.13999938964844
8949	ABT	2015-09-04	43.06999969482422
8950	ABT	2015-09-08	44.040000915527344
8951	ABT	2015-09-09	43.22999954223633
8952	ABT	2015-09-10	43.119998931884766
8953	ABT	2015-09-11	43.40999984741211
8954	ABT	2015-09-14	43.16999816894531
8955	ABT	2015-09-15	43.810001373291016
8956	ABT	2015-09-16	43.86000061035156
8957	ABT	2015-09-17	44.2400016784668
8958	ABT	2015-09-18	43.33000183105469
8959	ABT	2015-09-21	43.29999923706055
8960	ABT	2015-09-22	42.47999954223633
8961	ABT	2015-09-23	42.20000076293945
8962	ABT	2015-09-24	41.939998626708984
8963	ABT	2015-09-25	40.86000061035156
8964	ABT	2015-09-28	39.060001373291016
8965	ABT	2015-09-29	39.5
8966	ABT	2015-09-30	40.220001220703125
8967	ABT	2015-10-01	40.7599983215332
8968	ABT	2015-10-02	41.380001068115234
8969	ABT	2015-10-05	41.38999938964844
8970	ABT	2015-10-06	39.88999938964844
8971	ABT	2015-10-07	40.630001068115234
8972	ABT	2015-10-08	41.15999984741211
8973	ABT	2015-10-09	41.88999938964844
8974	ABT	2015-10-12	41.56999969482422
8975	ABT	2015-10-13	40.91999816894531
8976	ABT	2015-10-14	40.720001220703125
8977	ABT	2015-10-15	41.869998931884766
8978	ABT	2015-10-16	42.220001220703125
8979	ABT	2015-10-19	42.150001525878906
8980	ABT	2015-10-20	41.7400016784668
8981	ABT	2015-10-21	42.20000076293945
8982	ABT	2015-10-22	43.5
8983	ABT	2015-10-23	43.599998474121094
8984	ABT	2015-10-26	43.61000061035156
8985	ABT	2015-10-27	43.880001068115234
8986	ABT	2015-10-28	44.7599983215332
8987	ABT	2015-10-29	45.2400016784668
8988	ABT	2015-10-30	44.79999923706055
8989	ABT	2015-11-02	45.43000030517578
8990	ABT	2015-11-03	45.5099983215332
8991	ABT	2015-11-04	45.18000030517578
8992	ABT	2015-11-05	45.18000030517578
8993	ABT	2015-11-06	45.630001068115234
8994	ABT	2015-11-09	45.04999923706055
8995	ABT	2015-11-10	45.7599983215332
8996	ABT	2015-11-11	45.06999969482422
8997	ABT	2015-11-12	44.189998626708984
8998	ABT	2015-11-13	43.959999084472656
8999	ABT	2015-11-16	44.880001068115234
9000	ABT	2015-11-17	44.77000045776367
9001	ABT	2015-11-18	45.79999923706055
9002	ABT	2015-11-19	45.72999954223633
9003	ABT	2015-11-20	46.0099983215332
9004	ABT	2015-11-23	45.439998626708984
9005	ABT	2015-11-24	45.45000076293945
9006	ABT	2015-11-25	45.40999984741211
9007	ABT	2015-11-27	45.41999816894531
9008	ABT	2015-11-30	44.91999816894531
9009	ABT	2015-12-01	45.459999084472656
9010	ABT	2015-12-02	45.220001220703125
9011	ABT	2015-12-03	44.150001525878906
9012	ABT	2015-12-04	45.29999923706055
9013	ABT	2015-12-07	45.560001373291016
9014	ABT	2015-12-08	45.54999923706055
9015	ABT	2015-12-09	44.959999084472656
9016	ABT	2015-12-10	45.310001373291016
9017	ABT	2015-12-11	44.36000061035156
9018	ABT	2015-12-14	44.810001373291016
9019	ABT	2015-12-15	45.59000015258789
9020	ABT	2015-12-16	46.04999923706055
9021	ABT	2015-12-17	45.2599983215332
9022	ABT	2015-12-18	43.70000076293945
9023	ABT	2015-12-21	44.040000915527344
9024	ABT	2015-12-22	44.47999954223633
9025	ABT	2015-12-23	45.099998474121094
9026	ABT	2015-12-24	45.099998474121094
9027	ABT	2015-12-28	45.029998779296875
9028	ABT	2015-12-29	45.81999969482422
9029	ABT	2015-12-30	45.27000045776367
9030	ABT	2015-12-31	44.90999984741211
9031	ABT	2016-01-04	42.93000030517578
9032	ABT	2016-01-05	42.91999816894531
9033	ABT	2016-01-06	42.560001373291016
9034	ABT	2016-01-07	41.540000915527344
9035	ABT	2016-01-08	40.66999816894531
9036	ABT	2016-01-11	40.72999954223633
9037	ABT	2016-01-12	41.459999084472656
9038	ABT	2016-01-13	40.279998779296875
9039	ABT	2016-01-14	41.099998474121094
9040	ABT	2016-01-15	40.540000915527344
9041	ABT	2016-01-19	40.43000030517578
9042	ABT	2016-01-20	39.959999084472656
9043	ABT	2016-01-21	39.47999954223633
9044	ABT	2016-01-22	40.029998779296875
9045	ABT	2016-01-25	39.65999984741211
9046	ABT	2016-01-26	40.15999984741211
9047	ABT	2016-01-27	40.470001220703125
9048	ABT	2016-01-28	36.709999084472656
9049	ABT	2016-01-29	37.849998474121094
9050	ABT	2016-02-01	38.45000076293945
9051	ABT	2016-02-02	37.880001068115234
9052	ABT	2016-02-03	38.02000045776367
9053	ABT	2016-02-04	38.0099983215332
9054	ABT	2016-02-05	37.40999984741211
9055	ABT	2016-02-08	37.459999084472656
9056	ABT	2016-02-09	37.0
9057	ABT	2016-02-10	37.209999084472656
9058	ABT	2016-02-11	36.34000015258789
9059	ABT	2016-02-12	37.130001068115234
9060	ABT	2016-02-16	37.9900016784668
9061	ABT	2016-02-17	38.45000076293945
9062	ABT	2016-02-18	38.310001373291016
9063	ABT	2016-02-19	38.529998779296875
9064	ABT	2016-02-22	39.15999984741211
9065	ABT	2016-02-23	38.38999938964844
9066	ABT	2016-02-24	39.20000076293945
9067	ABT	2016-02-25	39.630001068115234
9068	ABT	2016-02-26	39.52000045776367
9069	ABT	2016-02-29	38.7400016784668
9070	ABT	2016-03-01	39.33000183105469
9071	ABT	2016-03-02	39.34000015258789
9072	ABT	2016-03-03	38.81999969482422
9073	ABT	2016-03-04	39.18000030517578
9074	ABT	2016-03-07	39.18000030517578
9075	ABT	2016-03-08	39.16999816894531
9076	ABT	2016-03-09	39.279998779296875
9077	ABT	2016-03-10	39.029998779296875
9078	ABT	2016-03-11	40.369998931884766
9079	ABT	2016-03-14	40.5
9080	ABT	2016-03-15	39.900001525878906
9081	ABT	2016-03-16	40.18000030517578
9082	ABT	2016-03-17	40.290000915527344
9083	ABT	2016-03-18	40.790000915527344
9084	ABT	2016-03-21	40.7599983215332
9085	ABT	2016-03-22	41.029998779296875
9086	ABT	2016-03-23	40.779998779296875
9087	ABT	2016-03-24	40.75
9088	ABT	2016-03-28	40.880001068115234
9089	ABT	2016-03-29	41.470001220703125
9090	ABT	2016-03-30	41.650001525878906
9091	ABT	2016-03-31	41.83000183105469
9092	ABT	2016-04-01	42.189998626708984
9093	ABT	2016-04-04	42.31999969482422
9094	ABT	2016-04-05	42.040000915527344
9095	ABT	2016-04-06	43.04999923706055
9096	ABT	2016-04-07	42.61000061035156
9097	ABT	2016-04-08	42.369998931884766
9098	ABT	2016-04-11	42.47999954223633
9099	ABT	2016-04-12	42.81999969482422
9100	ABT	2016-04-13	43.349998474121094
9101	ABT	2016-04-14	43.5099983215332
9102	ABT	2016-04-15	43.40999984741211
9103	ABT	2016-04-18	43.95000076293945
9104	ABT	2016-04-19	43.849998474121094
9105	ABT	2016-04-20	43.970001220703125
9106	ABT	2016-04-21	43.880001068115234
9107	ABT	2016-04-22	44.08000183105469
9108	ABT	2016-04-25	44.0099983215332
9109	ABT	2016-04-26	43.880001068115234
9110	ABT	2016-04-27	43.83000183105469
9111	ABT	2016-04-28	40.41999816894531
9112	ABT	2016-04-29	38.900001525878906
9113	ABT	2016-05-02	38.849998474121094
9114	ABT	2016-05-03	38.54999923706055
9115	ABT	2016-05-04	38.099998474121094
9116	ABT	2016-05-05	38.5
9117	ABT	2016-05-06	37.970001220703125
9118	ABT	2016-05-09	37.97999954223633
9119	ABT	2016-05-10	38.099998474121094
9120	ABT	2016-05-11	38.0099983215332
9121	ABT	2016-05-12	38.0
9122	ABT	2016-05-13	37.599998474121094
9123	ABT	2016-05-16	38.25
9124	ABT	2016-05-17	37.709999084472656
9125	ABT	2016-05-18	37.75
9126	ABT	2016-05-19	37.2400016784668
9127	ABT	2016-05-20	37.599998474121094
9128	ABT	2016-05-23	37.369998931884766
9129	ABT	2016-05-24	37.97999954223633
9130	ABT	2016-05-25	38.68000030517578
9131	ABT	2016-05-26	38.88999938964844
9132	ABT	2016-05-27	39.29999923706055
9133	ABT	2016-05-31	39.630001068115234
9134	ABT	2016-06-01	39.5
9135	ABT	2016-06-02	39.529998779296875
9136	ABT	2016-06-03	39.18000030517578
9137	ABT	2016-06-06	39.16999816894531
9138	ABT	2016-06-07	38.93000030517578
9139	ABT	2016-06-08	38.90999984741211
9140	ABT	2016-06-09	38.869998931884766
9141	ABT	2016-06-10	38.400001525878906
9142	ABT	2016-06-13	37.86000061035156
9143	ABT	2016-06-14	37.65999984741211
9144	ABT	2016-06-15	37.43000030517578
9145	ABT	2016-06-16	37.5
9146	ABT	2016-06-17	37.38999938964844
9147	ABT	2016-06-20	37.75
9148	ABT	2016-06-21	37.72999954223633
9149	ABT	2016-06-22	38.7400016784668
9150	ABT	2016-06-23	39.630001068115234
9151	ABT	2016-06-24	37.90999984741211
9152	ABT	2016-06-27	36.95000076293945
9153	ABT	2016-06-28	37.560001373291016
9154	ABT	2016-06-29	38.56999969482422
9155	ABT	2016-06-30	39.310001373291016
9156	ABT	2016-07-01	39.540000915527344
9157	ABT	2016-07-05	39.439998626708984
9158	ABT	2016-07-06	40.83000183105469
9159	ABT	2016-07-07	41.36000061035156
9160	ABT	2016-07-08	41.88999938964844
9161	ABT	2016-07-11	42.119998931884766
9162	ABT	2016-07-12	42.470001220703125
9163	ABT	2016-07-13	41.970001220703125
9164	ABT	2016-07-14	42.279998779296875
9165	ABT	2016-07-15	42.099998474121094
9166	ABT	2016-07-18	42.09000015258789
9167	ABT	2016-07-19	41.79999923706055
9168	ABT	2016-07-20	42.650001525878906
9169	ABT	2016-07-21	43.040000915527344
9170	ABT	2016-07-22	43.16999816894531
9171	ABT	2016-07-25	43.40999984741211
9172	ABT	2016-07-26	43.599998474121094
9173	ABT	2016-07-27	43.66999816894531
9174	ABT	2016-07-28	44.45000076293945
9175	ABT	2016-07-29	44.75
9176	ABT	2016-08-01	45.290000915527344
9177	ABT	2016-08-02	45.06999969482422
9178	ABT	2016-08-03	44.95000076293945
9179	ABT	2016-08-04	44.810001373291016
9180	ABT	2016-08-05	45.2599983215332
9181	ABT	2016-08-08	45.02000045776367
9182	ABT	2016-08-09	45.08000183105469
9183	ABT	2016-08-10	44.810001373291016
9184	ABT	2016-08-11	45.04999923706055
9185	ABT	2016-08-12	45.040000915527344
9186	ABT	2016-08-15	45.150001525878906
9187	ABT	2016-08-16	44.91999816894531
9188	ABT	2016-08-17	44.68000030517578
9189	ABT	2016-08-18	44.36000061035156
9190	ABT	2016-08-19	44.2400016784668
9191	ABT	2016-08-22	44.16999816894531
9192	ABT	2016-08-23	43.900001525878906
9193	ABT	2016-08-24	43.16999816894531
9194	ABT	2016-08-25	42.84000015258789
9195	ABT	2016-08-26	42.97999954223633
9196	ABT	2016-08-29	43.25
9197	ABT	2016-08-30	42.83000183105469
9198	ABT	2016-08-31	42.02000045776367
9199	ABT	2016-09-01	42.29999923706055
9200	ABT	2016-09-02	42.09000015258789
9201	ABT	2016-09-06	42.15999984741211
9202	ABT	2016-09-07	41.900001525878906
9203	ABT	2016-09-08	41.849998474121094
9204	ABT	2016-09-09	41.0099983215332
9205	ABT	2016-09-12	41.41999816894531
9206	ABT	2016-09-13	40.63999938964844
9207	ABT	2016-09-14	40.810001373291016
9208	ABT	2016-09-15	41.119998931884766
9209	ABT	2016-09-16	41.869998931884766
9210	ABT	2016-09-19	41.68000030517578
9211	ABT	2016-09-20	41.58000183105469
9212	ABT	2016-09-21	41.91999816894531
9213	ABT	2016-09-22	42.220001220703125
9214	ABT	2016-09-23	42.189998626708984
9215	ABT	2016-09-26	41.68000030517578
9216	ABT	2016-09-27	42.33000183105469
9217	ABT	2016-09-28	42.290000915527344
9218	ABT	2016-09-29	41.439998626708984
9219	ABT	2016-09-30	42.290000915527344
9220	ABT	2016-10-03	42.54999923706055
9221	ABT	2016-10-04	42.099998474121094
9222	ABT	2016-10-05	42.7400016784668
9223	ABT	2016-10-06	42.970001220703125
9224	ABT	2016-10-07	42.970001220703125
9225	ABT	2016-10-10	43.5
9226	ABT	2016-10-11	41.15999984741211
9227	ABT	2016-10-12	40.97999954223633
9228	ABT	2016-10-13	40.97999954223633
9229	ABT	2016-10-14	40.790000915527344
9230	ABT	2016-10-17	40.59000015258789
9231	ABT	2016-10-18	41.16999816894531
9232	ABT	2016-10-19	40.0099983215332
9233	ABT	2016-10-20	40.7400016784668
9234	ABT	2016-10-21	40.5
9235	ABT	2016-10-24	40.40999984741211
9236	ABT	2016-10-25	40.189998626708984
9237	ABT	2016-10-26	39.959999084472656
9238	ABT	2016-10-27	40.290000915527344
9239	ABT	2016-10-28	39.540000915527344
9240	ABT	2016-10-31	39.2400016784668
9241	ABT	2016-11-01	39.04999923706055
9242	ABT	2016-11-02	38.70000076293945
9243	ABT	2016-11-03	38.380001068115234
9244	ABT	2016-11-04	39.09000015258789
9245	ABT	2016-11-07	39.86000061035156
9246	ABT	2016-11-08	39.83000183105469
9247	ABT	2016-11-09	40.06999969482422
9248	ABT	2016-11-10	40.61000061035156
9249	ABT	2016-11-11	40.13999938964844
9250	ABT	2016-11-14	39.20000076293945
9251	ABT	2016-11-15	39.810001373291016
9252	ABT	2016-11-16	39.95000076293945
9253	ABT	2016-11-17	40.38999938964844
9254	ABT	2016-11-18	39.84000015258789
9255	ABT	2016-11-21	39.7599983215332
9256	ABT	2016-11-22	38.099998474121094
9257	ABT	2016-11-23	38.97999954223633
9258	ABT	2016-11-25	39.15999984741211
9259	ABT	2016-11-28	38.7400016784668
9260	ABT	2016-11-29	38.72999954223633
9261	ABT	2016-11-30	38.06999969482422
9262	ABT	2016-12-01	37.599998474121094
9263	ABT	2016-12-02	37.900001525878906
9264	ABT	2016-12-05	38.43000030517578
9265	ABT	2016-12-06	38.41999816894531
9266	ABT	2016-12-07	38.47999954223633
9267	ABT	2016-12-08	38.68000030517578
9268	ABT	2016-12-09	39.20000076293945
9269	ABT	2016-12-12	39.20000076293945
9270	ABT	2016-12-13	39.439998626708984
9271	ABT	2016-12-14	38.81999969482422
9272	ABT	2016-12-15	38.93000030517578
9273	ABT	2016-12-16	38.099998474121094
9274	ABT	2016-12-19	38.34000015258789
9275	ABT	2016-12-20	38.189998626708984
9276	ABT	2016-12-21	38.2400016784668
9277	ABT	2016-12-22	38.290000915527344
9278	ABT	2016-12-23	38.41999816894531
9279	ABT	2016-12-27	38.599998474121094
9280	ABT	2016-12-28	38.220001220703125
9281	ABT	2016-12-29	38.310001373291016
9282	ABT	2016-12-30	38.40999984741211
9283	ABT	2017-01-03	39.04999923706055
9284	ABT	2017-01-04	39.36000061035156
9285	ABT	2017-01-05	39.70000076293945
9286	ABT	2017-01-06	40.779998779296875
9287	ABT	2017-01-09	40.7400016784668
9288	ABT	2017-01-10	41.290000915527344
9289	ABT	2017-01-11	41.08000183105469
9290	ABT	2017-01-12	40.720001220703125
9291	ABT	2017-01-13	40.93000030517578
9292	ABT	2017-01-17	40.900001525878906
9293	ABT	2017-01-18	40.7599983215332
9294	ABT	2017-01-19	40.400001525878906
9295	ABT	2017-01-20	40.459999084472656
9296	ABT	2017-01-23	40.34000015258789
9297	ABT	2017-01-24	40.310001373291016
9298	ABT	2017-01-25	40.310001373291016
9299	ABT	2017-01-26	40.959999084472656
9300	ABT	2017-01-27	41.0
9301	ABT	2017-01-30	41.0099983215332
9302	ABT	2017-01-31	41.77000045776367
9303	ABT	2017-02-01	42.33000183105469
9304	ABT	2017-02-02	42.75
9305	ABT	2017-02-03	42.779998779296875
9306	ABT	2017-02-06	42.43000030517578
9307	ABT	2017-02-07	42.88999938964844
9308	ABT	2017-02-08	42.400001525878906
9309	ABT	2017-02-09	42.540000915527344
9310	ABT	2017-02-10	42.7400016784668
9311	ABT	2017-02-13	43.220001220703125
9312	ABT	2017-02-14	43.650001525878906
9313	ABT	2017-02-15	44.0
9314	ABT	2017-02-16	44.20000076293945
9315	ABT	2017-02-17	44.689998626708984
9316	ABT	2017-02-21	45.0099983215332
9317	ABT	2017-02-22	45.0099983215332
9318	ABT	2017-02-23	45.400001525878906
9319	ABT	2017-02-24	45.68000030517578
9320	ABT	2017-02-27	45.459999084472656
9321	ABT	2017-02-28	45.08000183105469
9322	ABT	2017-03-01	45.59000015258789
9323	ABT	2017-03-02	45.689998626708984
9324	ABT	2017-03-03	45.25
9325	ABT	2017-03-06	45.130001068115234
9326	ABT	2017-03-07	45.0
9327	ABT	2017-03-08	45.36000061035156
9328	ABT	2017-03-09	45.630001068115234
9329	ABT	2017-03-10	45.720001220703125
9330	ABT	2017-03-13	45.529998779296875
9331	ABT	2017-03-14	44.79999923706055
9332	ABT	2017-03-15	45.31999969482422
9333	ABT	2017-03-16	44.97999954223633
9334	ABT	2017-03-17	45.189998626708984
9335	ABT	2017-03-20	44.97999954223633
9336	ABT	2017-03-21	44.79999923706055
9337	ABT	2017-03-22	44.810001373291016
9338	ABT	2017-03-23	44.77000045776367
9339	ABT	2017-03-24	44.72999954223633
9340	ABT	2017-03-27	44.70000076293945
9341	ABT	2017-03-28	44.70000076293945
9342	ABT	2017-03-29	44.66999816894531
9343	ABT	2017-03-30	44.54999923706055
9344	ABT	2017-03-31	44.40999984741211
9345	ABT	2017-04-03	44.470001220703125
9346	ABT	2017-04-04	44.18000030517578
9347	ABT	2017-04-05	43.79999923706055
9348	ABT	2017-04-06	43.66999816894531
9349	ABT	2017-04-07	43.83000183105469
9350	ABT	2017-04-10	43.59000015258789
9351	ABT	2017-04-11	43.58000183105469
9352	ABT	2017-04-12	43.47999954223633
9353	ABT	2017-04-13	42.66999816894531
9354	ABT	2017-04-17	43.310001373291016
9355	ABT	2017-04-18	43.43000030517578
9356	ABT	2017-04-19	43.59000015258789
9357	ABT	2017-04-20	43.97999954223633
9358	ABT	2017-04-21	43.529998779296875
9359	ABT	2017-04-24	44.130001068115234
9360	ABT	2017-04-25	43.7599983215332
9361	ABT	2017-04-26	43.79999923706055
9362	ABT	2017-04-27	43.650001525878906
9363	ABT	2017-04-28	43.63999938964844
9364	ABT	2017-05-01	43.47999954223633
9365	ABT	2017-05-02	43.599998474121094
9366	ABT	2017-05-03	43.720001220703125
9367	ABT	2017-05-04	44.59000015258789
9368	ABT	2017-05-05	44.63999938964844
9369	ABT	2017-05-08	44.68000030517578
9370	ABT	2017-05-09	44.66999816894531
9371	ABT	2017-05-10	44.5
9372	ABT	2017-05-11	43.86000061035156
9373	ABT	2017-05-12	43.959999084472656
9374	ABT	2017-05-15	44.040000915527344
9375	ABT	2017-05-16	43.689998626708984
9376	ABT	2017-05-17	43.08000183105469
9377	ABT	2017-05-18	42.97999954223633
9378	ABT	2017-05-19	43.15999984741211
9379	ABT	2017-05-22	43.72999954223633
9380	ABT	2017-05-23	43.68000030517578
9381	ABT	2017-05-24	43.529998779296875
9382	ABT	2017-05-25	43.95000076293945
9383	ABT	2017-05-26	44.709999084472656
9384	ABT	2017-05-30	45.0
9385	ABT	2017-05-31	45.65999984741211
9386	ABT	2017-06-01	46.099998474121094
9387	ABT	2017-06-02	46.5
9388	ABT	2017-06-05	46.619998931884766
9389	ABT	2017-06-06	46.36000061035156
9390	ABT	2017-06-07	46.560001373291016
9391	ABT	2017-06-08	46.720001220703125
9392	ABT	2017-06-09	47.290000915527344
9393	ABT	2017-06-12	47.16999816894531
9394	ABT	2017-06-13	47.459999084472656
9395	ABT	2017-06-14	47.63999938964844
9396	ABT	2017-06-15	48.119998931884766
9397	ABT	2017-06-16	48.209999084472656
9398	ABT	2017-06-19	48.88999938964844
9399	ABT	2017-06-20	48.77000045776367
9400	ABT	2017-06-21	48.56999969482422
9401	ABT	2017-06-22	49.27000045776367
9402	ABT	2017-06-23	49.08000183105469
9403	ABT	2017-06-26	48.90999984741211
9404	ABT	2017-06-27	48.66999816894531
9405	ABT	2017-06-28	48.47999954223633
9406	ABT	2017-06-29	48.72999954223633
9407	ABT	2017-06-30	48.61000061035156
9408	ABT	2017-07-03	48.709999084472656
9409	ABT	2017-07-05	49.0
9410	ABT	2017-07-06	47.939998626708984
9411	ABT	2017-07-07	48.439998626708984
9412	ABT	2017-07-10	48.22999954223633
9413	ABT	2017-07-11	48.150001525878906
9414	ABT	2017-07-12	48.43000030517578
9415	ABT	2017-07-13	48.08000183105469
9416	ABT	2017-07-14	48.90999984741211
9417	ABT	2017-07-17	48.7599983215332
9418	ABT	2017-07-18	48.7400016784668
9419	ABT	2017-07-19	49.43000030517578
9420	ABT	2017-07-20	50.849998474121094
9421	ABT	2017-07-21	50.84000015258789
9422	ABT	2017-07-24	50.79999923706055
9423	ABT	2017-07-25	50.83000183105469
9424	ABT	2017-07-26	50.400001525878906
9425	ABT	2017-07-27	50.11000061035156
9426	ABT	2017-07-28	49.61000061035156
9427	ABT	2017-07-31	49.18000030517578
9428	ABT	2017-08-01	49.150001525878906
9429	ABT	2017-08-02	49.22999954223633
9430	ABT	2017-08-03	49.15999984741211
9431	ABT	2017-08-04	49.2599983215332
9432	ABT	2017-08-07	49.29999923706055
9433	ABT	2017-08-08	48.880001068115234
9434	ABT	2017-08-09	48.77000045776367
9435	ABT	2017-08-10	48.060001373291016
9436	ABT	2017-08-11	48.540000915527344
9437	ABT	2017-08-14	49.08000183105469
9438	ABT	2017-08-15	48.81999969482422
9439	ABT	2017-08-16	49.810001373291016
9440	ABT	2017-08-17	49.290000915527344
9441	ABT	2017-08-18	48.7400016784668
9442	ABT	2017-08-21	48.880001068115234
9443	ABT	2017-08-22	49.709999084472656
9444	ABT	2017-08-23	49.63999938964844
9445	ABT	2017-08-24	49.380001068115234
9446	ABT	2017-08-25	49.349998474121094
9447	ABT	2017-08-28	50.2599983215332
9448	ABT	2017-08-29	50.150001525878906
9449	ABT	2017-08-30	50.11000061035156
9450	ABT	2017-08-31	50.939998626708984
9451	ABT	2017-09-01	51.18000030517578
9452	ABT	2017-09-05	51.029998779296875
9453	ABT	2017-09-06	51.189998626708984
9454	ABT	2017-09-07	51.4900016784668
9455	ABT	2017-09-08	52.02000045776367
9456	ABT	2017-09-11	52.45000076293945
9457	ABT	2017-09-12	52.25
9458	ABT	2017-09-13	52.0
9459	ABT	2017-09-14	51.689998626708984
9460	ABT	2017-09-15	51.7599983215332
9461	ABT	2017-09-18	52.08000183105469
9462	ABT	2017-09-19	51.40999984741211
9463	ABT	2017-09-20	51.88999938964844
9464	ABT	2017-09-21	51.43000030517578
9465	ABT	2017-09-22	52.5099983215332
9466	ABT	2017-09-25	52.61000061035156
9467	ABT	2017-09-26	52.849998474121094
9468	ABT	2017-09-27	52.150001525878906
9469	ABT	2017-09-28	53.63999938964844
9470	ABT	2017-09-29	53.36000061035156
9471	ABT	2017-10-02	53.68000030517578
9472	ABT	2017-10-03	53.75
9473	ABT	2017-10-04	54.34000015258789
9474	ABT	2017-10-05	54.91999816894531
9475	ABT	2017-10-06	55.0
9476	ABT	2017-10-09	54.65999984741211
9477	ABT	2017-10-10	55.400001525878906
9478	ABT	2017-10-11	54.439998626708984
9479	ABT	2017-10-12	54.709999084472656
9480	ABT	2017-10-13	54.650001525878906
9481	ABT	2017-10-16	54.630001068115234
9482	ABT	2017-10-17	55.060001373291016
9483	ABT	2017-10-18	55.77000045776367
9484	ABT	2017-10-19	56.0
9485	ABT	2017-10-20	56.31999969482422
9486	ABT	2017-10-23	56.08000183105469
9487	ABT	2017-10-24	55.380001068115234
9488	ABT	2017-10-25	55.4900016784668
9489	ABT	2017-10-26	55.47999954223633
9490	ABT	2017-10-27	55.369998931884766
9491	ABT	2017-10-30	54.290000915527344
9492	ABT	2017-10-31	54.22999954223633
9493	ABT	2017-11-01	54.0
9494	ABT	2017-11-02	54.369998931884766
9495	ABT	2017-11-03	55.470001220703125
9496	ABT	2017-11-06	55.0099983215332
9497	ABT	2017-11-07	55.15999984741211
9498	ABT	2017-11-08	55.25
9499	ABT	2017-11-09	55.45000076293945
9500	ABT	2017-11-10	54.79999923706055
9501	ABT	2017-11-13	55.29999923706055
9502	ABT	2017-11-14	55.0099983215332
9503	ABT	2017-11-15	54.83000183105469
9504	ABT	2017-11-16	55.540000915527344
9505	ABT	2017-11-17	55.560001373291016
9506	ABT	2017-11-20	55.290000915527344
9507	ABT	2017-11-21	56.119998931884766
9508	ABT	2017-11-22	55.79999923706055
9509	ABT	2017-11-24	56.130001068115234
9510	ABT	2017-11-27	56.150001525878906
9511	ABT	2017-11-28	56.02000045776367
9512	ABT	2017-11-29	55.58000183105469
9513	ABT	2017-11-30	56.369998931884766
9514	ABT	2017-12-01	55.97999954223633
9515	ABT	2017-12-04	54.709999084472656
9516	ABT	2017-12-05	54.790000915527344
9517	ABT	2017-12-06	54.65999984741211
9518	ABT	2017-12-07	54.689998626708984
9519	ABT	2017-12-08	54.63999938964844
9520	ABT	2017-12-11	54.939998626708984
9521	ABT	2017-12-12	55.70000076293945
9522	ABT	2017-12-13	55.060001373291016
9523	ABT	2017-12-14	54.72999954223633
9524	ABT	2017-12-15	55.5
9525	ABT	2017-12-18	56.400001525878906
9526	ABT	2017-12-19	56.79999923706055
9527	ABT	2017-12-20	57.02000045776367
9528	ABT	2017-12-21	56.93000030517578
9529	ABT	2017-12-22	56.93000030517578
9530	ABT	2017-12-26	57.0
9531	ABT	2017-12-27	57.470001220703125
9532	ABT	2017-12-28	57.459999084472656
9533	ABT	2017-12-29	57.06999969482422
9534	ABT	2018-01-02	58.790000915527344
9535	ABT	2018-01-03	58.91999816894531
9536	ABT	2018-01-04	58.81999969482422
9537	ABT	2018-01-05	58.9900016784668
9538	ABT	2018-01-08	58.81999969482422
9539	ABT	2018-01-09	58.91999816894531
9540	ABT	2018-01-10	58.83000183105469
9541	ABT	2018-01-11	58.95000076293945
9542	ABT	2018-01-12	58.84000015258789
9543	ABT	2018-01-16	58.439998626708984
9544	ABT	2018-01-17	58.9900016784668
9545	ABT	2018-01-18	59.06999969482422
9546	ABT	2018-01-19	59.310001373291016
9547	ABT	2018-01-22	59.56999969482422
9548	ABT	2018-01-23	59.22999954223633
9549	ABT	2018-01-24	61.720001220703125
9550	ABT	2018-01-25	63.220001220703125
9551	ABT	2018-01-26	63.41999816894531
9552	ABT	2018-01-29	63.310001373291016
9553	ABT	2018-01-30	62.439998626708984
9554	ABT	2018-01-31	62.15999984741211
9555	ABT	2018-02-01	62.18000030517578
9556	ABT	2018-02-02	61.689998626708984
9557	ABT	2018-02-05	58.72999954223633
9558	ABT	2018-02-06	58.86000061035156
9559	ABT	2018-02-07	58.66999816894531
9560	ABT	2018-02-08	56.27000045776367
9561	ABT	2018-02-09	57.16999816894531
9562	ABT	2018-02-12	57.40999984741211
9563	ABT	2018-02-13	57.63999938964844
9564	ABT	2018-02-14	58.279998779296875
9565	ABT	2018-02-15	59.5
9566	ABT	2018-02-16	60.16999816894531
9567	ABT	2018-02-20	59.119998931884766
9568	ABT	2018-02-21	58.9900016784668
9569	ABT	2018-02-22	58.9900016784668
9570	ABT	2018-02-23	59.709999084472656
9571	ABT	2018-02-26	60.529998779296875
9572	ABT	2018-02-27	60.54999923706055
9573	ABT	2018-02-28	60.33000183105469
9574	ABT	2018-03-01	58.790000915527344
9575	ABT	2018-03-02	59.459999084472656
9576	ABT	2018-03-05	60.369998931884766
9577	ABT	2018-03-06	60.880001068115234
9578	ABT	2018-03-07	61.290000915527344
9579	ABT	2018-03-08	61.869998931884766
9580	ABT	2018-03-09	63.599998474121094
9581	ABT	2018-03-12	63.619998931884766
9582	ABT	2018-03-13	63.20000076293945
9583	ABT	2018-03-14	62.86000061035156
9584	ABT	2018-03-15	62.59000015258789
9585	ABT	2018-03-16	63.18000030517578
9586	ABT	2018-03-19	62.2599983215332
9587	ABT	2018-03-20	62.650001525878906
9588	ABT	2018-03-21	62.41999816894531
9589	ABT	2018-03-22	60.93000030517578
9590	ABT	2018-03-23	59.5
9591	ABT	2018-03-26	61.06999969482422
9592	ABT	2018-03-27	60.279998779296875
9593	ABT	2018-03-28	59.22999954223633
9594	ABT	2018-03-29	59.91999816894531
9595	ABT	2018-04-02	58.209999084472656
9596	ABT	2018-04-03	59.0
9597	ABT	2018-04-04	59.459999084472656
9598	ABT	2018-04-05	59.86000061035156
9599	ABT	2018-04-06	57.56999969482422
9600	ABT	2018-04-09	58.220001220703125
9601	ABT	2018-04-10	59.13999938964844
9602	ABT	2018-04-11	58.45000076293945
9603	ABT	2018-04-12	58.83000183105469
9604	ABT	2018-04-13	58.4900016784668
9605	ABT	2018-04-16	59.27000045776367
9606	ABT	2018-04-17	59.79999923706055
9607	ABT	2018-04-18	59.52000045776367
9608	ABT	2018-04-19	59.880001068115234
9609	ABT	2018-04-20	59.189998626708984
9610	ABT	2018-04-23	58.84000015258789
9611	ABT	2018-04-24	58.310001373291016
9612	ABT	2018-04-25	58.650001525878906
9613	ABT	2018-04-26	59.5
9614	ABT	2018-04-27	59.560001373291016
9615	ABT	2018-04-30	58.130001068115234
9616	ABT	2018-05-01	58.81999969482422
9617	ABT	2018-05-02	57.849998474121094
9618	ABT	2018-05-03	57.93000030517578
9619	ABT	2018-05-04	58.7400016784668
9620	ABT	2018-05-07	59.31999969482422
9621	ABT	2018-05-08	58.709999084472656
9622	ABT	2018-05-09	59.400001525878906
9623	ABT	2018-05-10	60.560001373291016
9624	ABT	2018-05-11	61.2599983215332
9625	ABT	2018-05-14	62.02000045776367
9626	ABT	2018-05-15	60.540000915527344
9627	ABT	2018-05-16	60.77000045776367
9628	ABT	2018-05-17	61.060001373291016
9629	ABT	2018-05-18	61.709999084472656
9630	ABT	2018-05-21	62.11000061035156
9631	ABT	2018-05-22	61.38999938964844
9632	ABT	2018-05-23	61.84000015258789
9633	ABT	2018-05-24	62.5099983215332
9634	ABT	2018-05-25	62.369998931884766
9635	ABT	2018-05-29	61.29999923706055
9636	ABT	2018-05-30	62.06999969482422
9637	ABT	2018-05-31	61.529998779296875
9638	ABT	2018-06-01	62.40999984741211
9639	ABT	2018-06-04	63.02000045776367
9640	ABT	2018-06-05	63.029998779296875
9641	ABT	2018-06-06	63.540000915527344
9642	ABT	2018-06-07	63.18000030517578
9643	ABT	2018-06-08	63.27000045776367
9644	ABT	2018-06-11	63.130001068115234
9645	ABT	2018-06-12	62.91999816894531
9646	ABT	2018-06-13	62.630001068115234
9647	ABT	2018-06-14	62.959999084472656
9648	ABT	2018-06-15	62.90999984741211
9649	ABT	2018-06-18	62.81999969482422
9650	ABT	2018-06-19	62.34000015258789
9651	ABT	2018-06-20	62.13999938964844
9652	ABT	2018-06-21	61.75
9653	ABT	2018-06-22	61.939998626708984
9654	ABT	2018-06-25	60.77000045776367
9655	ABT	2018-06-26	60.810001373291016
9656	ABT	2018-06-27	60.4900016784668
9657	ABT	2018-06-28	61.27000045776367
9658	ABT	2018-06-29	60.9900016784668
9659	ABT	2018-07-02	61.0
9660	ABT	2018-07-03	60.810001373291016
9661	ABT	2018-07-05	61.33000183105469
9662	ABT	2018-07-06	62.15999984741211
9663	ABT	2018-07-09	62.439998626708984
9664	ABT	2018-07-10	62.810001373291016
9665	ABT	2018-07-11	62.56999969482422
9666	ABT	2018-07-12	62.7400016784668
9667	ABT	2018-07-13	63.060001373291016
9668	ABT	2018-07-16	61.779998779296875
9669	ABT	2018-07-17	62.79999923706055
9670	ABT	2018-07-18	64.75
9671	ABT	2018-07-19	63.779998779296875
9672	ABT	2018-07-20	63.31999969482422
9673	ABT	2018-07-23	63.20000076293945
9674	ABT	2018-07-24	64.4000015258789
9675	ABT	2018-07-25	65.2300033569336
9676	ABT	2018-07-26	65.66000366210938
9677	ABT	2018-07-27	65.26000213623047
9678	ABT	2018-07-30	65.16999816894531
9679	ABT	2018-07-31	65.54000091552734
9680	ABT	2018-08-01	64.77999877929688
9681	ABT	2018-08-02	64.58000183105469
9682	ABT	2018-08-03	65.2300033569336
9683	ABT	2018-08-06	65.23999786376953
9684	ABT	2018-08-07	64.73999786376953
9685	ABT	2018-08-08	64.83999633789062
9686	ABT	2018-08-09	64.63999938964844
9687	ABT	2018-08-10	64.02999877929688
9688	ABT	2018-08-13	63.43000030517578
9689	ABT	2018-08-14	63.630001068115234
9690	ABT	2018-08-15	63.470001220703125
9691	ABT	2018-08-16	64.16000366210938
9692	ABT	2018-08-17	64.72000122070312
9693	ABT	2018-08-20	64.63999938964844
9694	ABT	2018-08-21	64.75
9695	ABT	2018-08-22	65.66999816894531
9696	ABT	2018-08-23	65.83000183105469
9697	ABT	2018-08-24	66.0999984741211
9698	ABT	2018-08-27	66.83999633789062
9699	ABT	2018-08-28	66.79000091552734
9700	ABT	2018-08-29	67.12999725341797
9701	ABT	2018-08-30	67.0199966430664
9702	ABT	2018-08-31	66.83999633789062
9703	ABT	2018-09-04	67.11000061035156
9704	ABT	2018-09-05	66.0
9705	ABT	2018-09-06	65.83000183105469
9706	ABT	2018-09-07	66.20999908447266
9707	ABT	2018-09-10	66.55000305175781
9708	ABT	2018-09-11	66.5999984741211
9709	ABT	2018-09-12	66.97000122070312
9710	ABT	2018-09-13	68.5
9711	ABT	2018-09-14	68.41999816894531
9712	ABT	2018-09-17	67.66999816894531
9713	ABT	2018-09-18	68.41000366210938
9714	ABT	2018-09-19	68.5
9715	ABT	2018-09-20	68.79000091552734
9716	ABT	2018-09-21	69.05000305175781
9717	ABT	2018-09-24	71.44000244140625
9718	ABT	2018-09-25	72.19999694824219
9719	ABT	2018-09-26	72.83999633789062
9720	ABT	2018-09-27	73.0199966430664
9721	ABT	2018-09-28	73.36000061035156
9722	ABT	2018-10-01	74.12000274658203
9723	ABT	2018-10-02	73.80999755859375
9724	ABT	2018-10-03	72.04000091552734
9725	ABT	2018-10-04	71.81999969482422
9726	ABT	2018-10-05	71.58000183105469
9727	ABT	2018-10-08	71.44000244140625
9728	ABT	2018-10-09	71.29000091552734
9729	ABT	2018-10-10	68.91999816894531
9730	ABT	2018-10-11	68.37999725341797
9731	ABT	2018-10-12	69.33000183105469
9732	ABT	2018-10-15	68.69999694824219
9733	ABT	2018-10-16	70.94999694824219
9734	ABT	2018-10-17	70.2300033569336
9735	ABT	2018-10-18	68.13999938964844
9736	ABT	2018-10-19	67.58999633789062
9737	ABT	2018-10-22	68.5199966430664
9738	ABT	2018-10-23	68.56999969482422
9739	ABT	2018-10-24	66.94000244140625
9740	ABT	2018-10-25	67.66999816894531
9741	ABT	2018-10-26	66.98999786376953
9742	ABT	2018-10-29	67.30999755859375
9743	ABT	2018-10-30	68.0
9744	ABT	2018-10-31	68.94000244140625
9745	ABT	2018-11-01	70.1500015258789
9746	ABT	2018-11-02	70.19000244140625
9747	ABT	2018-11-05	70.38999938964844
9748	ABT	2018-11-06	70.95999908447266
9749	ABT	2018-11-07	72.5
9750	ABT	2018-11-08	72.95999908447266
9751	ABT	2018-11-09	72.79000091552734
9752	ABT	2018-11-12	70.55999755859375
9753	ABT	2018-11-13	69.48999786376953
9754	ABT	2018-11-14	69.41000366210938
9755	ABT	2018-11-15	70.7300033569336
9756	ABT	2018-11-16	72.04000091552734
9757	ABT	2018-11-19	70.54000091552734
9758	ABT	2018-11-20	69.05999755859375
9759	ABT	2018-11-21	68.52999877929688
9760	ABT	2018-11-23	68.11000061035156
9761	ABT	2018-11-26	68.80999755859375
9762	ABT	2018-11-27	69.70999908447266
9763	ABT	2018-11-28	72.83000183105469
9764	ABT	2018-11-29	73.26000213623047
9765	ABT	2018-11-30	74.05000305175781
9766	ABT	2018-12-03	74.2699966430664
9767	ABT	2018-12-04	71.5
9768	ABT	2018-12-06	71.54000091552734
9769	ABT	2018-12-07	69.94999694824219
9770	ABT	2018-12-10	70.91999816894531
9771	ABT	2018-12-11	71.83999633789062
9772	ABT	2018-12-12	72.52999877929688
9773	ABT	2018-12-13	72.18000030517578
9774	ABT	2018-12-14	70.76000213623047
9775	ABT	2018-12-17	69.75
9776	ABT	2018-12-18	70.08000183105469
9777	ABT	2018-12-19	69.0
9778	ABT	2018-12-20	68.37999725341797
9779	ABT	2018-12-21	67.2699966430664
9780	ABT	2018-12-24	65.55999755859375
9781	ABT	2018-12-26	69.62000274658203
9782	ABT	2018-12-27	70.62999725341797
9783	ABT	2018-12-28	71.08999633789062
9784	ABT	2018-12-31	72.33000183105469
9785	ABT	2019-01-02	69.5
9786	ABT	2019-01-03	66.22000122070312
9787	ABT	2019-01-04	68.11000061035156
9788	ABT	2019-01-07	69.12999725341797
9789	ABT	2019-01-08	68.30000305175781
9790	ABT	2019-01-09	69.44000244140625
9791	ABT	2019-01-10	69.08000183105469
9792	ABT	2019-01-11	69.33000183105469
9793	ABT	2019-01-14	68.2699966430664
9794	ABT	2019-01-15	70.47000122070312
9795	ABT	2019-01-16	69.81999969482422
9796	ABT	2019-01-17	70.5199966430664
9797	ABT	2019-01-18	71.41999816894531
9798	ABT	2019-01-22	71.48999786376953
9799	ABT	2019-01-23	69.91000366210938
9800	ABT	2019-01-24	70.86000061035156
9801	ABT	2019-01-25	71.1500015258789
9802	ABT	2019-01-28	69.05000305175781
9803	ABT	2019-01-29	69.69000244140625
9804	ABT	2019-01-30	71.68000030517578
9805	ABT	2019-01-31	72.9800033569336
9806	ABT	2019-02-01	72.36000061035156
9807	ABT	2019-02-04	72.5
9808	ABT	2019-02-05	73.11000061035156
9809	ABT	2019-02-06	73.48999786376953
9810	ABT	2019-02-07	72.73999786376953
9811	ABT	2019-02-08	73.33000183105469
9812	ABT	2019-02-11	73.54000091552734
9813	ABT	2019-02-12	75.05999755859375
9814	ABT	2019-02-13	74.37999725341797
9815	ABT	2019-02-14	73.97000122070312
9816	ABT	2019-02-15	75.25
9817	ABT	2019-02-19	75.0
9818	ABT	2019-02-20	75.54000091552734
9819	ABT	2019-02-21	75.13999938964844
9820	ABT	2019-02-22	76.12999725341797
9821	ABT	2019-02-25	76.86000061035156
9822	ABT	2019-02-26	76.75
9823	ABT	2019-02-27	77.2300033569336
9824	ABT	2019-02-28	77.62000274658203
9825	ABT	2019-03-01	78.58999633789062
9826	ABT	2019-03-04	78.62000274658203
9827	ABT	2019-03-05	78.22000122070312
9828	ABT	2019-03-06	77.69999694824219
9829	ABT	2019-03-07	76.80000305175781
9830	ABT	2019-03-08	76.62999725341797
9831	ABT	2019-03-11	77.80999755859375
9832	ABT	2019-03-12	78.23999786376953
9833	ABT	2019-03-13	78.62000274658203
9834	ABT	2019-03-14	78.9800033569336
9835	ABT	2019-03-15	79.86000061035156
9836	ABT	2019-03-18	78.83000183105469
9837	ABT	2019-03-19	79.95999908447266
9838	ABT	2019-03-20	79.94000244140625
9839	ABT	2019-03-21	80.05999755859375
9840	ABT	2019-03-22	77.97000122070312
9841	ABT	2019-03-25	78.2300033569336
9842	ABT	2019-03-26	79.0
9843	ABT	2019-03-27	78.7300033569336
9844	ABT	2019-03-28	79.44000244140625
9845	ABT	2019-03-29	79.94000244140625
9846	ABT	2019-04-01	79.66000366210938
9847	ABT	2019-04-02	79.62000274658203
9848	ABT	2019-04-03	79.5
9849	ABT	2019-04-04	78.62000274658203
9850	ABT	2019-04-05	79.0
9851	ABT	2019-04-08	78.5199966430664
9852	ABT	2019-04-09	78.66999816894531
9853	ABT	2019-04-10	78.97000122070312
9854	ABT	2019-04-11	78.51000213623047
9855	ABT	2019-04-12	78.01000213623047
9856	ABT	2019-04-15	77.5
9857	ABT	2019-04-16	76.37999725341797
9858	ABT	2019-04-17	72.87999725341797
9859	ABT	2019-04-18	73.91999816894531
9860	ABT	2019-04-22	74.51000213623047
9861	ABT	2019-04-23	76.0999984741211
9862	ABT	2019-04-24	76.75
9863	ABT	2019-04-25	78.11000061035156
9864	ABT	2019-04-26	78.55999755859375
9865	ABT	2019-04-29	78.2699966430664
9866	ABT	2019-04-30	79.55999755859375
9867	ABT	2019-05-01	78.73999786376953
9868	ABT	2019-05-02	78.77999877929688
9869	ABT	2019-05-03	78.69000244140625
9870	ABT	2019-05-06	79.06999969482422
9871	ABT	2019-05-07	76.91000366210938
9872	ABT	2019-05-08	76.22000122070312
9873	ABT	2019-05-09	76.41999816894531
9874	ABT	2019-05-10	76.44999694824219
9875	ABT	2019-05-13	75.5
9876	ABT	2019-05-14	76.02999877929688
9877	ABT	2019-05-15	76.51000213623047
9878	ABT	2019-05-16	76.5999984741211
9879	ABT	2019-05-17	75.97000122070312
9880	ABT	2019-05-20	75.7699966430664
9881	ABT	2019-05-21	76.02999877929688
9882	ABT	2019-05-22	76.26000213623047
9883	ABT	2019-05-23	75.62999725341797
9884	ABT	2019-05-24	76.9800033569336
9885	ABT	2019-05-28	75.70999908447266
9886	ABT	2019-05-29	75.66999816894531
9887	ABT	2019-05-30	76.5199966430664
9888	ABT	2019-05-31	76.12999725341797
9889	ABT	2019-06-03	75.70999908447266
9890	ABT	2019-06-04	77.45999908447266
9891	ABT	2019-06-05	78.69000244140625
9892	ABT	2019-06-06	80.08999633789062
9893	ABT	2019-06-07	80.73999786376953
9894	ABT	2019-06-10	81.2699966430664
9895	ABT	2019-06-11	81.12000274658203
9896	ABT	2019-06-12	81.94999694824219
9897	ABT	2019-06-13	82.29000091552734
9898	ABT	2019-06-14	82.22000122070312
9899	ABT	2019-06-17	82.05000305175781
9900	ABT	2019-06-18	83.41999816894531
9901	ABT	2019-06-19	84.33000183105469
9902	ABT	2019-06-20	84.94000244140625
9903	ABT	2019-06-21	85.0
9904	ABT	2019-06-24	84.70999908447266
9905	ABT	2019-06-25	84.23999786376953
9906	ABT	2019-06-26	82.95999908447266
9907	ABT	2019-06-27	83.69000244140625
9908	ABT	2019-06-28	84.0999984741211
9909	ABT	2019-07-01	84.48999786376953
9910	ABT	2019-07-02	84.94999694824219
9911	ABT	2019-07-03	85.63999938964844
9912	ABT	2019-07-05	85.41999816894531
9913	ABT	2019-07-08	85.08999633789062
9914	ABT	2019-07-09	85.2699966430664
9915	ABT	2019-07-10	85.37999725341797
9916	ABT	2019-07-11	85.7699966430664
9917	ABT	2019-07-12	83.91999816894531
9918	ABT	2019-07-15	83.80999755859375
9919	ABT	2019-07-16	83.16000366210938
9920	ABT	2019-07-17	85.76000213623047
9921	ABT	2019-07-18	87.76000213623047
9922	ABT	2019-07-19	87.48999786376953
9923	ABT	2019-07-22	88.06999969482422
9924	ABT	2019-07-23	88.73999786376953
9925	ABT	2019-07-24	88.58999633789062
9926	ABT	2019-07-25	88.0
9927	ABT	2019-07-26	87.75
9928	ABT	2019-07-29	88.55000305175781
9929	ABT	2019-07-30	88.30999755859375
9930	ABT	2019-07-31	87.0999984741211
9931	ABT	2019-08-01	86.08000183105469
9932	ABT	2019-08-02	85.81999969482422
9933	ABT	2019-08-05	83.16000366210938
9934	ABT	2019-08-06	84.86000061035156
9935	ABT	2019-08-07	84.5999984741211
9936	ABT	2019-08-08	85.55999755859375
9937	ABT	2019-08-09	86.62000274658203
9938	ABT	2019-08-12	84.66000366210938
9939	ABT	2019-08-13	86.88999938964844
9940	ABT	2019-08-14	83.94000244140625
9941	ABT	2019-08-15	83.94000244140625
9942	ABT	2019-08-16	84.77999877929688
9943	ABT	2019-08-19	85.55999755859375
9944	ABT	2019-08-20	84.54000091552734
9945	ABT	2019-08-21	84.9000015258789
9946	ABT	2019-08-22	84.37000274658203
9947	ABT	2019-08-23	81.93000030517578
9948	ABT	2019-08-26	83.12000274658203
9949	ABT	2019-08-27	83.6500015258789
9950	ABT	2019-08-28	84.22000122070312
9951	ABT	2019-08-29	84.81999969482422
9952	ABT	2019-08-30	85.31999969482422
9953	ABT	2019-09-03	84.05999755859375
9954	ABT	2019-09-04	84.22000122070312
9955	ABT	2019-09-05	85.9000015258789
9956	ABT	2019-09-06	86.04000091552734
9957	ABT	2019-09-09	84.22000122070312
9958	ABT	2019-09-10	83.20999908447266
9959	ABT	2019-09-11	84.5199966430664
9960	ABT	2019-09-12	85.20999908447266
9961	ABT	2019-09-13	84.2699966430664
9962	ABT	2019-09-16	83.36000061035156
9963	ABT	2019-09-17	83.58000183105469
9964	ABT	2019-09-18	83.63999938964844
9965	ABT	2019-09-19	83.2300033569336
9966	ABT	2019-09-20	83.58000183105469
9967	ABT	2019-09-23	83.16000366210938
9968	ABT	2019-09-24	82.44000244140625
9969	ABT	2019-09-25	82.86000061035156
9970	ABT	2019-09-26	82.66000366210938
9971	ABT	2019-09-27	81.83999633789062
9972	ABT	2019-09-30	83.66999816894531
9973	ABT	2019-10-01	81.83999633789062
9974	ABT	2019-10-02	79.52999877929688
9975	ABT	2019-10-03	81.06999969482422
9976	ABT	2019-10-04	81.98999786376953
9977	ABT	2019-10-07	81.04000091552734
9978	ABT	2019-10-08	78.51000213623047
9979	ABT	2019-10-09	79.5
9980	ABT	2019-10-10	80.13999938964844
9981	ABT	2019-10-11	79.62999725341797
9982	ABT	2019-10-14	79.81999969482422
9983	ABT	2019-10-15	81.9800033569336
9984	ABT	2019-10-16	81.77999877929688
9985	ABT	2019-10-17	82.37999725341797
9986	ABT	2019-10-18	82.79000091552734
9987	ABT	2019-10-21	81.6500015258789
9988	ABT	2019-10-22	80.54000091552734
9989	ABT	2019-10-23	81.2699966430664
9990	ABT	2019-10-24	81.36000061035156
9991	ABT	2019-10-25	81.6500015258789
9992	ABT	2019-10-28	82.66000366210938
9993	ABT	2019-10-29	83.44999694824219
9994	ABT	2019-10-30	84.01000213623047
9995	ABT	2019-10-31	83.61000061035156
9996	ABT	2019-11-01	82.66000366210938
9997	ABT	2019-11-04	82.22000122070312
9998	ABT	2019-11-05	82.33999633789062
9999	ABT	2019-11-06	83.12000274658203
10000	ABT	2019-11-07	83.38999938964844
10001	ABT	2019-11-08	83.73999786376953
10002	ABT	2019-11-11	83.76000213623047
10003	ABT	2019-11-12	84.33999633789062
10004	ABT	2019-11-13	84.22000122070312
10005	ABT	2019-11-14	84.12000274658203
10006	ABT	2019-11-15	85.70999908447266
10007	ABT	2019-11-18	84.26000213623047
10008	ABT	2019-11-19	84.29000091552734
10009	ABT	2019-11-20	83.88999938964844
10010	ABT	2019-11-21	83.68000030517578
10011	ABT	2019-11-22	83.73999786376953
10012	ABT	2019-11-25	84.48999786376953
10013	ABT	2019-11-26	85.41999816894531
10014	ABT	2019-11-27	85.41999816894531
10015	ABT	2019-11-29	85.44999694824219
10016	ABT	2019-12-02	84.51000213623047
10017	ABT	2019-12-03	84.36000061035156
10018	ABT	2019-12-04	85.18000030517578
10019	ABT	2019-12-05	85.23999786376953
10020	ABT	2019-12-06	85.4800033569336
10021	ABT	2019-12-09	83.87000274658203
10022	ABT	2019-12-10	84.55999755859375
10023	ABT	2019-12-11	84.91000366210938
10024	ABT	2019-12-12	85.97000122070312
10025	ABT	2019-12-13	86.3499984741211
10026	ABT	2019-12-16	86.4000015258789
10027	ABT	2019-12-17	87.05999755859375
10028	ABT	2019-12-18	86.93000030517578
10029	ABT	2019-12-19	87.3499984741211
10030	ABT	2019-12-20	86.66000366210938
10031	ABT	2019-12-23	87.3499984741211
10032	ABT	2019-12-24	87.27999877929688
10033	ABT	2019-12-26	87.27999877929688
10034	ABT	2019-12-27	87.4000015258789
10035	ABT	2019-12-30	86.80000305175781
10036	ABT	2019-12-31	86.86000061035156
10037	ABT	2020-01-02	86.94999694824219
10038	ABT	2020-01-03	85.88999938964844
10039	ABT	2020-01-06	86.33999633789062
10040	ABT	2020-01-07	85.86000061035156
10041	ABT	2020-01-08	86.20999908447266
10042	ABT	2020-01-09	86.44000244140625
10043	ABT	2020-01-10	85.36000061035156
10044	ABT	2020-01-13	85.12000274658203
10045	ABT	2020-01-14	85.73999786376953
10046	ABT	2020-01-15	87.37999725341797
10047	ABT	2020-01-16	88.27999877929688
10048	ABT	2020-01-17	89.0
10049	ABT	2020-01-21	89.7300033569336
10050	ABT	2020-01-22	91.86000061035156
10051	ABT	2020-01-23	90.7300033569336
10052	ABT	2020-01-24	90.4000015258789
10053	ABT	2020-01-27	89.58999633789062
10054	ABT	2020-01-28	89.54000091552734
10055	ABT	2020-01-29	89.13999938964844
10056	ABT	2020-01-30	89.16000366210938
10057	ABT	2020-01-31	87.13999938964844
10058	ABT	2020-02-03	87.05999755859375
10059	ABT	2020-02-04	88.2300033569336
10060	ABT	2020-02-05	89.55999755859375
10061	ABT	2020-02-06	89.47000122070312
10062	ABT	2020-02-07	87.87000274658203
10063	ABT	2020-02-10	88.30000305175781
10064	ABT	2020-02-11	89.16999816894531
10065	ABT	2020-02-12	88.79000091552734
10066	ABT	2020-02-13	88.68000030517578
10067	ABT	2020-02-14	89.66000366210938
10068	ABT	2020-02-18	88.87999725341797
10069	ABT	2020-02-19	89.36000061035156
10070	ABT	2020-02-20	88.45999908447266
10071	ABT	2020-02-21	87.44999694824219
10072	ABT	2020-02-24	84.62999725341797
10073	ABT	2020-02-25	81.12999725341797
10074	ABT	2020-02-26	81.36000061035156
10075	ABT	2020-02-27	79.19000244140625
10076	ABT	2020-02-28	77.02999877929688
10077	ABT	2020-03-02	81.61000061035156
10078	ABT	2020-03-03	77.98999786376953
10079	ABT	2020-03-04	82.08999633789062
10080	ABT	2020-03-05	80.5199966430664
10081	ABT	2020-03-06	81.73999786376953
10082	ABT	2020-03-09	77.0199966430664
10083	ABT	2020-03-10	80.87999725341797
10084	ABT	2020-03-11	78.08999633789062
10085	ABT	2020-03-12	74.73999786376953
10086	ABT	2020-03-13	81.6500015258789
10087	ABT	2020-03-16	73.66000366210938
10088	ABT	2020-03-17	79.48999786376953
10089	ABT	2020-03-18	79.26000213623047
10090	ABT	2020-03-19	74.5
10091	ABT	2020-03-20	68.0
10092	ABT	2020-03-23	62.81999969482422
10093	ABT	2020-03-24	69.69000244140625
10094	ABT	2020-03-25	70.75
10095	ABT	2020-03-26	75.80999755859375
10096	ABT	2020-03-27	74.55999755859375
10097	ABT	2020-03-30	79.33999633789062
10098	ABT	2020-03-31	78.91000366210938
10099	ABT	2020-04-01	76.56999969482422
10100	ABT	2020-04-02	79.44000244140625
10101	ABT	2020-04-03	79.44999694824219
10102	ABT	2020-04-06	82.7300033569336
10103	ABT	2020-04-07	81.93000030517578
10104	ABT	2020-04-08	84.94999694824219
10105	ABT	2020-04-09	86.04000091552734
10106	ABT	2020-04-13	85.8499984741211
10107	ABT	2020-04-14	89.13999938964844
10108	ABT	2020-04-15	90.94000244140625
10109	ABT	2020-04-16	96.0
10110	ABT	2020-04-17	96.01000213623047
10111	ABT	2020-04-20	98.0
10112	ABT	2020-04-21	94.05000305175781
10113	ABT	2020-04-22	95.4800033569336
10114	ABT	2020-04-23	93.94000244140625
10115	ABT	2020-04-24	94.05999755859375
10116	ABT	2020-04-27	94.94999694824219
10117	ABT	2020-04-28	91.45999908447266
10118	ABT	2020-04-29	92.27999877929688
10119	ABT	2020-04-30	92.08999633789062
10120	ABT	2020-05-01	89.8499984741211
10121	ABT	2020-05-04	89.83000183105469
10122	ABT	2020-05-05	93.02999877929688
10123	ABT	2020-05-06	91.08000183105469
10124	ABT	2020-05-07	93.98999786376953
10125	ABT	2020-05-08	93.69999694824219
10126	ABT	2020-05-11	96.06999969482422
10127	ABT	2020-05-12	93.80000305175781
10128	ABT	2020-05-13	92.16000366210938
10129	ABT	2020-05-14	91.77999877929688
10130	ABT	2020-05-15	89.88999938964844
10131	ABT	2020-05-18	90.2699966430664
10132	ABT	2020-05-19	88.22000122070312
10133	ABT	2020-05-20	90.08999633789062
10134	ABT	2020-05-21	90.38999938964844
10135	ABT	2020-05-22	91.47000122070312
10136	ABT	2020-05-26	89.4800033569336
10137	ABT	2020-05-27	90.76000213623047
10138	ABT	2020-05-28	92.0999984741211
10139	ABT	2020-05-29	94.91999816894531
10140	ABT	2020-06-01	93.01000213623047
10141	ABT	2020-06-02	92.62000274658203
10142	ABT	2020-06-03	91.4000015258789
10143	ABT	2020-06-04	88.25
10144	ABT	2020-06-05	89.86000061035156
10145	ABT	2020-06-08	92.55999755859375
10146	ABT	2020-06-09	90.2699966430664
10147	ABT	2020-06-10	92.16000366210938
10148	ABT	2020-06-11	87.77999877929688
10149	ABT	2020-06-12	89.0199966430664
10150	ABT	2020-06-15	89.55000305175781
10151	ABT	2020-06-16	89.73999786376953
10152	ABT	2020-06-17	90.9000015258789
10153	ABT	2020-06-18	90.27999877929688
10154	ABT	2020-06-19	90.68000030517578
10155	ABT	2020-06-22	90.33999633789062
10156	ABT	2020-06-23	91.30000305175781
10157	ABT	2020-06-24	87.30000305175781
10158	ABT	2020-06-25	89.62000274658203
10159	ABT	2020-06-26	88.70999908447266
10160	ABT	2020-06-29	89.01000213623047
10161	ABT	2020-06-30	91.43000030517578
10162	ABT	2020-07-01	91.63999938964844
10163	ABT	2020-07-02	92.2300033569336
10164	ABT	2020-07-06	92.97000122070312
10165	ABT	2020-07-07	92.45999908447266
10166	ABT	2020-07-08	92.58000183105469
10167	ABT	2020-07-09	93.66999816894531
10168	ABT	2020-07-10	93.04000091552734
10169	ABT	2020-07-13	93.08999633789062
10170	ABT	2020-07-14	94.81999969482422
10171	ABT	2020-07-15	96.7300033569336
10172	ABT	2020-07-16	96.4000015258789
10173	ABT	2020-07-17	99.25
10174	ABT	2020-07-20	99.08000183105469
10175	ABT	2020-07-21	98.19000244140625
10176	ABT	2020-07-22	100.19000244140625
10177	ABT	2020-07-23	100.81999969482422
10178	ABT	2020-07-24	98.94999694824219
10179	ABT	2020-07-27	99.98999786376953
10180	ABT	2020-07-28	99.86000061035156
10181	ABT	2020-07-29	102.5199966430664
10182	ABT	2020-07-30	101.52999877929688
10183	ABT	2020-07-31	100.63999938964844
10184	ABT	2020-08-03	100.68000030517578
10185	ABT	2020-08-04	99.93000030517578
10186	ABT	2020-08-05	102.13999938964844
10187	ABT	2020-08-06	101.75
10188	ABT	2020-08-07	101.2300033569336
10189	ABT	2020-08-10	100.04000091552734
10190	ABT	2020-08-11	99.05999755859375
10191	ABT	2020-08-12	100.6500015258789
10192	ABT	2020-08-13	101.0999984741211
10193	ABT	2020-08-14	99.98999786376953
10194	ABT	2020-08-17	100.70999908447266
10195	ABT	2020-08-18	100.95999908447266
10196	ABT	2020-08-19	100.4800033569336
10197	ABT	2020-08-20	101.62999725341797
10198	ABT	2020-08-21	102.4000015258789
10199	ABT	2020-08-24	101.38999938964844
10200	ABT	2020-08-25	102.47000122070312
10201	ABT	2020-08-26	103.19000244140625
10202	ABT	2020-08-27	111.29000091552734
10203	ABT	2020-08-28	110.79000091552734
10204	ABT	2020-08-31	109.47000122070312
10205	ABT	2020-09-01	106.55000305175781
10206	ABT	2020-09-02	109.44000244140625
10207	ABT	2020-09-03	105.52999877929688
10208	ABT	2020-09-04	104.16000366210938
10209	ABT	2020-09-08	102.83999633789062
10210	ABT	2020-09-09	105.80999755859375
10211	ABT	2020-09-10	104.0
10212	ABT	2020-09-11	104.69999694824219
10213	ABT	2020-09-14	105.69000244140625
10214	ABT	2020-09-15	106.58000183105469
10215	ABT	2020-09-16	105.69999694824219
10216	ABT	2020-09-17	106.66000366210938
10217	ABT	2020-09-18	106.86000061035156
10218	ABT	2020-09-21	105.94999694824219
10219	ABT	2020-09-22	104.80000305175781
10220	ABT	2020-09-23	102.7300033569336
10221	ABT	2020-09-24	100.91999816894531
10222	ABT	2020-09-25	103.44999694824219
10223	ABT	2020-09-28	104.44000244140625
10224	ABT	2020-09-29	105.19000244140625
10225	ABT	2020-09-30	108.83000183105469
10226	ABT	2020-10-01	108.63999938964844
10227	ABT	2020-10-02	106.5
10228	ABT	2020-10-05	108.55999755859375
10229	ABT	2020-10-06	106.25
10230	ABT	2020-10-07	107.73999786376953
10231	ABT	2020-10-08	108.54000091552734
10232	ABT	2020-10-09	109.6500015258789
10233	ABT	2020-10-12	111.05000305175781
10234	ABT	2020-10-13	108.37000274658203
10235	ABT	2020-10-14	107.75
10236	ABT	2020-10-15	107.31999969482422
10237	ABT	2020-10-16	109.66999816894531
10238	ABT	2020-10-19	108.04000091552734
10239	ABT	2020-10-20	108.36000061035156
10240	ABT	2020-10-21	105.93000030517578
10241	ABT	2020-10-22	109.4800033569336
10242	ABT	2020-10-23	107.79000091552734
10243	ABT	2020-10-26	109.0
10244	ABT	2020-10-27	108.58000183105469
10245	ABT	2020-10-28	106.41999816894531
10246	ABT	2020-10-29	105.0
10247	ABT	2020-10-30	105.11000061035156
10248	ABT	2020-11-02	107.4800033569336
10249	ABT	2020-11-03	109.55999755859375
10250	ABT	2020-11-04	111.52999877929688
10251	ABT	2020-11-05	113.52999877929688
10252	ABT	2020-11-06	114.41999816894531
10253	ABT	2020-11-09	109.38999938964844
10254	ABT	2020-11-10	110.80999755859375
10255	ABT	2020-11-11	112.6500015258789
10256	ABT	2020-11-12	111.94999694824219
10257	ABT	2020-11-13	112.5999984741211
10258	ABT	2020-11-16	113.66999816894531
10259	ABT	2020-11-17	113.05999755859375
10260	ABT	2020-11-18	109.7699966430664
10261	ABT	2020-11-19	111.0
10262	ABT	2020-11-20	110.88999938964844
10263	ABT	2020-11-23	109.2699966430664
10264	ABT	2020-11-24	107.61000061035156
10265	ABT	2020-11-25	106.41000366210938
10266	ABT	2020-11-27	107.62000274658203
10267	ABT	2020-11-30	108.22000122070312
10268	ABT	2020-12-01	108.48999786376953
10269	ABT	2020-12-02	108.1500015258789
10270	ABT	2020-12-03	107.52999877929688
10271	ABT	2020-12-04	107.9000015258789
10272	ABT	2020-12-07	107.18000030517578
10273	ABT	2020-12-08	106.80000305175781
10274	ABT	2020-12-09	106.31999969482422
10275	ABT	2020-12-10	106.5199966430664
10276	ABT	2020-12-11	107.0199966430664
10277	ABT	2020-12-14	106.79000091552734
10278	ABT	2020-12-15	107.44999694824219
10279	ABT	2020-12-16	107.33999633789062
10280	ABT	2020-12-17	108.77999877929688
10281	ABT	2020-12-18	108.97000122070312
10282	ABT	2020-12-21	108.08999633789062
10283	ABT	2020-12-22	108.27999877929688
10284	ABT	2020-12-23	107.44999694824219
10285	ABT	2020-12-24	108.3499984741211
10286	ABT	2020-12-28	107.79000091552734
10287	ABT	2020-12-29	108.33000183105469
10288	ABT	2020-12-30	108.44000244140625
10289	ABT	2020-12-31	109.48999786376953
10290	ABT	2021-01-04	109.11000061035156
10291	ABT	2021-01-05	110.45999908447266
10292	ABT	2021-01-06	110.2300033569336
10293	ABT	2021-01-07	111.30000305175781
10294	ABT	2021-01-08	111.61000061035156
10295	ABT	2021-01-11	110.83999633789062
10296	ABT	2021-01-12	108.83999633789062
10297	ABT	2021-01-13	112.1500015258789
10298	ABT	2021-01-14	110.04000091552734
10299	ABT	2021-01-15	111.30000305175781
10300	ABT	2021-01-19	112.56999969482422
10301	ABT	2021-01-20	112.88999938964844
10302	ABT	2021-01-21	112.94999694824219
10303	ABT	2021-01-22	112.83999633789062
10304	ABT	2021-01-25	114.72000122070312
10305	ABT	2021-01-26	114.7300033569336
10306	ABT	2021-01-27	114.29000091552734
10307	ABT	2021-01-28	120.38999938964844
10308	ABT	2021-01-29	123.58999633789062
10309	ABT	2021-02-01	122.54000091552734
10310	ABT	2021-02-02	120.23999786376953
10311	ABT	2021-02-03	120.22000122070312
10312	ABT	2021-02-04	119.73999786376953
10313	ABT	2021-02-05	124.02999877929688
10314	ABT	2021-02-08	124.5
10315	ABT	2021-02-09	125.1500015258789
10316	ABT	2021-02-10	125.29000091552734
10317	ABT	2021-02-11	126.83999633789062
10318	ABT	2021-02-12	128.22999572753906
10319	ABT	2021-02-16	128.02000427246094
10320	ABT	2021-02-17	127.23999786376953
10321	ABT	2021-02-18	125.41000366210938
10322	ABT	2021-02-19	123.04000091552734
10323	ABT	2021-02-22	122.55000305175781
10324	ABT	2021-02-23	120.80000305175781
10325	ABT	2021-02-24	122.37999725341797
10326	ABT	2021-02-25	121.58000183105469
10327	ABT	2021-02-26	119.77999877929688
10328	ABT	2021-03-01	122.20999908447266
10329	ABT	2021-03-02	122.52999877929688
10330	ABT	2021-03-03	119.18000030517578
10331	ABT	2021-03-04	116.01000213623047
10332	ABT	2021-03-05	117.25
10333	ABT	2021-03-08	115.62999725341797
10334	ABT	2021-03-09	116.69999694824219
10335	ABT	2021-03-10	115.87999725341797
10336	ABT	2021-03-11	117.5199966430664
10337	ABT	2021-03-12	116.70999908447266
10338	ABT	2021-03-15	118.0999984741211
10339	ABT	2021-03-16	118.22000122070312
10340	ABT	2021-03-17	117.62000274658203
10341	ABT	2021-03-18	118.11000061035156
10342	ABT	2021-03-19	120.25
10343	ABT	2021-03-22	121.47000122070312
10344	ABT	2021-03-23	120.48999786376953
10345	ABT	2021-03-24	118.0199966430664
10346	ABT	2021-03-25	119.05000305175781
10347	ABT	2021-03-26	122.06999969482422
10348	ABT	2021-03-29	122.2300033569336
10349	ABT	2021-03-30	119.75
10350	ABT	2021-03-31	119.83999633789062
10351	ABT	2021-04-01	118.94000244140625
10352	ABT	2021-04-05	119.86000061035156
10353	ABT	2021-04-06	119.97000122070312
10354	ABT	2021-04-07	120.11000061035156
10355	ABT	2021-04-08	119.77999877929688
10356	ABT	2021-04-09	120.9000015258789
10357	ABT	2021-04-12	121.04000091552734
10358	ABT	2021-04-13	123.01000213623047
10359	ABT	2021-04-14	121.5
10360	ABT	2021-04-15	123.94000244140625
10361	ABT	2021-04-16	124.3499984741211
10362	ABT	2021-04-19	124.52999877929688
10363	ABT	2021-04-20	120.0
10364	ABT	2021-04-21	122.5999984741211
10365	ABT	2021-04-22	123.5
10366	ABT	2021-04-23	123.30999755859375
10367	ABT	2021-04-26	122.58000183105469
10368	ABT	2021-04-27	121.69999694824219
10369	ABT	2021-04-28	121.44999694824219
10370	ABT	2021-04-29	121.01000213623047
10371	ABT	2021-04-30	120.08000183105469
10372	ABT	2021-05-03	119.52999877929688
10373	ABT	2021-05-04	117.54000091552734
10374	ABT	2021-05-05	118.51000213623047
10375	ABT	2021-05-06	118.79000091552734
10376	ABT	2021-05-07	118.94999694824219
10377	ABT	2021-05-10	118.94000244140625
10378	ABT	2021-05-11	118.38999938964844
10379	ABT	2021-05-12	116.3499984741211
10380	ABT	2021-05-13	117.44999694824219
10381	ABT	2021-05-14	118.30999755859375
10382	ABT	2021-05-17	116.73999786376953
10383	ABT	2021-05-18	116.9800033569336
10384	ABT	2021-05-19	116.37999725341797
10385	ABT	2021-05-20	117.80000305175781
10386	ABT	2021-05-21	117.12999725341797
10387	ABT	2021-05-24	117.29000091552734
10388	ABT	2021-05-25	118.4000015258789
10389	ABT	2021-05-26	116.75
10390	ABT	2021-05-27	115.69000244140625
10391	ABT	2021-05-28	116.6500015258789
10392	ABT	2021-06-01	105.79000091552734
10393	ABT	2021-06-02	106.9000015258789
10394	ABT	2021-06-03	109.19999694824219
10395	ABT	2021-06-04	109.29000091552734
10396	ABT	2021-06-07	110.0
10397	ABT	2021-06-08	107.9000015258789
10398	ABT	2021-06-09	109.05000305175781
10399	ABT	2021-06-10	110.1500015258789
10400	ABT	2021-06-11	109.91000366210938
10401	ABT	2021-06-14	110.4800033569336
10402	ABT	2021-06-15	110.41000366210938
10403	ABT	2021-06-16	110.05999755859375
10404	ABT	2021-06-17	111.62999725341797
10405	ABT	2021-06-18	110.33000183105469
10406	ABT	2021-06-21	111.44000244140625
10407	ABT	2021-06-22	110.95999908447266
10408	ABT	2021-06-23	110.83999633789062
10409	ABT	2021-06-24	111.69999694824219
10410	ABT	2021-06-25	112.72000122070312
10411	ABT	2021-06-28	115.69999694824219
10412	ABT	2021-06-29	117.20999908447266
10413	ABT	2021-06-30	115.93000030517578
10414	ABT	2021-07-01	117.16000366210938
10415	ABT	2021-07-02	118.04000091552734
10416	ABT	2021-07-06	118.81999969482422
10417	ABT	2021-07-07	119.87000274658203
10418	ABT	2021-07-08	119.26000213623047
10419	ABT	2021-07-09	119.73999786376953
10420	ABT	2021-07-12	118.80999755859375
10421	ABT	2021-07-13	118.6500015258789
10422	ABT	2021-07-14	117.16999816894531
10423	ABT	2021-07-15	116.66000366210938
10424	ABT	2021-07-16	117.51000213623047
10425	ABT	2021-07-19	118.79000091552734
10426	ABT	2021-07-20	118.7300033569336
10427	ABT	2021-07-21	118.9800033569336
10428	ABT	2021-07-22	118.25
10429	ABT	2021-07-23	120.80000305175781
10430	ABT	2021-07-26	119.5199966430664
10431	ABT	2021-07-27	119.80999755859375
10432	ABT	2021-07-28	120.5199966430664
10433	ABT	2021-07-29	121.08999633789062
10434	ABT	2021-07-30	120.9800033569336
10435	ABT	2021-08-02	120.91999816894531
10436	ABT	2021-08-03	122.12000274658203
10437	ABT	2021-08-04	121.56999969482422
10438	ABT	2021-08-05	122.20999908447266
10439	ABT	2021-08-06	122.16999816894531
10440	ABT	2021-08-09	123.16000366210938
10441	ABT	2021-08-10	122.69999694824219
10442	ABT	2021-08-11	121.45999908447266
10443	ABT	2021-08-12	122.80999755859375
10444	ABT	2021-08-13	123.05999755859375
10445	ABT	2021-08-16	124.66000366210938
10446	ABT	2021-08-17	125.69000244140625
10447	ABT	2021-08-18	123.93000030517578
10448	ABT	2021-08-19	125.72000122070312
10449	ABT	2021-08-20	126.31999969482422
10450	ABT	2021-08-23	125.83999633789062
10451	ABT	2021-08-24	125.5
10452	ABT	2021-08-25	124.73999786376953
10453	ABT	2021-08-26	125.47000122070312
10454	ABT	2021-08-27	124.58999633789062
10455	ABT	2021-08-30	125.94000244140625
10456	ABT	2021-08-31	126.37000274658203
10457	ABT	2021-09-01	127.4000015258789
10458	ABT	2021-09-02	128.49000549316406
10459	ABT	2021-09-03	128.94000244140625
10460	ABT	2021-09-07	128.38999938964844
10461	ABT	2021-09-08	129.05999755859375
10462	ABT	2021-09-09	127.9800033569336
10463	ABT	2021-09-10	128.8000030517578
10464	ABT	2021-09-13	126.62000274658203
10465	ABT	2021-09-14	127.05000305175781
10466	ABT	2021-09-15	127.48999786376953
10467	ABT	2021-09-16	127.44000244140625
10468	ABT	2021-09-17	126.79000091552734
10469	ABT	2021-09-20	124.87000274658203
10470	ABT	2021-09-21	125.12999725341797
10471	ABT	2021-09-22	124.6500015258789
10472	ABT	2021-09-23	125.30000305175781
10473	ABT	2021-09-24	124.37000274658203
10474	ABT	2021-09-27	120.58000183105469
10475	ABT	2021-09-28	118.73999786376953
10476	ABT	2021-09-29	119.45999908447266
10477	ABT	2021-09-30	118.12999725341797
10478	ABT	2021-10-01	117.20999908447266
10479	ABT	2021-10-04	115.52999877929688
10480	ABT	2021-10-05	115.87999725341797
10481	ABT	2021-10-06	116.48999786376953
10482	ABT	2021-10-07	117.91000366210938
10483	ABT	2021-10-08	118.38999938964844
10484	ABT	2021-10-11	116.87999725341797
10485	ABT	2021-10-12	117.31999969482422
10486	ABT	2021-10-13	117.0
10487	ABT	2021-10-14	117.56999969482422
10488	ABT	2021-10-15	117.48999786376953
10489	ABT	2021-10-18	116.81999969482422
10490	ABT	2021-10-19	119.33999633789062
10491	ABT	2021-10-20	123.30999755859375
10492	ABT	2021-10-21	125.05000305175781
10493	ABT	2021-10-22	126.72000122070312
10494	ABT	2021-10-25	126.58000183105469
10495	ABT	2021-10-26	128.1300048828125
10496	ABT	2021-10-27	127.70999908447266
10497	ABT	2021-10-28	127.70999908447266
10498	ABT	2021-10-29	128.88999938964844
10499	ABT	2021-11-01	128.94000244140625
10500	ABT	2021-11-02	127.70999908447266
10501	ABT	2021-11-03	128.6999969482422
10502	ABT	2021-11-04	129.08999633789062
10503	ABT	2021-11-05	124.37000274658203
10504	ABT	2021-11-08	126.80000305175781
10505	ABT	2021-11-09	126.43000030517578
10506	ABT	2021-11-10	127.81999969482422
10507	ABT	2021-11-11	127.25
10508	ABT	2021-11-12	128.4499969482422
10509	ABT	2021-11-15	129.44000244140625
10510	ABT	2021-11-16	130.88999938964844
10511	ABT	2021-11-17	128.6199951171875
10512	ABT	2021-11-18	127.63999938964844
10513	ABT	2021-11-19	126.83999633789062
10514	ABT	2021-11-22	125.26000213623047
10515	ABT	2021-11-23	124.4800033569336
10516	ABT	2021-11-24	125.06999969482422
10517	ABT	2021-11-26	125.87999725341797
10518	ABT	2021-11-29	128.02999877929688
10519	ABT	2021-11-30	125.7699966430664
10520	ABT	2021-12-01	126.73999786376953
10521	ABT	2021-12-02	128.3800048828125
10522	ABT	2021-12-03	130.27000427246094
10523	ABT	2021-12-06	132.47000122070312
10524	ABT	2021-12-07	132.4199981689453
10525	ABT	2021-12-08	132.3699951171875
10526	ABT	2021-12-09	132.52999877929688
10527	ABT	2021-12-10	134.3699951171875
10528	ABT	2021-12-13	135.9600067138672
10529	ABT	2021-12-14	132.94000244140625
10530	ABT	2021-12-15	135.55999755859375
10531	ABT	2021-12-16	136.08999633789062
10532	ABT	2021-12-17	137.11000061035156
10533	ABT	2021-12-20	134.97999572753906
10534	ABT	2021-12-21	135.27000427246094
10535	ABT	2021-12-22	138.99000549316406
10536	ABT	2021-12-23	139.16000366210938
10537	ABT	2021-12-27	141.4600067138672
10538	ABT	2021-12-28	140.47000122070312
10539	ABT	2021-12-29	141.19000244140625
10540	ABT	2021-12-30	141.0
10541	ABT	2021-12-31	140.74000549316406
10542	ABT	2022-01-03	139.0399932861328
10543	ABT	2022-01-04	135.77000427246094
10544	ABT	2022-01-05	135.16000366210938
10545	ABT	2022-01-06	135.13999938964844
10546	ABT	2022-01-07	135.55999755859375
10547	ABT	2022-01-10	135.25999450683594
10548	ABT	2022-01-11	135.6999969482422
10549	ABT	2022-01-12	133.72000122070312
10550	ABT	2022-01-13	129.64999389648438
10551	ABT	2022-01-14	128.16000366210938
10552	ABT	2022-01-18	126.56999969482422
10553	ABT	2022-01-19	126.05000305175781
10554	ABT	2022-01-20	124.70999908447266
10555	ABT	2022-01-21	125.83000183105469
10556	ABT	2022-01-24	123.81999969482422
10557	ABT	2022-01-25	123.2699966430664
10558	ABT	2022-01-26	120.06999969482422
10559	ABT	2022-01-27	120.44000244140625
10560	ABT	2022-01-28	125.3499984741211
10561	ABT	2022-01-31	127.45999908447266
10562	ABT	2022-02-01	127.19999694824219
10563	ABT	2022-02-02	130.0399932861328
10564	ABT	2022-02-03	130.11000061035156
10565	ABT	2022-02-04	129.7100067138672
10566	ABT	2022-02-07	128.0500030517578
10567	ABT	2022-02-08	128.64999389648438
10568	ABT	2022-02-09	130.49000549316406
10569	ABT	2022-02-10	127.76000213623047
10570	ABT	2022-02-11	125.48999786376953
10571	ABT	2022-02-14	122.77999877929688
10572	ABT	2022-02-15	123.9800033569336
10573	ABT	2022-02-16	123.68000030517578
10574	ABT	2022-02-17	120.58000183105469
10575	ABT	2022-02-18	116.79000091552734
10576	ABT	2022-02-22	117.51000213623047
10577	ABT	2022-02-23	117.25
10578	ABT	2022-02-24	118.72000122070312
10579	ABT	2022-02-25	122.41000366210938
10580	ABT	2022-02-28	120.62000274658203
10581	ABT	2022-03-01	118.16999816894531
10582	ABT	2022-03-02	120.36000061035156
10583	ABT	2022-03-03	120.97000122070312
10584	ABT	2022-03-04	121.41000366210938
10585	ABT	2022-03-07	118.86000061035156
10586	ABT	2022-03-08	116.11000061035156
10587	ABT	2022-03-09	118.38999938964844
10588	ABT	2022-03-10	117.0
10589	ABT	2022-03-11	114.0199966430664
10590	ABT	2022-03-14	115.5199966430664
10591	ABT	2022-03-15	117.4800033569336
10592	ABT	2022-03-16	119.4800033569336
10593	ABT	2022-03-17	121.19999694824219
10594	ABT	2022-03-18	122.44999694824219
10595	ABT	2022-03-21	121.76000213623047
10596	ABT	2022-03-22	121.88999938964844
10597	ABT	2022-03-23	116.91999816894531
10598	ABT	2022-03-24	117.81999969482422
10599	ABT	2022-03-25	118.94999694824219
10600	ABT	2022-03-28	119.98999786376953
10601	ABT	2022-03-29	120.19000244140625
10602	ABT	2022-03-30	120.37999725341797
10603	ABT	2022-03-31	118.36000061035156
10604	ABT	2022-04-01	118.58000183105469
10605	ABT	2022-04-04	118.87999725341797
10606	ABT	2022-04-05	119.4800033569336
10607	ABT	2022-04-06	119.94000244140625
10608	ABT	2022-04-07	123.37000274658203
10609	ABT	2022-04-08	123.25
10610	ABT	2022-04-11	120.04000091552734
10611	ABT	2022-04-12	118.38999938964844
10612	ABT	2022-04-13	119.4800033569336
10613	ABT	2022-04-14	117.69000244140625
10614	ABT	2022-04-18	116.29000091552734
10615	ABT	2022-04-19	119.9800033569336
10616	ABT	2022-04-20	122.63999938964844
10617	ABT	2022-04-21	123.37000274658203
10618	ABT	2022-04-22	119.63999938964844
10619	ABT	2022-04-25	120.01000213623047
10620	ABT	2022-04-26	116.97000122070312
10621	ABT	2022-04-27	116.72000122070312
10622	ABT	2022-04-28	118.01000213623047
10623	ABT	2022-04-29	113.5
10624	ABT	2022-05-02	112.83000183105469
10625	ABT	2022-05-03	112.43000030517578
10626	ABT	2022-05-04	115.69999694824219
10627	ABT	2022-05-05	113.01000213623047
10628	ABT	2022-05-06	112.2699966430664
10629	ABT	2022-05-09	107.38999938964844
10630	ABT	2022-05-10	106.75
10631	ABT	2022-05-11	105.83999633789062
10632	ABT	2022-05-12	107.97000122070312
10633	ABT	2022-05-13	109.87999725341797
10634	ABT	2022-05-16	109.70999908447266
10635	ABT	2022-05-17	114.54000091552734
10636	ABT	2022-05-18	112.73999786376953
10637	ABT	2022-05-19	112.44000244140625
10638	ABT	2022-05-20	113.23999786376953
10639	ABT	2022-05-23	115.02999877929688
10640	ABT	2022-05-24	113.7699966430664
10641	ABT	2022-05-25	113.19000244140625
10642	ABT	2022-05-26	114.87000274658203
10643	ABT	2022-05-27	116.69000244140625
10644	ABT	2022-05-31	117.45999908447266
10645	ABT	2022-06-01	115.08000183105469
10646	ABT	2022-06-02	117.51000213623047
10647	ABT	2022-06-03	116.56999969482422
10648	ABT	2022-06-06	116.41999816894531
10649	ABT	2022-06-07	116.87999725341797
10650	ABT	2022-06-08	114.69000244140625
10651	ABT	2022-06-09	112.70999908447266
10652	ABT	2022-06-10	109.62999725341797
10653	ABT	2022-06-13	105.91000366210938
10654	ABT	2022-06-14	102.94000244140625
10655	ABT	2022-06-15	104.80000305175781
10656	ABT	2022-06-16	102.06999969482422
10657	ABT	2022-06-17	102.52999877929688
10658	ABT	2022-06-21	104.41000366210938
10659	ABT	2022-06-22	105.44000244140625
10660	ABT	2022-06-23	106.20999908447266
10661	ABT	2022-06-24	109.44999694824219
10662	ABT	2022-06-27	109.08000183105469
10663	ABT	2022-06-28	106.97000122070312
10664	ABT	2022-06-29	109.0999984741211
10665	ABT	2022-06-30	108.6500015258789
10666	ABT	2022-07-01	110.22000122070312
10667	ABT	2022-07-05	109.30000305175781
10668	ABT	2022-07-06	108.69000244140625
10669	ABT	2022-07-07	109.48999786376953
10670	ABT	2022-07-08	109.26000213623047
10671	ABT	2022-07-11	108.88999938964844
10672	ABT	2022-07-12	108.30000305175781
10673	ABT	2022-07-13	106.20999908447266
10674	ABT	2022-07-14	105.70999908447266
10675	ABT	2022-07-15	108.81999969482422
10676	ABT	2022-07-18	107.0199966430664
10677	ABT	2022-07-19	109.93000030517578
10678	ABT	2022-07-20	108.2300033569336
10679	ABT	2022-07-21	110.69000244140625
10680	ABT	2022-07-22	109.19999694824219
10681	ABT	2022-07-25	108.5
10682	ABT	2022-07-26	109.08999633789062
10683	ABT	2022-07-27	109.98999786376953
10684	ABT	2022-07-28	110.36000061035156
10685	ABT	2022-07-29	108.83999633789062
10686	ABT	2022-08-01	109.5199966430664
10687	ABT	2022-08-02	108.63999938964844
10688	ABT	2022-08-03	109.61000061035156
10689	ABT	2022-08-04	109.72000122070312
10690	ABT	2022-08-05	109.25
10691	ABT	2022-08-08	109.0
10692	ABT	2022-08-09	107.91000366210938
10693	ABT	2022-08-10	110.2699966430664
10694	ABT	2022-08-11	110.48999786376953
10695	ABT	2022-08-12	111.4800033569336
10696	ABT	2022-08-15	111.9000015258789
10697	ABT	2022-08-16	112.02999877929688
10698	ABT	2022-08-17	110.55000305175781
10699	ABT	2022-08-18	109.95999908447266
10700	ABT	2022-08-19	110.05999755859375
10701	ABT	2022-08-22	107.44999694824219
10702	ABT	2022-08-23	106.01000213623047
10703	ABT	2022-08-24	105.44000244140625
10704	ABT	2022-08-25	105.88999938964844
10705	ABT	2022-08-26	101.9000015258789
10706	ABT	2022-08-29	101.83999633789062
10707	ABT	2022-08-30	102.19999694824219
10708	ABT	2022-08-31	102.6500015258789
10709	ABT	2022-09-01	104.83999633789062
10710	ABT	2022-09-02	102.5
10711	ABT	2022-09-06	102.70999908447266
10712	ABT	2022-09-07	104.69999694824219
10713	ABT	2022-09-08	106.98999786376953
10714	ABT	2022-09-09	108.4800033569336
10715	ABT	2022-09-12	109.29000091552734
10716	ABT	2022-09-13	105.83999633789062
10717	ABT	2022-09-14	105.77999877929688
10718	ABT	2022-09-15	105.05999755859375
10719	ABT	2022-09-16	104.0
10720	ABT	2022-09-19	104.08999633789062
10721	ABT	2022-09-20	102.30999755859375
10722	ABT	2022-09-21	100.6500015258789
10723	ABT	2022-09-22	101.06999969482422
10724	ABT	2022-09-23	100.68000030517578
10725	ABT	2022-09-26	99.83999633789062
10726	ABT	2022-09-27	98.33000183105469
10727	ABT	2022-09-28	98.72000122070312
10728	ABT	2022-09-29	98.29000091552734
10729	ABT	2022-09-30	96.76000213623047
10730	ABT	2022-10-03	99.5199966430664
10731	ABT	2022-10-04	103.08000183105469
10732	ABT	2022-10-05	103.37999725341797
10733	ABT	2022-10-06	102.44999694824219
10734	ABT	2022-10-07	101.79000091552734
10735	ABT	2022-10-10	101.12999725341797
10736	ABT	2022-10-11	101.75
10737	ABT	2022-10-12	100.08000183105469
10738	ABT	2022-10-13	102.47000122070312
10739	ABT	2022-10-14	100.91000366210938
10740	ABT	2022-10-17	103.5199966430664
10741	ABT	2022-10-18	104.9800033569336
10742	ABT	2022-10-19	98.11000061035156
10743	ABT	2022-10-20	95.20999908447266
10744	ABT	2022-10-21	95.05999755859375
10745	ABT	2022-10-24	98.29000091552734
10746	ABT	2022-10-25	97.94999694824219
10747	ABT	2022-10-26	98.41999816894531
10748	ABT	2022-10-27	96.93000030517578
10749	ABT	2022-10-28	99.48999786376953
10750	ABT	2022-10-31	98.94000244140625
10751	ABT	2022-11-01	99.30999755859375
10752	ABT	2022-11-02	98.04000091552734
10753	ABT	2022-11-03	96.44999694824219
10754	ABT	2022-11-04	98.06999969482422
10755	ABT	2022-11-07	99.5
10756	ABT	2022-11-08	99.63999938964844
10757	ABT	2022-11-09	99.45999908447266
10758	ABT	2022-11-10	104.2300033569336
10759	ABT	2022-11-11	104.08999633789062
10760	ABT	2022-11-14	102.01000213623047
10761	ABT	2022-11-15	103.13999938964844
10762	ABT	2022-11-16	103.61000061035156
10763	ABT	2022-11-17	102.55999755859375
10764	ABT	2022-11-18	103.87000274658203
10765	ABT	2022-11-21	103.87999725341797
10766	ABT	2022-11-22	104.87000274658203
10767	ABT	2022-11-23	106.0199966430664
10768	ABT	2022-11-25	106.95999908447266
10769	ABT	2022-11-28	105.38999938964844
10770	ABT	2022-11-29	105.0
10771	ABT	2022-11-30	107.58000183105469
10772	ABT	2022-12-01	107.93000030517578
10773	ABT	2022-12-02	108.08999633789062
10774	ABT	2022-12-05	105.41000366210938
10775	ABT	2022-12-06	103.86000061035156
10776	ABT	2022-12-07	104.80999755859375
10777	ABT	2022-12-08	106.91999816894531
10778	ABT	2022-12-09	107.51000213623047
10779	ABT	2022-12-12	109.48999786376953
10780	ABT	2022-12-13	111.52999877929688
10781	ABT	2022-12-14	111.26000213623047
10782	ABT	2022-12-15	108.5199966430664
10783	ABT	2022-12-16	106.91000366210938
10784	ABT	2022-12-19	106.58999633789062
10785	ABT	2022-12-20	106.48999786376953
10786	ABT	2022-12-21	108.13999938964844
10787	ABT	2022-12-22	108.02999877929688
10788	ABT	2022-12-23	108.18000030517578
10789	ABT	2022-12-27	108.56999969482422
10790	ABT	2022-12-28	107.83000183105469
10791	ABT	2022-12-29	110.30999755859375
10792	ABT	2022-12-30	109.79000091552734
10793	ABT	2023-01-03	109.58000183105469
10794	ABT	2023-01-04	111.20999908447266
10795	ABT	2023-01-05	110.80000305175781
10796	ABT	2023-01-06	112.33000183105469
10797	ABT	2023-01-09	112.1500015258789
10798	ABT	2023-01-10	113.8499984741211
10799	ABT	2023-01-11	113.1500015258789
10800	ABT	2023-01-12	111.36000061035156
10801	ABT	2023-01-13	113.51000213623047
10802	ABT	2023-01-17	113.38999938964844
10803	ABT	2023-01-18	111.51000213623047
10804	ABT	2023-01-19	111.80000305175781
10805	ABT	2023-01-20	112.81999969482422
10806	ABT	2023-01-23	114.01000213623047
10807	ABT	2023-01-24	112.52999877929688
10808	ABT	2023-01-25	111.0
10809	ABT	2023-01-26	111.06999969482422
10810	ABT	2023-01-27	109.94999694824219
10811	ABT	2023-01-30	109.80999755859375
10812	ABT	2023-01-31	110.55000305175781
10813	ABT	2023-02-01	111.81999969482422
10814	ABT	2023-02-02	112.25
10815	ABT	2023-02-03	111.79000091552734
10816	ABT	2023-02-06	110.75
10817	ABT	2023-02-07	111.98999786376953
10818	ABT	2023-02-08	110.19999694824219
10819	ABT	2023-02-09	108.06999969482422
10820	ABT	2023-02-10	108.16000366210938
10821	ABT	2023-02-13	108.5199966430664
10822	ABT	2023-02-14	107.26000213623047
10823	ABT	2023-02-15	107.27999877929688
10824	ABT	2023-02-16	106.08000183105469
10825	ABT	2023-02-17	106.73999786376953
10826	ABT	2023-02-21	103.6500015258789
10827	ABT	2023-02-22	102.69000244140625
10828	ABT	2023-02-23	102.55000305175781
10829	ABT	2023-02-24	100.45999908447266
10830	ABT	2023-02-27	99.7699966430664
10831	ABT	2023-02-28	101.72000122070312
10832	ABT	2023-03-01	100.83000183105469
10833	ABT	2023-03-02	102.62999725341797
10834	ABT	2023-03-03	104.44999694824219
10835	ABT	2023-03-06	102.75
10836	ABT	2023-03-07	99.9800033569336
10837	ABT	2023-03-08	99.4000015258789
10838	ABT	2023-03-09	97.8499984741211
10839	ABT	2023-03-10	96.95999908447266
10840	ABT	2023-03-13	98.19000244140625
10841	ABT	2023-03-14	98.55000305175781
10842	ABT	2023-03-15	97.80000305175781
10843	ABT	2023-03-16	99.02999877929688
10844	ABT	2023-03-17	97.01000213623047
10845	ABT	2023-03-20	97.87000274658203
10846	ABT	2023-03-21	98.33000183105469
10847	ABT	2023-03-22	96.86000061035156
10848	ABT	2023-03-23	97.04000091552734
10849	ABT	2023-03-24	98.05000305175781
10850	ABT	2023-03-27	98.45999908447266
10851	ABT	2023-03-28	97.11000061035156
10852	ABT	2023-03-29	98.62000274658203
10853	ABT	2023-03-30	99.08000183105469
10854	ABT	2023-03-31	101.26000213623047
10855	ABT	2023-04-03	101.58999633789062
10856	ABT	2023-04-04	102.80000305175781
10857	ABT	2023-04-05	104.20999908447266
10858	ABT	2023-04-06	104.93000030517578
10859	ABT	2023-04-10	103.69999694824219
10860	ABT	2023-04-11	103.29000091552734
10861	ABT	2023-04-12	102.55999755859375
10862	ABT	2023-04-13	103.61000061035156
10863	ABT	2023-04-14	103.95999908447266
10864	ABT	2023-04-17	104.5199966430664
10865	ABT	2023-04-18	104.1500015258789
10866	ABT	2023-04-19	112.29000091552734
10867	ABT	2023-04-20	110.3499984741211
10868	ABT	2023-04-21	111.66000366210938
10869	ABT	2023-04-24	110.4000015258789
10870	ABT	2023-04-25	109.97000122070312
10871	ABT	2023-04-26	108.75
10872	ABT	2023-04-27	109.5
10873	ABT	2023-04-28	110.47000122070312
10874	ABT	2023-05-01	111.11000061035156
10875	ABT	2023-05-02	111.5
10876	ABT	2023-05-03	111.76000213623047
10877	ABT	2023-05-04	110.86000061035156
10878	ABT	2023-05-05	111.26000213623047
10879	ABT	2023-05-08	110.9000015258789
10880	ABT	2023-05-09	110.25
10881	ABT	2023-05-10	110.69000244140625
10882	ABT	2023-05-11	110.05000305175781
10883	ABT	2023-05-12	110.48999786376953