diff --git "a/data/Cleaned_Kaggle_NASDAQ_Daily_Data/GILD.csv" "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/GILD.csv"
new file mode 100644--- /dev/null
+++ "b/data/Cleaned_Kaggle_NASDAQ_Daily_Data/GILD.csv"
@@ -0,0 +1,8188 @@
+ticker,date,open,high,low,close
+GILD,1992-01-22,0.416796,0.525051,0.416796,0.486309
+GILD,1992-01-23,0.505584,0.548296,0.486309,0.53251
+GILD,1992-01-24,0.536577,0.559531,0.5174,0.536577
+GILD,1992-01-27,0.559531,0.579193,0.536577,0.579193
+GILD,1992-01-28,0.575221,0.582777,0.548296,0.567764
+GILD,1992-01-29,0.548296,0.567764,0.525051,0.525051
+GILD,1992-01-30,0.53251,0.536577,0.471083,0.471083
+GILD,1992-01-31,0.482386,0.501903,0.471083,0.501903
+GILD,1992-02-03,0.505584,0.505584,0.486309,0.494058
+GILD,1992-02-04,0.501903,0.525051,0.501903,0.525051
+GILD,1992-02-05,0.525051,0.525051,0.513234,0.513234
+GILD,1992-02-06,0.525051,0.53251,0.513234,0.53251
+GILD,1992-02-07,0.5174,0.53251,0.501903,0.501903
+GILD,1992-02-10,0.501903,0.5174,0.471083,0.478755
+GILD,1992-02-11,0.478755,0.478755,0.432264,0.432264
+GILD,1992-02-12,0.440013,0.440013,0.420767,0.440013
+GILD,1992-02-13,0.440013,0.440013,0.416796,0.428274
+GILD,1992-02-14,0.432264,0.432264,0.409173,0.413126
+GILD,1992-02-18,0.420767,0.420767,0.366732,0.378315
+GILD,1992-02-19,0.366732,0.405281,0.366732,0.389928
+GILD,1992-02-20,0.432264,0.463268,0.420767,0.440013
+GILD,1992-02-21,0.440013,0.459413,0.428274,0.459413
+GILD,1992-02-24,0.459413,0.494058,0.451529,0.463268
+GILD,1992-02-25,0.478755,0.478755,0.420767,0.420767
+GILD,1992-02-26,0.416796,0.432264,0.416796,0.420767
+GILD,1992-02-27,0.432264,0.432264,0.416796,0.428274
+GILD,1992-02-28,0.420767,0.432264,0.416796,0.428274
+GILD,1992-03-02,0.432264,0.432264,0.386035,0.389928
+GILD,1992-03-03,0.397706,0.416796,0.386035,0.416796
+GILD,1992-03-04,0.416796,0.432264,0.397706,0.420767
+GILD,1992-03-05,0.416796,0.432264,0.409173,0.409173
+GILD,1992-03-06,0.405281,0.420767,0.386035,0.397706
+GILD,1992-03-09,0.397706,0.428274,0.386035,0.420767
+GILD,1992-03-10,0.409173,0.471083,0.409173,0.451529
+GILD,1992-03-11,0.463268,0.463268,0.428274,0.428274
+GILD,1992-03-12,0.416796,0.416796,0.397706,0.416796
+GILD,1992-03-13,0.405281,0.416796,0.405281,0.409173
+GILD,1992-03-16,0.420767,0.420767,0.405281,0.405281
+GILD,1992-03-17,0.405281,0.420767,0.405281,0.405281
+GILD,1992-03-18,0.420767,0.420767,0.401463,0.405281
+GILD,1992-03-19,0.440013,0.463268,0.416796,0.463268
+GILD,1992-03-20,0.463268,0.463268,0.405281,0.409173
+GILD,1992-03-23,0.420767,0.420767,0.405281,0.416796
+GILD,1992-03-24,0.432264,0.447829,0.397706,0.409173
+GILD,1992-03-25,0.416796,0.416796,0.389928,0.409173
+GILD,1992-03-26,0.409173,0.409173,0.389928,0.409173
+GILD,1992-03-27,0.389928,0.405281,0.351294,0.366732
+GILD,1992-03-30,0.362849,0.389928,0.362849,0.389928
+GILD,1992-03-31,0.389928,0.428274,0.378315,0.397706
+GILD,1992-04-01,0.386035,0.397706,0.374432,0.378315
+GILD,1992-04-02,0.374432,0.389928,0.362849,0.362849
+GILD,1992-04-03,0.351294,0.366732,0.351294,0.366732
+GILD,1992-04-06,0.366732,0.374432,0.355167,0.374432
+GILD,1992-04-07,0.362849,0.374432,0.312688,0.312688
+GILD,1992-04-08,0.312688,0.320426,0.270206,0.320426
+GILD,1992-04-09,0.332001,0.3397,0.308823,0.332001
+GILD,1992-04-10,0.3397,0.3397,0.312688,0.32429
+GILD,1992-04-13,0.32429,0.32429,0.301103,0.301103
+GILD,1992-04-14,0.32429,0.32429,0.301103,0.301103
+GILD,1992-04-15,0.32429,0.32429,0.301103,0.301103
+GILD,1992-04-16,0.32429,0.32429,0.266332,0.2818
+GILD,1992-04-20,0.2818,0.2818,0.254787,0.266332
+GILD,1992-04-21,0.254787,0.270206,0.250923,0.270206
+GILD,1992-04-22,0.266332,0.289529,0.258642,0.266332
+GILD,1992-04-23,0.289529,0.289529,0.266332,0.2818
+GILD,1992-04-24,0.266332,0.2818,0.266332,0.2818
+GILD,1992-04-27,0.2818,0.289529,0.266332,0.270206
+GILD,1992-04-28,0.297268,0.297268,0.270206,0.285665
+GILD,1992-04-29,0.293374,0.297268,0.277955,0.277955
+GILD,1992-04-30,0.277955,0.320426,0.277955,0.312688
+GILD,1992-05-01,0.320426,0.32429,0.301103,0.301103
+GILD,1992-05-04,0.32429,0.32429,0.301103,0.320426
+GILD,1992-05-05,0.32429,0.343555,0.312688,0.3397
+GILD,1992-05-06,0.343555,0.366732,0.343555,0.351294
+GILD,1992-05-07,0.362849,0.362849,0.332001,0.351294
+GILD,1992-05-08,0.351294,0.351294,0.308823,0.32429
+GILD,1992-05-11,0.332001,0.332001,0.332001,0.332001
+GILD,1992-05-12,0.320426,0.320426,0.289529,0.308823
+GILD,1992-05-13,0.312688,0.312688,0.289529,0.289529
+GILD,1992-05-14,0.289529,0.293374,0.266332,0.266332
+GILD,1992-05-15,0.254787,0.277955,0.254787,0.277955
+GILD,1992-05-18,0.277955,0.289529,0.266332,0.270206
+GILD,1992-05-19,0.2818,0.2818,0.270206,0.270206
+GILD,1992-05-20,0.2818,0.293374,0.270206,0.289529
+GILD,1992-05-21,0.297268,0.320426,0.289529,0.312688
+GILD,1992-05-22,0.301103,0.320426,0.297268,0.312688
+GILD,1992-05-26,0.289529,0.297268,0.277955,0.297268
+GILD,1992-05-27,0.277955,0.297268,0.277955,0.289529
+GILD,1992-05-28,0.277955,0.297268,0.277955,0.289529
+GILD,1992-05-29,0.297268,0.297268,0.277955,0.297268
+GILD,1992-06-01,0.277955,0.277955,0.277955,0.277955
+GILD,1992-06-02,0.277955,0.293374,0.277955,0.289529
+GILD,1992-06-03,0.277955,0.297268,0.277955,0.297268
+GILD,1992-06-04,0.297268,0.297268,0.297268,0.297268
+GILD,1992-06-05,0.289529,0.289529,0.289529,0.289529
+GILD,1992-06-08,0.277955,0.289529,0.277955,0.289529
+GILD,1992-06-09,0.297268,0.297268,0.277955,0.277955
+GILD,1992-06-10,0.289529,0.289529,0.277955,0.277955
+GILD,1992-06-11,0.277955,0.2818,0.266332,0.2818
+GILD,1992-06-12,0.2818,0.2818,0.239338,0.239338
+GILD,1992-06-15,0.239338,0.266332,0.239338,0.258642
+GILD,1992-06-16,0.258642,0.266332,0.247068,0.250923
+GILD,1992-06-17,0.258642,0.258642,0.247068,0.247068
+GILD,1992-06-18,0.258642,0.258642,0.247068,0.258642
+GILD,1992-06-19,0.258642,0.258642,0.247068,0.258642
+GILD,1992-06-22,0.247068,0.247068,0.227774,0.239338
+GILD,1992-06-23,0.247068,0.247068,0.227774,0.247068
+GILD,1992-06-24,0.227774,0.247068,0.227774,0.239338
+GILD,1992-06-25,0.239338,0.258642,0.239338,0.258642
+GILD,1992-06-26,0.258642,0.266332,0.247068,0.266332
+GILD,1992-06-29,0.266332,0.266332,0.247068,0.247068
+GILD,1992-06-30,0.266332,0.301103,0.247068,0.297268
+GILD,1992-07-01,0.297268,0.3397,0.277955,0.289529
+GILD,1992-07-02,0.301103,0.301103,0.277955,0.289529
+GILD,1992-07-06,0.2818,0.2818,0.2818,0.2818
+GILD,1992-07-07,0.285665,0.312688,0.2818,0.301103
+GILD,1992-07-08,0.297268,0.297268,0.297268,0.297268
+GILD,1992-07-09,0.312688,0.312688,0.301103,0.312688
+GILD,1992-07-10,0.308823,0.312688,0.308823,0.312688
+GILD,1992-07-13,0.312688,0.312688,0.301103,0.301103
+GILD,1992-07-14,0.312688,0.312688,0.301103,0.301103
+GILD,1992-07-15,0.312688,0.312688,0.301103,0.308823
+GILD,1992-07-16,0.312688,0.312688,0.301103,0.301103
+GILD,1992-07-17,0.301103,0.312688,0.301103,0.312688
+GILD,1992-07-20,0.301103,0.312688,0.301103,0.312688
+GILD,1992-07-21,0.312688,0.312688,0.301103,0.312688
+GILD,1992-07-22,0.301103,0.308823,0.301103,0.308823
+GILD,1992-07-23,0.297268,0.297268,0.297268,0.297268
+GILD,1992-07-24,0.297268,0.312688,0.297268,0.301103
+GILD,1992-07-27,0.312688,0.312688,0.289529,0.289529
+GILD,1992-07-28,0.289529,0.293374,0.289529,0.289529
+GILD,1992-07-29,0.312688,0.312688,0.289529,0.289529
+GILD,1992-07-30,0.289529,0.312688,0.289529,0.289529
+GILD,1992-07-31,0.289529,0.301103,0.289529,0.289529
+GILD,1992-08-03,0.312688,0.312688,0.289529,0.297268
+GILD,1992-08-04,0.297268,0.308823,0.289529,0.289529
+GILD,1992-08-05,0.297268,0.301103,0.266332,0.277955
+GILD,1992-08-06,0.270206,0.274081,0.258642,0.266332
+GILD,1992-08-07,0.270206,0.270206,0.266332,0.266332
+GILD,1992-08-10,0.270206,0.270206,0.247068,0.247068
+GILD,1992-08-11,0.258642,0.258642,0.247068,0.247068
+GILD,1992-08-12,0.266332,0.266332,0.247068,0.247068
+GILD,1992-08-13,0.258642,0.258642,0.247068,0.258642
+GILD,1992-08-14,0.258642,0.258642,0.247068,0.258642
+GILD,1992-08-17,0.258642,0.258642,0.247068,0.258642
+GILD,1992-08-18,0.247068,0.258642,0.247068,0.258642
+GILD,1992-08-19,0.247068,0.258642,0.247068,0.247068
+GILD,1992-08-20,0.258642,0.258642,0.247068,0.250923
+GILD,1992-08-21,0.258642,0.258642,0.247068,0.254787
+GILD,1992-08-24,0.258642,0.258642,0.247068,0.258642
+GILD,1992-08-25,0.258642,0.258642,0.247068,0.247068
+GILD,1992-08-26,0.258642,0.258642,0.235465,0.239338
+GILD,1992-08-27,0.235465,0.254787,0.235465,0.239338
+GILD,1992-08-28,0.254787,0.254787,0.235465,0.239338
+GILD,1992-08-31,0.235465,0.247068,0.235465,0.239338
+GILD,1992-09-01,0.247068,0.247068,0.239338,0.243213
+GILD,1992-09-02,0.247068,0.254787,0.243213,0.254787
+GILD,1992-09-03,0.254787,0.254787,0.239338,0.254787
+GILD,1992-09-04,0.247068,0.254787,0.239338,0.247068
+GILD,1992-09-08,0.254787,0.254787,0.239338,0.250923
+GILD,1992-09-09,0.254787,0.254787,0.239338,0.250923
+GILD,1992-09-10,0.254787,0.254787,0.239338,0.250923
+GILD,1992-09-11,0.247068,0.254787,0.239338,0.254787
+GILD,1992-09-14,0.254787,0.254787,0.239338,0.254787
+GILD,1992-09-15,0.239338,0.254787,0.239338,0.254787
+GILD,1992-09-16,0.239338,0.258642,0.239338,0.258642
+GILD,1992-09-17,0.266332,0.266332,0.247068,0.266332
+GILD,1992-09-18,0.247068,0.254787,0.247068,0.254787
+GILD,1992-09-21,0.266332,0.266332,0.254787,0.254787
+GILD,1992-09-22,0.266332,0.266332,0.254787,0.254787
+GILD,1992-09-23,0.266332,0.266332,0.258642,0.258642
+GILD,1992-09-24,0.254787,0.270206,0.254787,0.266332
+GILD,1992-09-25,0.270206,0.270206,0.258642,0.270206
+GILD,1992-09-28,0.270206,0.270206,0.258642,0.270206
+GILD,1992-09-29,0.270206,0.270206,0.258642,0.258642
+GILD,1992-09-30,0.270206,0.270206,0.258642,0.270206
+GILD,1992-10-01,0.258642,0.270206,0.258642,0.266332
+GILD,1992-10-02,0.270206,0.270206,0.258642,0.266332
+GILD,1992-10-05,0.254787,0.270206,0.254787,0.266332
+GILD,1992-10-06,0.270206,0.270206,0.254787,0.254787
+GILD,1992-10-07,0.270206,0.270206,0.254787,0.270206
+GILD,1992-10-08,0.254787,0.270206,0.254787,0.270206
+GILD,1992-10-09,0.258642,0.277955,0.258642,0.270206
+GILD,1992-10-12,0.270206,0.277955,0.270206,0.270206
+GILD,1992-10-13,0.270206,0.2818,0.270206,0.277955
+GILD,1992-10-14,0.270206,0.270206,0.270206,0.270206
+GILD,1992-10-15,0.289529,0.289529,0.270206,0.270206
+GILD,1992-10-16,0.270206,0.289529,0.270206,0.270206
+GILD,1992-10-19,0.289529,0.289529,0.270206,0.289529
+GILD,1992-10-20,0.277955,0.289529,0.277955,0.2818
+GILD,1992-10-21,0.297268,0.297268,0.2818,0.293374
+GILD,1992-10-22,0.289529,0.301103,0.289529,0.301103
+GILD,1992-10-23,0.297268,0.301103,0.289529,0.301103
+GILD,1992-10-26,0.297268,0.328155,0.297268,0.320426
+GILD,1992-10-27,0.332001,0.351294,0.32429,0.335846
+GILD,1992-10-28,0.3397,0.3397,0.32429,0.3397
+GILD,1992-10-29,0.3397,0.343555,0.332001,0.3397
+GILD,1992-10-30,0.343555,0.343555,0.332001,0.332001
+GILD,1992-11-02,0.351294,0.351294,0.332001,0.332001
+GILD,1992-11-03,0.332001,0.343555,0.332001,0.343555
+GILD,1992-11-04,0.343555,0.343555,0.332001,0.332001
+GILD,1992-11-05,0.332001,0.343555,0.316561,0.320426
+GILD,1992-11-06,0.332001,0.332001,0.308823,0.312688
+GILD,1992-11-09,0.332001,0.332001,0.312688,0.332001
+GILD,1992-11-10,0.312688,0.3397,0.312688,0.3397
+GILD,1992-11-11,0.3397,0.355167,0.332001,0.343555
+GILD,1992-11-12,0.351294,0.362849,0.343555,0.355167
+GILD,1992-11-13,0.355167,0.355167,0.343555,0.351294
+GILD,1992-11-16,0.355167,0.355167,0.351294,0.351294
+GILD,1992-11-17,0.355167,0.362849,0.332001,0.351294
+GILD,1992-11-18,0.3397,0.351294,0.32429,0.332001
+GILD,1992-11-19,0.335846,0.351294,0.332001,0.332001
+GILD,1992-11-20,0.351294,0.351294,0.32429,0.32429
+GILD,1992-11-23,0.343555,0.343555,0.32429,0.32429
+GILD,1992-11-24,0.3397,0.3397,0.312688,0.312688
+GILD,1992-11-25,0.332001,0.343555,0.320426,0.3397
+GILD,1992-11-27,0.343555,0.343555,0.32429,0.3397
+GILD,1992-11-30,0.3397,0.378315,0.3397,0.378315
+GILD,1992-12-01,0.378315,0.378315,0.366732,0.378315
+GILD,1992-12-02,0.378315,0.378315,0.359022,0.362849
+GILD,1992-12-03,0.366732,0.386035,0.355167,0.374432
+GILD,1992-12-04,0.389928,0.389928,0.374432,0.374432
+GILD,1992-12-07,0.386035,0.386035,0.366732,0.378315
+GILD,1992-12-08,0.378315,0.397706,0.355167,0.389928
+GILD,1992-12-09,0.397706,0.397706,0.374432,0.378315
+GILD,1992-12-10,0.374432,0.386035,0.355167,0.355167
+GILD,1992-12-11,0.355167,0.374432,0.332001,0.3397
+GILD,1992-12-14,0.343555,0.343555,0.312688,0.332001
+GILD,1992-12-15,0.3397,0.3397,0.332001,0.3397
+GILD,1992-12-16,0.3397,0.3397,0.328155,0.3397
+GILD,1992-12-17,0.378315,0.405281,0.355167,0.397706
+GILD,1992-12-18,0.389928,0.405281,0.366732,0.374432
+GILD,1992-12-21,0.374432,0.378315,0.351294,0.362849
+GILD,1992-12-22,0.366732,0.366732,0.343555,0.359022
+GILD,1992-12-23,0.359022,0.389928,0.351294,0.378315
+GILD,1992-12-24,0.386035,0.386035,0.378315,0.378315
+GILD,1992-12-28,0.382161,0.397706,0.378315,0.397706
+GILD,1992-12-29,0.389928,0.420767,0.389928,0.405281
+GILD,1992-12-30,0.405281,0.447829,0.405281,0.432264
+GILD,1992-12-31,0.443945,0.478755,0.443945,0.463268
+GILD,1993-01-04,0.471083,0.471083,0.420767,0.440013
+GILD,1993-01-05,0.440013,0.451529,0.440013,0.440013
+GILD,1993-01-06,0.432264,0.471083,0.432264,0.459413
+GILD,1993-01-07,0.471083,0.471083,0.432264,0.432264
+GILD,1993-01-08,0.440013,0.447829,0.428274,0.447829
+GILD,1993-01-11,0.447829,0.451529,0.440013,0.447829
+GILD,1993-01-12,0.451529,0.463268,0.440013,0.440013
+GILD,1993-01-13,0.440013,0.451529,0.440013,0.447829
+GILD,1993-01-14,0.447829,0.463268,0.447829,0.463268
+GILD,1993-01-15,0.459413,0.471083,0.447829,0.451529
+GILD,1993-01-18,0.447829,0.459413,0.447829,0.459413
+GILD,1993-01-19,0.447829,0.459413,0.440013,0.447829
+GILD,1993-01-20,0.440013,0.447829,0.428274,0.447829
+GILD,1993-01-21,0.440013,0.451529,0.440013,0.451529
+GILD,1993-01-22,0.447829,0.447829,0.440013,0.447829
+GILD,1993-01-25,0.440013,0.440013,0.428274,0.432264
+GILD,1993-01-26,0.428274,0.451529,0.428274,0.440013
+GILD,1993-01-27,0.440013,0.447829,0.416796,0.428274
+GILD,1993-01-28,0.416796,0.428274,0.405281,0.405281
+GILD,1993-01-29,0.405281,0.420767,0.405281,0.416796
+GILD,1993-02-01,0.409173,0.420767,0.405281,0.416796
+GILD,1993-02-02,0.405281,0.416796,0.397706,0.397706
+GILD,1993-02-03,0.409173,0.409173,0.374432,0.378315
+GILD,1993-02-04,0.374432,0.386035,0.3397,0.3397
+GILD,1993-02-05,0.351294,0.362849,0.343555,0.362849
+GILD,1993-02-08,0.366732,0.374432,0.351294,0.366732
+GILD,1993-02-09,0.378315,0.386035,0.366732,0.386035
+GILD,1993-02-10,0.366732,0.374432,0.355167,0.355167
+GILD,1993-02-11,0.362849,0.366732,0.351294,0.362849
+GILD,1993-02-12,0.366732,0.366732,0.355167,0.355167
+GILD,1993-02-16,0.355167,0.362849,0.301103,0.312688
+GILD,1993-02-17,0.312688,0.312688,0.2818,0.297268
+GILD,1993-02-18,0.2818,0.297268,0.2818,0.289529
+GILD,1993-02-19,0.297268,0.297268,0.2818,0.2818
+GILD,1993-02-22,0.297268,0.297268,0.270206,0.270206
+GILD,1993-02-23,0.2818,0.2818,0.258642,0.258642
+GILD,1993-02-24,0.270206,0.297268,0.266332,0.297268
+GILD,1993-02-25,0.297268,0.320426,0.277955,0.312688
+GILD,1993-02-26,0.32429,0.3397,0.312688,0.3397
+GILD,1993-03-01,0.3397,0.3397,0.320426,0.328155
+GILD,1993-03-02,0.3397,0.3397,0.320426,0.328155
+GILD,1993-03-03,0.343555,0.343555,0.32429,0.3397
+GILD,1993-03-04,0.32429,0.3397,0.32429,0.332001
+GILD,1993-03-05,0.3397,0.3397,0.32429,0.3397
+GILD,1993-03-08,0.3397,0.3397,0.32429,0.32429
+GILD,1993-03-09,0.32429,0.3397,0.312688,0.320426
+GILD,1993-03-10,0.332001,0.332001,0.312688,0.312688
+GILD,1993-03-11,0.332001,0.332001,0.312688,0.312688
+GILD,1993-03-12,0.312688,0.32429,0.312688,0.316561
+GILD,1993-03-15,0.32429,0.32429,0.32429,0.32429
+GILD,1993-03-16,0.332001,0.355167,0.320426,0.351294
+GILD,1993-03-17,0.355167,0.355167,0.332001,0.332001
+GILD,1993-03-18,0.32429,0.343555,0.320426,0.32429
+GILD,1993-03-19,0.320426,0.332001,0.320426,0.320426
+GILD,1993-03-22,0.320426,0.320426,0.312688,0.320426
+GILD,1993-03-23,0.312688,0.320426,0.308823,0.320426
+GILD,1993-03-24,0.308823,0.312688,0.277955,0.297268
+GILD,1993-03-25,0.301103,0.301103,0.277955,0.277955
+GILD,1993-03-26,0.289529,0.289529,0.277955,0.277955
+GILD,1993-03-29,0.277955,0.289529,0.277955,0.277955
+GILD,1993-03-30,0.277955,0.289529,0.270206,0.270206
+GILD,1993-03-31,0.270206,0.312688,0.270206,0.297268
+GILD,1993-04-01,0.297268,0.308823,0.289529,0.301103
+GILD,1993-04-02,0.297268,0.308823,0.289529,0.293374
+GILD,1993-04-05,0.289529,0.297268,0.289529,0.289529
+GILD,1993-04-06,0.289529,0.297268,0.2818,0.289529
+GILD,1993-04-07,0.297268,0.308823,0.289529,0.289529
+GILD,1993-04-08,0.293374,0.301103,0.289529,0.289529
+GILD,1993-04-12,0.301103,0.308823,0.289529,0.301103
+GILD,1993-04-13,0.297268,0.320426,0.297268,0.308823
+GILD,1993-04-14,0.308823,0.32429,0.301103,0.308823
+GILD,1993-04-15,0.301103,0.312688,0.297268,0.312688
+GILD,1993-04-16,0.301103,0.312688,0.301103,0.308823
+GILD,1993-04-19,0.308823,0.312688,0.301103,0.312688
+GILD,1993-04-20,0.301103,0.32429,0.301103,0.312688
+GILD,1993-04-21,0.320426,0.351294,0.312688,0.343555
+GILD,1993-04-22,0.355167,0.355167,0.332001,0.343555
+GILD,1993-04-23,0.332001,0.343555,0.332001,0.343555
+GILD,1993-04-26,0.332001,0.343555,0.320426,0.320426
+GILD,1993-04-27,0.332001,0.343555,0.320426,0.343555
+GILD,1993-04-28,0.351294,0.362849,0.332001,0.362849
+GILD,1993-04-29,0.351294,0.366732,0.351294,0.355167
+GILD,1993-04-30,0.366732,0.366732,0.351294,0.355167
+GILD,1993-05-03,0.366732,0.405281,0.355167,0.397706
+GILD,1993-05-04,0.389928,0.405281,0.378315,0.386035
+GILD,1993-05-05,0.378315,0.389928,0.374432,0.389928
+GILD,1993-05-06,0.389928,0.389928,0.378315,0.386035
+GILD,1993-05-07,0.389928,0.389928,0.378315,0.386035
+GILD,1993-05-10,0.389928,0.389928,0.366732,0.366732
+GILD,1993-05-11,0.386035,0.386035,0.366732,0.374432
+GILD,1993-05-12,0.386035,0.386035,0.374432,0.382161
+GILD,1993-05-13,0.382161,0.386035,0.366732,0.366732
+GILD,1993-05-14,0.366732,0.378315,0.366732,0.378315
+GILD,1993-05-17,0.378315,0.378315,0.366732,0.374432
+GILD,1993-05-18,0.366732,0.393803,0.366732,0.389928
+GILD,1993-05-19,0.386035,0.416796,0.386035,0.405281
+GILD,1993-05-20,0.405281,0.416796,0.405281,0.416796
+GILD,1993-05-21,0.405281,0.420767,0.405281,0.416796
+GILD,1993-05-24,0.416796,0.428274,0.397706,0.397706
+GILD,1993-05-25,0.389928,0.409173,0.386035,0.386035
+GILD,1993-05-26,0.389928,0.397706,0.386035,0.386035
+GILD,1993-05-27,0.389928,0.389928,0.378315,0.389928
+GILD,1993-05-28,0.378315,0.389928,0.378315,0.389928
+GILD,1993-06-01,0.389928,0.401463,0.386035,0.397706
+GILD,1993-06-02,0.389928,0.409173,0.386035,0.389928
+GILD,1993-06-03,0.389928,0.416796,0.389928,0.416796
+GILD,1993-06-04,0.405281,0.447829,0.405281,0.440013
+GILD,1993-06-07,0.440013,0.440013,0.416796,0.416796
+GILD,1993-06-08,0.428274,0.428274,0.416796,0.416796
+GILD,1993-06-09,0.416796,0.428274,0.389928,0.409173
+GILD,1993-06-10,0.416796,0.420767,0.405281,0.409173
+GILD,1993-06-11,0.420767,0.420767,0.405281,0.420767
+GILD,1993-06-14,0.405281,0.420767,0.405281,0.409173
+GILD,1993-06-15,0.409173,0.420767,0.405281,0.405281
+GILD,1993-06-16,0.405281,0.409173,0.397706,0.397706
+GILD,1993-06-17,0.409173,0.428274,0.397706,0.420767
+GILD,1993-06-18,0.428274,0.428274,0.416796,0.416796
+GILD,1993-06-21,0.420767,0.428274,0.416796,0.416796
+GILD,1993-06-22,0.416796,0.428274,0.416796,0.416796
+GILD,1993-06-23,0.416796,0.416796,0.405281,0.409173
+GILD,1993-06-24,0.409173,0.416796,0.401463,0.401463
+GILD,1993-06-25,0.409173,0.416796,0.386035,0.386035
+GILD,1993-06-28,0.386035,0.405281,0.386035,0.397706
+GILD,1993-06-29,0.405281,0.409173,0.397706,0.397706
+GILD,1993-06-30,0.397706,0.405281,0.389928,0.393803
+GILD,1993-07-01,0.405281,0.405281,0.389928,0.405281
+GILD,1993-07-02,0.405281,0.409173,0.389928,0.393803
+GILD,1993-07-06,0.409173,0.409173,0.389928,0.389928
+GILD,1993-07-07,0.389928,0.397706,0.386035,0.389928
+GILD,1993-07-08,0.386035,0.397706,0.386035,0.397706
+GILD,1993-07-09,0.386035,0.397706,0.386035,0.386035
+GILD,1993-07-12,0.397706,0.397706,0.386035,0.389928
+GILD,1993-07-13,0.386035,0.397706,0.386035,0.386035
+GILD,1993-07-14,0.386035,0.397706,0.386035,0.397706
+GILD,1993-07-15,0.386035,0.389928,0.378315,0.378315
+GILD,1993-07-16,0.378315,0.386035,0.362849,0.362849
+GILD,1993-07-19,0.351294,0.362849,0.320426,0.32429
+GILD,1993-07-20,0.3397,0.359022,0.332001,0.359022
+GILD,1993-07-21,0.351294,0.355167,0.332001,0.332001
+GILD,1993-07-22,0.343555,0.343555,0.320426,0.320426
+GILD,1993-07-23,0.320426,0.332001,0.320426,0.332001
+GILD,1993-07-26,0.332001,0.3397,0.32429,0.32429
+GILD,1993-07-27,0.332001,0.3397,0.32429,0.332001
+GILD,1993-07-28,0.3397,0.3397,0.335846,0.3397
+GILD,1993-07-29,0.343555,0.343555,0.32429,0.343555
+GILD,1993-07-30,0.343555,0.343555,0.32429,0.332001
+GILD,1993-08-02,0.32429,0.343555,0.32429,0.343555
+GILD,1993-08-03,0.3397,0.374432,0.3397,0.370587
+GILD,1993-08-04,0.378315,0.405281,0.378315,0.397706
+GILD,1993-08-05,0.389928,0.389928,0.366732,0.378315
+GILD,1993-08-06,0.378315,0.378315,0.366732,0.366732
+GILD,1993-08-09,0.366732,0.386035,0.362849,0.366732
+GILD,1993-08-10,0.366732,0.374432,0.362849,0.366732
+GILD,1993-08-11,0.366732,0.374432,0.362849,0.362849
+GILD,1993-08-12,0.374432,0.374432,0.362849,0.374432
+GILD,1993-08-13,0.374432,0.374432,0.362849,0.362849
+GILD,1993-08-16,0.362849,0.374432,0.362849,0.374432
+GILD,1993-08-17,0.374432,0.374432,0.362849,0.362849
+GILD,1993-08-18,0.374432,0.374432,0.355167,0.374432
+GILD,1993-08-19,0.355167,0.374432,0.355167,0.355167
+GILD,1993-08-20,0.374432,0.374432,0.355167,0.355167
+GILD,1993-08-23,0.355167,0.374432,0.355167,0.355167
+GILD,1993-08-24,0.362849,0.374432,0.343555,0.343555
+GILD,1993-08-25,0.343555,0.351294,0.332001,0.332001
+GILD,1993-08-26,0.332001,0.343555,0.332001,0.3397
+GILD,1993-08-27,0.335846,0.351294,0.332001,0.3397
+GILD,1993-08-30,0.3397,0.355167,0.3397,0.343555
+GILD,1993-08-31,0.343555,0.355167,0.343555,0.355167
+GILD,1993-09-01,0.355167,0.355167,0.343555,0.355167
+GILD,1993-09-02,0.362849,0.386035,0.351294,0.378315
+GILD,1993-09-03,0.386035,0.420767,0.374432,0.416796
+GILD,1993-09-07,0.409173,0.416796,0.397706,0.397706
+GILD,1993-09-08,0.409173,0.409173,0.397706,0.401463
+GILD,1993-09-09,0.397706,0.405281,0.389928,0.397706
+GILD,1993-09-10,0.389928,0.397706,0.374432,0.374432
+GILD,1993-09-13,0.374432,0.378315,0.374432,0.374432
+GILD,1993-09-14,0.374432,0.374432,0.355167,0.362849
+GILD,1993-09-15,0.355167,0.362849,0.351294,0.362849
+GILD,1993-09-16,0.362849,0.362849,0.351294,0.351294
+GILD,1993-09-17,0.351294,0.362849,0.343555,0.343555
+GILD,1993-09-20,0.343555,0.355167,0.343555,0.355167
+GILD,1993-09-21,0.355167,0.355167,0.343555,0.355167
+GILD,1993-09-22,0.355167,0.362849,0.351294,0.351294
+GILD,1993-09-23,0.351294,0.362849,0.351294,0.362849
+GILD,1993-09-24,0.362849,0.362849,0.351294,0.351294
+GILD,1993-09-27,0.362849,0.362849,0.343555,0.351294
+GILD,1993-09-28,0.347429,0.355167,0.343555,0.351294
+GILD,1993-09-29,0.351294,0.351294,0.343555,0.351294
+GILD,1993-09-30,0.343555,0.355167,0.343555,0.351294
+GILD,1993-10-01,0.351294,0.355167,0.343555,0.351294
+GILD,1993-10-04,0.355167,0.366732,0.351294,0.355167
+GILD,1993-10-05,0.362849,0.366732,0.351294,0.355167
+GILD,1993-10-06,0.366732,0.378315,0.355167,0.378315
+GILD,1993-10-07,0.378315,0.386035,0.366732,0.386035
+GILD,1993-10-08,0.374432,0.405281,0.374432,0.389928
+GILD,1993-10-11,0.389928,0.397706,0.386035,0.389928
+GILD,1993-10-12,0.386035,0.409173,0.386035,0.397706
+GILD,1993-10-13,0.405281,0.428274,0.405281,0.420767
+GILD,1993-10-14,0.420767,0.440013,0.420767,0.432264
+GILD,1993-10-15,0.432264,0.459413,0.432264,0.451529
+GILD,1993-10-18,0.459413,0.459413,0.428274,0.428274
+GILD,1993-10-19,0.440013,0.440013,0.378315,0.382161
+GILD,1993-10-20,0.386035,0.389928,0.362849,0.362849
+GILD,1993-10-21,0.366732,0.374432,0.355167,0.359022
+GILD,1993-10-22,0.355167,0.374432,0.355167,0.362849
+GILD,1993-10-25,0.374432,0.374432,0.362849,0.366732
+GILD,1993-10-26,0.362849,0.374432,0.362849,0.374432
+GILD,1993-10-27,0.374432,0.374432,0.362849,0.362849
+GILD,1993-10-28,0.362849,0.374432,0.362849,0.366732
+GILD,1993-10-29,0.374432,0.374432,0.343555,0.343555
+GILD,1993-11-01,0.355167,0.362849,0.343555,0.362849
+GILD,1993-11-02,0.343555,0.362849,0.343555,0.362849
+GILD,1993-11-03,0.366732,0.366732,0.355167,0.355167
+GILD,1993-11-04,0.366732,0.366732,0.351294,0.355167
+GILD,1993-11-05,0.355167,0.362849,0.332001,0.335846
+GILD,1993-11-08,0.3397,0.343555,0.332001,0.3397
+GILD,1993-11-09,0.332001,0.351294,0.320426,0.320426
+GILD,1993-11-10,0.312688,0.320426,0.289529,0.297268
+GILD,1993-11-11,0.301103,0.32429,0.289529,0.320426
+GILD,1993-11-12,0.32429,0.32429,0.308823,0.316561
+GILD,1993-11-15,0.32429,0.32429,0.308823,0.320426
+GILD,1993-11-16,0.320426,0.320426,0.308823,0.312688
+GILD,1993-11-17,0.320426,0.320426,0.2818,0.2818
+GILD,1993-11-18,0.289529,0.297268,0.2818,0.297268
+GILD,1993-11-19,0.297268,0.297268,0.2818,0.293374
+GILD,1993-11-22,0.297268,0.297268,0.2818,0.297268
+GILD,1993-11-23,0.297268,0.301103,0.2818,0.297268
+GILD,1993-11-24,0.297268,0.297268,0.2818,0.297268
+GILD,1993-11-26,0.297268,0.297268,0.2818,0.297268
+GILD,1993-11-29,0.297268,0.301103,0.289529,0.297268
+GILD,1993-11-30,0.301103,0.335846,0.289529,0.332001
+GILD,1993-12-01,0.3397,0.3397,0.32429,0.332001
+GILD,1993-12-02,0.332001,0.3397,0.32429,0.328155
+GILD,1993-12-03,0.332001,0.3397,0.320426,0.32429
+GILD,1993-12-06,0.32429,0.332001,0.308823,0.308823
+GILD,1993-12-07,0.332001,0.332001,0.308823,0.316561
+GILD,1993-12-08,0.308823,0.32429,0.308823,0.320426
+GILD,1993-12-09,0.312688,0.320426,0.308823,0.320426
+GILD,1993-12-10,0.308823,0.320426,0.301103,0.301103
+GILD,1993-12-13,0.312688,0.312688,0.254787,0.258642
+GILD,1993-12-14,0.266332,0.270206,0.247068,0.258642
+GILD,1993-12-15,0.2818,0.2818,0.274081,0.2818
+GILD,1993-12-16,0.2818,0.2818,0.270206,0.270206
+GILD,1993-12-17,0.270206,0.2818,0.266332,0.277955
+GILD,1993-12-20,0.2818,0.2818,0.270206,0.270206
+GILD,1993-12-21,0.2818,0.2818,0.270206,0.2818
+GILD,1993-12-22,0.2818,0.2818,0.277955,0.277955
+GILD,1993-12-23,0.270206,0.2818,0.270206,0.270206
+GILD,1993-12-27,0.270206,0.2818,0.270206,0.2818
+GILD,1993-12-28,0.2818,0.297268,0.2818,0.297268
+GILD,1993-12-29,0.297268,0.297268,0.2818,0.297268
+GILD,1993-12-30,0.289529,0.289529,0.266332,0.277955
+GILD,1993-12-31,0.2818,0.289529,0.277955,0.289529
+GILD,1994-01-03,0.289529,0.289529,0.2818,0.289529
+GILD,1994-01-04,0.289529,0.316561,0.289529,0.312688
+GILD,1994-01-05,0.320426,0.3397,0.312688,0.312688
+GILD,1994-01-06,0.32429,0.32429,0.308823,0.320426
+GILD,1994-01-07,0.308823,0.32429,0.308823,0.320426
+GILD,1994-01-10,0.32429,0.32429,0.312688,0.320426
+GILD,1994-01-11,0.3397,0.343555,0.320426,0.3397
+GILD,1994-01-12,0.3397,0.3397,0.320426,0.332001
+GILD,1994-01-13,0.332001,0.332001,0.320426,0.332001
+GILD,1994-01-14,0.332001,0.332001,0.32429,0.32429
+GILD,1994-01-17,0.332001,0.332001,0.304996,0.304996
+GILD,1994-01-18,0.312688,0.312688,0.301103,0.312688
+GILD,1994-01-19,0.312688,0.320426,0.308823,0.312688
+GILD,1994-01-20,0.312688,0.320426,0.301103,0.301103
+GILD,1994-01-21,0.304996,0.320426,0.301103,0.312688
+GILD,1994-01-24,0.308823,0.320426,0.308823,0.316561
+GILD,1994-01-25,0.312688,0.320426,0.293374,0.297268
+GILD,1994-01-26,0.289529,0.308823,0.289529,0.293374
+GILD,1994-01-27,0.308823,0.312688,0.289529,0.312688
+GILD,1994-01-28,0.312688,0.312688,0.301103,0.301103
+GILD,1994-01-31,0.312688,0.312688,0.297268,0.308823
+GILD,1994-02-01,0.308823,0.308823,0.289529,0.301103
+GILD,1994-02-02,0.301103,0.301103,0.2818,0.289529
+GILD,1994-02-03,0.297268,0.297268,0.2818,0.297268
+GILD,1994-02-04,0.297268,0.297268,0.289529,0.297268
+GILD,1994-02-07,0.289529,0.297268,0.289529,0.289529
+GILD,1994-02-08,0.297268,0.297268,0.289529,0.293374
+GILD,1994-02-09,0.289529,0.297268,0.277955,0.277955
+GILD,1994-02-10,0.277955,0.289529,0.277955,0.289529
+GILD,1994-02-11,0.289529,0.297268,0.277955,0.277955
+GILD,1994-02-14,0.289529,0.289529,0.270206,0.277955
+GILD,1994-02-15,0.270206,0.2818,0.270206,0.2818
+GILD,1994-02-16,0.270206,0.297268,0.270206,0.297268
+GILD,1994-02-17,0.301103,0.301103,0.2818,0.285665
+GILD,1994-02-18,0.297268,0.297268,0.277955,0.277955
+GILD,1994-02-22,0.277955,0.289529,0.277955,0.2818
+GILD,1994-02-23,0.2818,0.289529,0.2818,0.289529
+GILD,1994-02-24,0.2818,0.289529,0.270206,0.277955
+GILD,1994-02-25,0.289529,0.289529,0.270206,0.270206
+GILD,1994-02-28,0.274081,0.289529,0.274081,0.289529
+GILD,1994-03-01,0.2818,0.289529,0.270206,0.289529
+GILD,1994-03-02,0.277955,0.289529,0.277955,0.2818
+GILD,1994-03-03,0.2818,0.2818,0.266332,0.266332
+GILD,1994-03-04,0.2818,0.2818,0.266332,0.277955
+GILD,1994-03-07,0.266332,0.2818,0.266332,0.266332
+GILD,1994-03-08,0.2818,0.2818,0.266332,0.266332
+GILD,1994-03-09,0.2818,0.2818,0.239338,0.258642
+GILD,1994-03-10,0.258642,0.258642,0.247068,0.258642
+GILD,1994-03-11,0.258642,0.266332,0.247068,0.258642
+GILD,1994-03-14,0.266332,0.266332,0.254787,0.266332
+GILD,1994-03-15,0.266332,0.277955,0.266332,0.277955
+GILD,1994-03-16,0.266332,0.277955,0.258642,0.270206
+GILD,1994-03-17,0.270206,0.277955,0.266332,0.277955
+GILD,1994-03-18,0.277955,0.277955,0.258642,0.266332
+GILD,1994-03-21,0.258642,0.277955,0.258642,0.258642
+GILD,1994-03-22,0.277955,0.277955,0.258642,0.277955
+GILD,1994-03-23,0.277955,0.277955,0.254787,0.258642
+GILD,1994-03-24,0.266332,0.266332,0.247068,0.258642
+GILD,1994-03-25,0.247068,0.266332,0.247068,0.258642
+GILD,1994-03-28,0.266332,0.266332,0.247068,0.258642
+GILD,1994-03-29,0.258642,0.258642,0.227774,0.239338
+GILD,1994-03-30,0.239338,0.247068,0.227774,0.239338
+GILD,1994-03-31,0.235465,0.258642,0.235465,0.258642
+GILD,1994-04-04,0.254787,0.254787,0.239338,0.247068
+GILD,1994-04-05,0.258642,0.258642,0.247068,0.247068
+GILD,1994-04-06,0.258642,0.258642,0.247068,0.258642
+GILD,1994-04-07,0.258642,0.258642,0.247068,0.258642
+GILD,1994-04-08,0.247068,0.258642,0.247068,0.247068
+GILD,1994-04-11,0.247068,0.258642,0.247068,0.254787
+GILD,1994-04-12,0.258642,0.258642,0.247068,0.247068
+GILD,1994-04-13,0.247068,0.258642,0.247068,0.250923
+GILD,1994-04-14,0.258642,0.258642,0.235465,0.235465
+GILD,1994-04-15,0.235465,0.247068,0.235465,0.247068
+GILD,1994-04-18,0.235465,0.247068,0.235465,0.239338
+GILD,1994-04-19,0.235465,0.247068,0.22391,0.235465
+GILD,1994-04-20,0.235465,0.235465,0.204596,0.21618
+GILD,1994-04-21,0.21618,0.22391,0.212335,0.22391
+GILD,1994-04-22,0.22391,0.22391,0.212335,0.21618
+GILD,1994-04-25,0.212335,0.22391,0.212335,0.21618
+GILD,1994-04-26,0.22391,0.22391,0.212335,0.21618
+GILD,1994-04-28,0.22391,0.227774,0.212335,0.22391
+GILD,1994-04-29,0.212335,0.22391,0.212335,0.21618
+GILD,1994-05-02,0.22391,0.22391,0.212335,0.212335
+GILD,1994-05-03,0.22391,0.22391,0.212335,0.21618
+GILD,1994-05-04,0.22391,0.22391,0.212335,0.22391
+GILD,1994-05-05,0.22391,0.22391,0.21618,0.22391
+GILD,1994-05-06,0.22391,0.22391,0.212335,0.21618
+GILD,1994-05-09,0.22391,0.22391,0.212335,0.212335
+GILD,1994-05-10,0.212335,0.22391,0.212335,0.22391
+GILD,1994-05-11,0.212335,0.22391,0.212335,0.22391
+GILD,1994-05-12,0.22391,0.22391,0.204596,0.208471
+GILD,1994-05-13,0.22391,0.22391,0.208471,0.21618
+GILD,1994-05-16,0.22391,0.22391,0.204596,0.212335
+GILD,1994-05-17,0.212335,0.22391,0.204596,0.204596
+GILD,1994-05-18,0.22391,0.22391,0.204596,0.204596
+GILD,1994-05-19,0.204596,0.22391,0.204596,0.22391
+GILD,1994-05-20,0.22391,0.22391,0.204596,0.22391
+GILD,1994-05-23,0.22391,0.22391,0.204596,0.204596
+GILD,1994-05-24,0.22391,0.22391,0.200722,0.212335
+GILD,1994-05-25,0.212335,0.212335,0.200722,0.212335
+GILD,1994-05-26,0.212335,0.212335,0.200722,0.200722
+GILD,1994-05-27,0.204596,0.212335,0.200722,0.212335
+GILD,1994-05-31,0.200722,0.208471,0.169855,0.185303
+GILD,1994-06-01,0.185303,0.193042,0.173719,0.189148
+GILD,1994-06-02,0.193042,0.193042,0.173719,0.185303
+GILD,1994-06-03,0.185303,0.185303,0.173719,0.181438
+GILD,1994-06-06,0.185303,0.185303,0.169855,0.169855
+GILD,1994-06-07,0.169855,0.173719,0.162115,0.169855
+GILD,1994-06-08,0.173719,0.173719,0.15829,0.173719
+GILD,1994-06-09,0.173719,0.193042,0.173719,0.193042
+GILD,1994-06-10,0.193042,0.193042,0.173719,0.181438
+GILD,1994-06-13,0.193042,0.212335,0.185303,0.200722
+GILD,1994-06-14,0.212335,0.21618,0.193042,0.204596
+GILD,1994-06-15,0.212335,0.21618,0.200722,0.200722
+GILD,1994-06-16,0.212335,0.212335,0.200722,0.200722
+GILD,1994-06-17,0.212335,0.212335,0.196858,0.196858
+GILD,1994-06-20,0.204596,0.204596,0.185303,0.185303
+GILD,1994-06-21,0.185303,0.200722,0.185303,0.193042
+GILD,1994-06-22,0.200722,0.204596,0.193042,0.193042
+GILD,1994-06-23,0.212335,0.212335,0.193042,0.193042
+GILD,1994-06-24,0.193042,0.204596,0.185303,0.196858
+GILD,1994-06-27,0.185303,0.204596,0.185303,0.204596
+GILD,1994-06-28,0.204596,0.204596,0.185303,0.193042
+GILD,1994-06-29,0.200722,0.200722,0.185303,0.200722
+GILD,1994-06-30,0.193042,0.204596,0.193042,0.204596
+GILD,1994-07-01,0.200722,0.204596,0.200722,0.204596
+GILD,1994-07-05,0.204596,0.204596,0.200722,0.200722
+GILD,1994-07-06,0.204596,0.212335,0.200722,0.204596
+GILD,1994-07-07,0.204596,0.212335,0.193042,0.196858
+GILD,1994-07-08,0.193042,0.212335,0.193042,0.212335
+GILD,1994-07-11,0.193042,0.212335,0.193042,0.200722
+GILD,1994-07-12,0.193042,0.200722,0.185303,0.193042
+GILD,1994-07-13,0.185303,0.200722,0.185303,0.185303
+GILD,1994-07-14,0.189148,0.200722,0.185303,0.193042
+GILD,1994-07-15,0.193042,0.200722,0.193042,0.200722
+GILD,1994-07-18,0.196858,0.212335,0.193042,0.212335
+GILD,1994-07-19,0.212335,0.21618,0.200722,0.21618
+GILD,1994-07-20,0.21618,0.227774,0.212335,0.21618
+GILD,1994-07-21,0.22391,0.227774,0.212335,0.227774
+GILD,1994-07-22,0.227774,0.227774,0.204596,0.21618
+GILD,1994-07-25,0.204596,0.21618,0.204596,0.21618
+GILD,1994-07-26,0.21618,0.21618,0.204596,0.21618
+GILD,1994-07-27,0.21618,0.21618,0.204596,0.21618
+GILD,1994-07-28,0.212335,0.227774,0.212335,0.22391
+GILD,1994-07-29,0.21618,0.235465,0.21618,0.22391
+GILD,1994-08-01,0.235465,0.235465,0.22391,0.22391
+GILD,1994-08-02,0.227774,0.235465,0.22391,0.22391
+GILD,1994-08-03,0.235465,0.235465,0.227774,0.227774
+GILD,1994-08-04,0.227774,0.235465,0.22391,0.22391
+GILD,1994-08-05,0.235465,0.235465,0.22391,0.227774
+GILD,1994-08-08,0.235465,0.235465,0.21618,0.220055
+GILD,1994-08-09,0.21618,0.227774,0.204596,0.220055
+GILD,1994-08-10,0.212335,0.239338,0.212335,0.235465
+GILD,1994-08-11,0.247068,0.247068,0.227774,0.235465
+GILD,1994-08-12,0.247068,0.254787,0.239338,0.247068
+GILD,1994-08-15,0.254787,0.254787,0.239338,0.247068
+GILD,1994-08-16,0.239338,0.254787,0.22391,0.243213
+GILD,1994-08-17,0.239338,0.239338,0.21618,0.22391
+GILD,1994-08-18,0.22391,0.247068,0.22391,0.247068
+GILD,1994-08-19,0.254787,0.258642,0.247068,0.258642
+GILD,1994-08-22,0.258642,0.266332,0.254787,0.258642
+GILD,1994-08-23,0.266332,0.270206,0.254787,0.258642
+GILD,1994-08-24,0.266332,0.266332,0.247068,0.254787
+GILD,1994-08-25,0.258642,0.258642,0.247068,0.247068
+GILD,1994-08-26,0.247068,0.266332,0.247068,0.266332
+GILD,1994-08-29,0.247068,0.266332,0.247068,0.266332
+GILD,1994-08-30,0.266332,0.266332,0.254787,0.254787
+GILD,1994-08-31,0.254787,0.266332,0.247068,0.247068
+GILD,1994-09-01,0.247068,0.258642,0.227774,0.239338
+GILD,1994-09-02,0.247068,0.247068,0.235465,0.235465
+GILD,1994-09-06,0.22391,0.239338,0.22391,0.239338
+GILD,1994-09-07,0.227774,0.247068,0.227774,0.235465
+GILD,1994-09-08,0.247068,0.247068,0.235465,0.243213
+GILD,1994-09-09,0.247068,0.266332,0.235465,0.266332
+GILD,1994-09-12,0.254787,0.270206,0.254787,0.266332
+GILD,1994-09-13,0.270206,0.270206,0.266332,0.266332
+GILD,1994-09-14,0.266332,0.266332,0.262526,0.266332
+GILD,1994-09-15,0.266332,0.274081,0.258642,0.262526
+GILD,1994-09-16,0.266332,0.266332,0.254787,0.258642
+GILD,1994-09-19,0.266332,0.266332,0.258642,0.258642
+GILD,1994-09-20,0.266332,0.274081,0.254787,0.266332
+GILD,1994-09-21,0.270206,0.297268,0.258642,0.2818
+GILD,1994-09-22,0.2818,0.297268,0.2818,0.2818
+GILD,1994-09-23,0.297268,0.297268,0.277955,0.2818
+GILD,1994-09-26,0.277955,0.289529,0.270206,0.277955
+GILD,1994-09-27,0.277955,0.289529,0.277955,0.2818
+GILD,1994-09-28,0.289529,0.289529,0.2818,0.289529
+GILD,1994-09-29,0.2818,0.289529,0.2818,0.289529
+GILD,1994-09-30,0.2818,0.289529,0.2818,0.2818
+GILD,1994-10-03,0.289529,0.289529,0.270206,0.270206
+GILD,1994-10-04,0.270206,0.277955,0.254787,0.258642
+GILD,1994-10-05,0.254787,0.270206,0.254787,0.270206
+GILD,1994-10-06,0.270206,0.270206,0.258642,0.266332
+GILD,1994-10-07,0.266332,0.270206,0.258642,0.266332
+GILD,1994-10-10,0.266332,0.277955,0.266332,0.266332
+GILD,1994-10-11,0.266332,0.2818,0.258642,0.266332
+GILD,1994-10-12,0.258642,0.270206,0.258642,0.270206
+GILD,1994-10-13,0.258642,0.270206,0.258642,0.270206
+GILD,1994-10-14,0.258642,0.270206,0.247068,0.258642
+GILD,1994-10-17,0.247068,0.258642,0.247068,0.247068
+GILD,1994-10-18,0.254787,0.254787,0.243213,0.250923
+GILD,1994-10-19,0.254787,0.254787,0.247068,0.247068
+GILD,1994-10-20,0.254787,0.254787,0.247068,0.247068
+GILD,1994-10-21,0.247068,0.254787,0.239338,0.243213
+GILD,1994-10-24,0.239338,0.247068,0.239338,0.243213
+GILD,1994-10-25,0.247068,0.247068,0.239338,0.247068
+GILD,1994-10-26,0.247068,0.247068,0.235465,0.247068
+GILD,1994-10-27,0.239338,0.247068,0.235465,0.239338
+GILD,1994-10-28,0.235465,0.239338,0.227774,0.23161
+GILD,1994-10-31,0.227774,0.235465,0.204596,0.204596
+GILD,1994-11-01,0.204596,0.22391,0.204596,0.220055
+GILD,1994-11-02,0.22391,0.22391,0.212335,0.212335
+GILD,1994-11-03,0.212335,0.21618,0.212335,0.212335
+GILD,1994-11-04,0.22391,0.22391,0.204596,0.21618
+GILD,1994-11-07,0.21618,0.21618,0.204596,0.204596
+GILD,1994-11-08,0.204596,0.21618,0.204596,0.204596
+GILD,1994-11-09,0.21618,0.21618,0.200722,0.204596
+GILD,1994-11-10,0.212335,0.212335,0.200722,0.200722
+GILD,1994-11-11,0.200722,0.204596,0.189148,0.189148
+GILD,1994-11-14,0.185303,0.200722,0.185303,0.185303
+GILD,1994-11-15,0.200722,0.200722,0.181438,0.193042
+GILD,1994-11-16,0.193042,0.22391,0.185303,0.21618
+GILD,1994-11-17,0.21618,0.227774,0.21618,0.21618
+GILD,1994-11-18,0.22391,0.258642,0.22391,0.239338
+GILD,1994-11-21,0.247068,0.247068,0.235465,0.239338
+GILD,1994-11-22,0.235465,0.243213,0.227774,0.243213
+GILD,1994-11-23,0.227774,0.235465,0.21618,0.23161
+GILD,1994-11-25,0.22391,0.235465,0.22391,0.235465
+GILD,1994-11-28,0.235465,0.247068,0.22391,0.247068
+GILD,1994-11-29,0.247068,0.270206,0.247068,0.254787
+GILD,1994-11-30,0.270206,0.270206,0.239338,0.247068
+GILD,1994-12-01,0.239338,0.254787,0.239338,0.247068
+GILD,1994-12-02,0.239338,0.247068,0.227774,0.23161
+GILD,1994-12-05,0.227774,0.247068,0.21618,0.220055
+GILD,1994-12-06,0.227774,0.227774,0.21618,0.21618
+GILD,1994-12-07,0.22391,0.22391,0.204596,0.21618
+GILD,1994-12-08,0.22391,0.22391,0.204596,0.212335
+GILD,1994-12-09,0.208471,0.22391,0.200722,0.204596
+GILD,1994-12-12,0.204596,0.227774,0.204596,0.227774
+GILD,1994-12-13,0.21618,0.227774,0.21618,0.22391
+GILD,1994-12-14,0.21618,0.227774,0.21618,0.21618
+GILD,1994-12-15,0.21618,0.227774,0.204596,0.212335
+GILD,1994-12-16,0.21618,0.21618,0.204596,0.21618
+GILD,1994-12-19,0.212335,0.21618,0.212335,0.21618
+GILD,1994-12-20,0.21618,0.220055,0.212335,0.212335
+GILD,1994-12-21,0.21618,0.22391,0.212335,0.22391
+GILD,1994-12-22,0.21618,0.22391,0.21618,0.220055
+GILD,1994-12-23,0.22391,0.22391,0.212335,0.21618
+GILD,1994-12-27,0.21618,0.227774,0.212335,0.21618
+GILD,1994-12-28,0.21618,0.227774,0.21618,0.220055
+GILD,1994-12-29,0.220055,0.227774,0.220055,0.22391
+GILD,1994-12-30,0.22391,0.254787,0.22391,0.227774
+GILD,1995-01-03,0.227774,0.227774,0.22391,0.22391
+GILD,1995-01-04,0.22391,0.22391,0.22391,0.22391
+GILD,1995-01-05,0.235465,0.247068,0.22391,0.247068
+GILD,1995-01-06,0.258642,0.2818,0.254787,0.266332
+GILD,1995-01-09,0.266332,0.270206,0.247068,0.266332
+GILD,1995-01-10,0.277955,0.289529,0.266332,0.277955
+GILD,1995-01-11,0.2818,0.297268,0.270206,0.277955
+GILD,1995-01-12,0.289529,0.289529,0.270206,0.270206
+GILD,1995-01-13,0.2818,0.2818,0.266332,0.266332
+GILD,1995-01-16,0.270206,0.270206,0.258642,0.266332
+GILD,1995-01-17,0.270206,0.270206,0.258642,0.266332
+GILD,1995-01-18,0.262526,0.277955,0.262526,0.277955
+GILD,1995-01-19,0.266332,0.297268,0.266332,0.289529
+GILD,1995-01-20,0.297268,0.297268,0.2818,0.293374
+GILD,1995-01-23,0.297268,0.301103,0.2818,0.297268
+GILD,1995-01-24,0.297268,0.332001,0.297268,0.312688
+GILD,1995-01-25,0.301103,0.312688,0.289529,0.308823
+GILD,1995-01-26,0.308823,0.3397,0.297268,0.32429
+GILD,1995-01-27,0.343555,0.366732,0.32429,0.343555
+GILD,1995-01-30,0.351294,0.351294,0.32429,0.328155
+GILD,1995-01-31,0.362849,0.366732,0.270206,0.312688
+GILD,1995-02-01,0.308823,0.320426,0.289529,0.301103
+GILD,1995-02-02,0.308823,0.328155,0.301103,0.312688
+GILD,1995-02-03,0.32429,0.32429,0.308823,0.312688
+GILD,1995-02-06,0.312688,0.320426,0.301103,0.312688
+GILD,1995-02-07,0.320426,0.320426,0.308823,0.308823
+GILD,1995-02-08,0.308823,0.320426,0.301103,0.301103
+GILD,1995-02-09,0.316561,0.32429,0.301103,0.312688
+GILD,1995-02-10,0.320426,0.32429,0.308823,0.320426
+GILD,1995-02-13,0.32429,0.332001,0.320426,0.320426
+GILD,1995-02-14,0.32429,0.332001,0.320426,0.332001
+GILD,1995-02-15,0.332001,0.343555,0.32429,0.3397
+GILD,1995-02-16,0.3397,0.3397,0.32429,0.3397
+GILD,1995-02-17,0.32429,0.3397,0.32429,0.332001
+GILD,1995-02-21,0.32429,0.3397,0.32429,0.332001
+GILD,1995-02-22,0.332001,0.332001,0.32429,0.332001
+GILD,1995-02-23,0.32429,0.351294,0.32429,0.3397
+GILD,1995-02-24,0.3397,0.362849,0.3397,0.362849
+GILD,1995-02-27,0.362849,0.362849,0.343555,0.351294
+GILD,1995-02-28,0.351294,0.362849,0.343555,0.343555
+GILD,1995-03-01,0.343555,0.362849,0.343555,0.355167
+GILD,1995-03-02,0.362849,0.362849,0.3397,0.351294
+GILD,1995-03-03,0.351294,0.366732,0.343555,0.362849
+GILD,1995-03-06,0.355167,0.362849,0.343555,0.355167
+GILD,1995-03-07,0.362849,0.362849,0.343555,0.355167
+GILD,1995-03-08,0.343555,0.362849,0.343555,0.343555
+GILD,1995-03-09,0.343555,0.355167,0.343555,0.351294
+GILD,1995-03-10,0.355167,0.366732,0.343555,0.362849
+GILD,1995-03-13,0.351294,0.362849,0.351294,0.355167
+GILD,1995-03-14,0.362849,0.362849,0.332001,0.343555
+GILD,1995-03-15,0.3397,0.347429,0.3397,0.3397
+GILD,1995-03-16,0.3397,0.351294,0.3397,0.351294
+GILD,1995-03-17,0.3397,0.351294,0.32429,0.32429
+GILD,1995-03-20,0.32429,0.343555,0.32429,0.32429
+GILD,1995-03-21,0.3397,0.3397,0.32429,0.32429
+GILD,1995-03-22,0.32429,0.3397,0.32429,0.3397
+GILD,1995-03-23,0.32429,0.332001,0.320426,0.332001
+GILD,1995-03-24,0.320426,0.3397,0.320426,0.32429
+GILD,1995-03-27,0.32429,0.3397,0.312688,0.320426
+GILD,1995-03-28,0.316561,0.32429,0.301103,0.308823
+GILD,1995-03-29,0.301103,0.312688,0.301103,0.308823
+GILD,1995-03-30,0.301103,0.308823,0.2818,0.308823
+GILD,1995-03-31,0.297268,0.312688,0.297268,0.312688
+GILD,1995-04-03,0.312688,0.3397,0.301103,0.332001
+GILD,1995-04-04,0.3397,0.347429,0.332001,0.343555
+GILD,1995-04-05,0.3397,0.3397,0.32429,0.332001
+GILD,1995-04-06,0.343555,0.351294,0.32429,0.328155
+GILD,1995-04-07,0.32429,0.3397,0.32429,0.32429
+GILD,1995-04-10,0.3397,0.3397,0.32429,0.3397
+GILD,1995-04-11,0.3397,0.366732,0.3397,0.366732
+GILD,1995-04-12,0.362849,0.374432,0.351294,0.362849
+GILD,1995-04-13,0.351294,0.362849,0.351294,0.351294
+GILD,1995-04-17,0.351294,0.366732,0.347429,0.362849
+GILD,1995-04-18,0.362849,0.366732,0.355167,0.355167
+GILD,1995-04-19,0.355167,0.366732,0.343555,0.347429
+GILD,1995-04-20,0.351294,0.351294,0.32429,0.343555
+GILD,1995-04-21,0.3397,0.362849,0.32429,0.332001
+GILD,1995-04-24,0.351294,0.362849,0.343555,0.343555
+GILD,1995-04-25,0.355167,0.355167,0.3397,0.3397
+GILD,1995-04-26,0.343555,0.343555,0.32429,0.343555
+GILD,1995-04-27,0.32429,0.359022,0.32429,0.359022
+GILD,1995-04-28,0.343555,0.362849,0.343555,0.362849
+GILD,1995-05-01,0.355167,0.362849,0.351294,0.362849
+GILD,1995-05-02,0.355167,0.366732,0.351294,0.362849
+GILD,1995-05-03,0.366732,0.397706,0.355167,0.397706
+GILD,1995-05-04,0.397706,0.405281,0.386035,0.393803
+GILD,1995-05-05,0.386035,0.416796,0.386035,0.413126
+GILD,1995-05-08,0.416796,0.416796,0.397706,0.409173
+GILD,1995-05-09,0.416796,0.416796,0.397706,0.405281
+GILD,1995-05-10,0.405281,0.416796,0.405281,0.405281
+GILD,1995-05-11,0.405281,0.409173,0.397706,0.401463
+GILD,1995-05-12,0.405281,0.409173,0.397706,0.397706
+GILD,1995-05-15,0.409173,0.409173,0.397706,0.405281
+GILD,1995-05-16,0.405281,0.405281,0.397706,0.397706
+GILD,1995-05-17,0.397706,0.409173,0.393803,0.401463
+GILD,1995-05-18,0.397706,0.409173,0.397706,0.409173
+GILD,1995-05-19,0.405281,0.405281,0.389928,0.393803
+GILD,1995-05-22,0.405281,0.405281,0.389928,0.397706
+GILD,1995-05-23,0.397706,0.405281,0.389928,0.389928
+GILD,1995-05-24,0.389928,0.405281,0.389928,0.401463
+GILD,1995-05-25,0.389928,0.405281,0.389928,0.389928
+GILD,1995-05-26,0.389928,0.397706,0.378315,0.378315
+GILD,1995-05-30,0.386035,0.386035,0.355167,0.386035
+GILD,1995-05-31,0.386035,0.401463,0.386035,0.389928
+GILD,1995-06-01,0.389928,0.405281,0.386035,0.393803
+GILD,1995-06-02,0.389928,0.389928,0.382161,0.386035
+GILD,1995-06-05,0.389928,0.389928,0.378315,0.389928
+GILD,1995-06-06,0.378315,0.389928,0.378315,0.389928
+GILD,1995-06-07,0.378315,0.389928,0.378315,0.386035
+GILD,1995-06-08,0.378315,0.459413,0.378315,0.440013
+GILD,1995-06-09,0.459413,0.478755,0.409173,0.416796
+GILD,1995-06-12,0.420767,0.428274,0.409173,0.420767
+GILD,1995-06-13,0.420767,0.432264,0.420767,0.428274
+GILD,1995-06-14,0.420767,0.432264,0.416796,0.420767
+GILD,1995-06-15,0.416796,0.428274,0.401463,0.405281
+GILD,1995-06-16,0.401463,0.409173,0.397706,0.405281
+GILD,1995-06-19,0.409173,0.409173,0.397706,0.409173
+GILD,1995-06-20,0.405281,0.416796,0.397706,0.405281
+GILD,1995-06-21,0.397706,0.416796,0.397706,0.405281
+GILD,1995-06-22,0.409173,0.409173,0.386035,0.389928
+GILD,1995-06-23,0.389928,0.389928,0.374432,0.386035
+GILD,1995-06-26,0.389928,0.389928,0.378315,0.386035
+GILD,1995-06-27,0.378315,0.389928,0.378315,0.382161
+GILD,1995-06-28,0.378315,0.405281,0.378315,0.393803
+GILD,1995-06-29,0.397706,0.397706,0.389928,0.397706
+GILD,1995-06-30,0.405281,0.428274,0.389928,0.424797
+GILD,1995-07-03,0.424797,0.424797,0.405281,0.405281
+GILD,1995-07-05,0.416796,0.428274,0.405281,0.409173
+GILD,1995-07-06,0.405281,0.420767,0.405281,0.416796
+GILD,1995-07-07,0.405281,0.440013,0.405281,0.436429
+GILD,1995-07-10,0.432264,0.459413,0.432264,0.432264
+GILD,1995-07-11,0.432264,0.486309,0.432264,0.471083
+GILD,1995-07-12,0.478755,0.513234,0.478755,0.482386
+GILD,1995-07-13,0.478755,0.501903,0.478755,0.494058
+GILD,1995-07-14,0.463268,0.478755,0.428274,0.463268
+GILD,1995-07-17,0.459413,0.463268,0.440013,0.451529
+GILD,1995-07-18,0.455538,0.455538,0.432264,0.432264
+GILD,1995-07-19,0.428274,0.440013,0.409173,0.420767
+GILD,1995-07-20,0.432264,0.447829,0.420767,0.436429
+GILD,1995-07-21,0.440013,0.471083,0.420767,0.451529
+GILD,1995-07-24,0.440013,0.451529,0.440013,0.451529
+GILD,1995-07-25,0.447829,0.451529,0.447829,0.451529
+GILD,1995-07-26,0.451529,0.451529,0.440013,0.447829
+GILD,1995-07-27,0.447829,0.451529,0.440013,0.451529
+GILD,1995-07-28,0.451529,0.463268,0.440013,0.455538
+GILD,1995-07-31,0.451529,0.478755,0.451529,0.459413
+GILD,1995-08-01,0.463268,0.463268,0.447829,0.447829
+GILD,1995-08-02,0.459413,0.501903,0.459413,0.482386
+GILD,1995-08-03,0.486309,0.494058,0.478755,0.478755
+GILD,1995-08-04,0.471083,0.486309,0.471083,0.486309
+GILD,1995-08-07,0.478755,0.501903,0.478755,0.482386
+GILD,1995-08-08,0.501903,0.525051,0.482386,0.525051
+GILD,1995-08-09,0.525051,0.559531,0.513234,0.544228
+GILD,1995-08-10,0.548296,0.590524,0.544228,0.571057
+GILD,1995-08-11,0.575221,0.613771,0.559531,0.602244
+GILD,1995-08-14,0.598177,0.609993,0.575221,0.579193
+GILD,1995-08-15,0.575221,0.590524,0.571057,0.571057
+GILD,1995-08-16,0.559531,0.579193,0.548296,0.575221
+GILD,1995-08-17,0.575221,0.590524,0.559531,0.567764
+GILD,1995-08-18,0.559531,0.579193,0.559531,0.559531
+GILD,1995-08-21,0.559531,0.575221,0.559531,0.563599
+GILD,1995-08-22,0.559531,0.575221,0.528925,0.556045
+GILD,1995-08-23,0.556045,0.556045,0.536577,0.548296
+GILD,1995-08-24,0.536577,0.548296,0.486309,0.53251
+GILD,1995-08-25,0.536577,0.536577,0.521177,0.53251
+GILD,1995-08-28,0.5174,0.536577,0.505584,0.5174
+GILD,1995-08-29,0.513234,0.525051,0.501903,0.509457
+GILD,1995-08-30,0.501903,0.525051,0.501903,0.513234
+GILD,1995-08-31,0.513234,0.525051,0.505584,0.525051
+GILD,1995-09-01,0.505584,0.567764,0.505584,0.548296
+GILD,1995-09-05,0.567764,0.609993,0.55188,0.598177
+GILD,1995-09-06,0.598177,0.609993,0.590524,0.590524
+GILD,1995-09-07,0.590524,0.609993,0.590524,0.602244
+GILD,1995-09-08,0.609993,0.613771,0.602244,0.602244
+GILD,1995-09-11,0.609993,0.609993,0.575221,0.575221
+GILD,1995-09-12,0.579193,0.579193,0.556045,0.563599
+GILD,1995-09-13,0.559531,0.579193,0.559531,0.567764
+GILD,1995-09-14,0.567764,0.567764,0.548296,0.559531
+GILD,1995-09-15,0.556045,0.582777,0.548296,0.582777
+GILD,1995-09-18,0.582777,0.598177,0.544228,0.548296
+GILD,1995-09-19,0.548296,0.567764,0.548296,0.559531
+GILD,1995-09-20,0.567764,0.567764,0.544228,0.556045
+GILD,1995-09-21,0.556045,0.556045,0.521177,0.521177
+GILD,1995-09-22,0.53251,0.53251,0.478755,0.505584
+GILD,1995-09-25,0.513234,0.53251,0.501903,0.521177
+GILD,1995-09-26,0.525051,0.536577,0.5174,0.53251
+GILD,1995-09-27,0.53251,0.536577,0.5174,0.536577
+GILD,1995-09-28,0.53251,0.544228,0.5174,0.536577
+GILD,1995-09-29,0.513234,0.536577,0.501903,0.53251
+GILD,1995-10-02,0.53251,0.536577,0.501903,0.5174
+GILD,1995-10-03,0.5174,0.525051,0.501903,0.501903
+GILD,1995-10-04,0.501903,0.513234,0.494058,0.509457
+GILD,1995-10-05,0.494058,0.525051,0.494058,0.513234
+GILD,1995-10-06,0.525051,0.548296,0.525051,0.536577
+GILD,1995-10-09,0.544228,0.544228,0.5174,0.528925
+GILD,1995-10-10,0.505584,0.5174,0.501903,0.505584
+GILD,1995-10-11,0.501903,0.53251,0.501903,0.53251
+GILD,1995-10-12,0.525051,0.544228,0.525051,0.53251
+GILD,1995-10-13,0.525051,0.536577,0.525051,0.536577
+GILD,1995-10-16,0.525051,0.544228,0.525051,0.544228
+GILD,1995-10-17,0.536577,0.536577,0.5174,0.521177
+GILD,1995-10-18,0.525051,0.544228,0.5174,0.544228
+GILD,1995-10-19,0.544228,0.544228,0.5174,0.525051
+GILD,1995-10-20,0.5174,0.536577,0.501903,0.5174
+GILD,1995-10-23,0.5174,0.5174,0.486309,0.494058
+GILD,1995-10-24,0.498126,0.505584,0.463268,0.471083
+GILD,1995-10-25,0.459413,0.466957,0.443945,0.466957
+GILD,1995-10-26,0.466957,0.471083,0.432264,0.451529
+GILD,1995-10-27,0.440013,0.459413,0.432264,0.455538
+GILD,1995-10-30,0.447829,0.463268,0.447829,0.459413
+GILD,1995-10-31,0.463268,0.471083,0.459413,0.471083
+GILD,1995-11-01,0.471083,0.494058,0.459413,0.494058
+GILD,1995-11-02,0.494058,0.501903,0.471083,0.478755
+GILD,1995-11-03,0.482386,0.482386,0.463268,0.466957
+GILD,1995-11-06,0.463268,0.478755,0.463268,0.463268
+GILD,1995-11-07,0.463268,0.471083,0.459413,0.459413
+GILD,1995-11-08,0.459413,0.471083,0.451529,0.455538
+GILD,1995-11-09,0.451529,0.466957,0.451529,0.451529
+GILD,1995-11-10,0.451529,0.471083,0.451529,0.471083
+GILD,1995-11-13,0.471083,0.501903,0.459413,0.486309
+GILD,1995-11-14,0.494058,0.544228,0.482386,0.528925
+GILD,1995-11-15,0.536577,0.536577,0.513234,0.513234
+GILD,1995-11-16,0.525051,0.609993,0.501903,0.602244
+GILD,1995-11-17,0.671689,0.675661,0.598177,0.613771
+GILD,1995-11-20,0.613771,0.613771,0.559531,0.582777
+GILD,1995-11-21,0.582777,0.590524,0.544228,0.556045
+GILD,1995-11-22,0.559531,0.609993,0.548296,0.606215
+GILD,1995-11-24,0.621713,0.625296,0.59469,0.602244
+GILD,1995-11-27,0.609993,0.625296,0.579193,0.598177
+GILD,1995-11-28,0.582777,0.609993,0.582777,0.598177
+GILD,1995-11-29,0.598177,0.625296,0.598177,0.609993
+GILD,1995-11-30,0.640794,0.663844,0.621713,0.633335
+GILD,1995-12-01,0.621713,0.633335,0.621713,0.621713
+GILD,1995-12-04,0.633335,0.633335,0.613771,0.625296
+GILD,1995-12-05,0.613771,0.625296,0.613771,0.625296
+GILD,1995-12-06,0.625296,0.625296,0.598177,0.598177
+GILD,1995-12-07,0.602244,0.602244,0.590524,0.590524
+GILD,1995-12-08,0.590524,0.602244,0.525051,0.559531
+GILD,1995-12-11,0.567764,0.575221,0.556045,0.559531
+GILD,1995-12-12,0.559531,0.579193,0.559531,0.575221
+GILD,1995-12-13,0.563599,0.579193,0.559531,0.575221
+GILD,1995-12-14,0.575221,0.644571,0.559531,0.640794
+GILD,1995-12-15,0.644571,0.729706,0.609993,0.710335
+GILD,1995-12-18,0.706461,0.718084,0.640794,0.695032
+GILD,1995-12-19,0.695032,0.695032,0.663844,0.663844
+GILD,1995-12-20,0.679438,0.695032,0.663844,0.675661
+GILD,1995-12-21,0.695032,0.740942,0.679438,0.740942
+GILD,1995-12-22,0.749076,0.82598,0.740942,0.77978
+GILD,1995-12-26,0.77978,0.791403,0.752565,0.752565
+GILD,1995-12-27,0.752565,0.77978,0.752565,0.760506
+GILD,1995-12-28,0.768157,0.771935,0.740942,0.768157
+GILD,1995-12-29,0.77978,0.791403,0.768157,0.771935
+GILD,1996-01-02,0.768157,0.795083,0.752565,0.787529
+GILD,1996-01-03,0.795083,0.82598,0.791403,0.818522
+GILD,1996-01-04,0.82598,0.82598,0.802929,0.82598
+GILD,1996-01-05,0.814357,0.837797,0.814357,0.837797
+GILD,1996-01-08,0.837797,0.845351,0.82598,0.830145
+GILD,1996-01-09,0.830145,0.918864,0.830145,0.845351
+GILD,1996-01-10,0.82598,0.880219,0.818522,0.822202
+GILD,1996-01-11,0.837797,0.845351,0.814357,0.814357
+GILD,1996-01-12,0.814357,0.82598,0.795083,0.810774
+GILD,1996-01-15,0.810774,0.814357,0.783654,0.802929
+GILD,1996-01-16,0.810774,0.868791,0.802929,0.857071
+GILD,1996-01-17,0.860848,0.922545,0.849322,0.891939
+GILD,1996-01-18,0.907145,0.945983,0.899397,0.941915
+GILD,1996-01-19,0.891939,0.941915,0.880219,0.918864
+GILD,1996-01-22,0.922545,0.926516,0.907145,0.926516
+GILD,1996-01-23,0.926516,0.926516,0.876248,0.911213
+GILD,1996-01-24,0.922545,0.957509,0.918864,0.949664
+GILD,1996-01-25,0.945983,1.02298,0.945983,1.01155
+GILD,1996-01-26,1.01911,1.01911,0.97659,1.01155
+GILD,1996-01-29,1.01155,1.02298,0.98434,0.98434
+GILD,1996-01-30,0.918864,0.934264,0.857071,0.880219
+GILD,1996-01-31,0.88758,0.899397,0.837797,0.860848
+GILD,1996-02-01,0.876248,0.907145,0.860848,0.891939
+GILD,1996-02-02,0.891939,0.891939,0.860848,0.876248
+GILD,1996-02-05,0.868791,0.880219,0.837797,0.849322
+GILD,1996-02-06,0.849322,0.864528,0.845351,0.860848
+GILD,1996-02-07,0.860848,0.864528,0.837797,0.857071
+GILD,1996-02-08,0.849322,0.849322,0.810774,0.82598
+GILD,1996-02-09,0.818522,0.926516,0.818522,0.880219
+GILD,1996-02-12,0.891939,0.891939,0.860848,0.860848
+GILD,1996-02-13,0.857071,0.911213,0.857071,0.911213
+GILD,1996-02-14,0.899397,0.922545,0.860848,0.88758
+GILD,1996-02-15,0.899397,0.922545,0.88758,0.914989
+GILD,1996-02-16,0.934264,0.941915,0.899397,0.911213
+GILD,1996-02-20,0.911213,0.926516,0.907145,0.907145
+GILD,1996-02-21,0.918864,0.918864,0.899397,0.907145
+GILD,1996-02-22,0.911213,0.911213,0.907145,0.911213
+GILD,1996-02-23,0.907145,0.941915,0.907145,0.918864
+GILD,1996-02-26,0.926516,0.926516,0.907145,0.911213
+GILD,1996-02-27,0.911213,0.911213,0.891939,0.907145
+GILD,1996-02-28,0.907145,0.911213,0.88758,0.88758
+GILD,1996-02-29,0.88758,0.899397,0.857071,0.857071
+GILD,1996-03-01,0.860848,0.860848,0.830145,0.845351
+GILD,1996-03-04,0.830145,0.907145,0.830145,0.876248
+GILD,1996-03-05,0.891939,0.907145,0.876248,0.891939
+GILD,1996-03-06,0.907145,0.926516,0.891939,0.899397
+GILD,1996-03-07,0.911213,0.911213,0.88758,0.88758
+GILD,1996-03-08,0.88758,0.891939,0.791403,0.837797
+GILD,1996-03-11,0.849322,0.876248,0.837797,0.860848
+GILD,1996-03-12,0.868791,0.868791,0.82598,0.830145
+GILD,1996-03-13,0.830145,0.845351,0.814357,0.837797
+GILD,1996-03-14,0.845351,0.88758,0.830145,0.837797
+GILD,1996-03-15,0.837797,0.849322,0.625296,0.644571
+GILD,1996-03-18,0.845351,0.857071,0.675661,0.725639
+GILD,1996-03-19,0.760506,0.771935,0.710335,0.718084
+GILD,1996-03-20,0.706461,0.729706,0.663844,0.68312
+GILD,1996-03-21,0.695032,0.725639,0.675661,0.721764
+GILD,1996-03-22,0.718084,0.729706,0.706461,0.714112
+GILD,1996-03-25,0.710335,0.729706,0.663844,0.663844
+GILD,1996-03-26,0.675661,0.710335,0.633335,0.706461
+GILD,1996-03-27,0.710335,0.718084,0.671689,0.690964
+GILD,1996-03-28,0.687283,0.710335,0.687283,0.698906
+GILD,1996-03-29,0.687283,0.737551,0.679438,0.695032
+GILD,1996-04-01,0.68312,0.718084,0.675661,0.698906
+GILD,1996-04-02,0.698906,0.698906,0.679438,0.695032
+GILD,1996-04-03,0.698906,0.740942,0.698906,0.725639
+GILD,1996-04-04,0.740942,0.749076,0.710335,0.718084
+GILD,1996-04-08,0.706461,0.710335,0.687283,0.695032
+GILD,1996-04-09,0.695032,0.725639,0.687283,0.706461
+GILD,1996-04-10,0.695032,0.710335,0.687283,0.698906
+GILD,1996-04-11,0.706461,0.706461,0.671689,0.687283
+GILD,1996-04-12,0.698906,0.718084,0.687283,0.714112
+GILD,1996-04-15,0.718084,0.729706,0.695032,0.710335
+GILD,1996-04-16,0.695032,0.745009,0.695032,0.737551
+GILD,1996-04-17,0.733289,0.795083,0.725639,0.787529
+GILD,1996-04-18,0.802929,0.814357,0.791403,0.795083
+GILD,1996-04-19,0.802929,0.814357,0.783654,0.783654
+GILD,1996-04-22,0.783654,0.830145,0.783654,0.82598
+GILD,1996-04-23,0.82598,0.845351,0.783654,0.791403
+GILD,1996-04-24,0.791403,0.802929,0.77978,0.791403
+GILD,1996-04-25,0.791403,0.818522,0.791403,0.818522
+GILD,1996-04-26,0.810774,0.818522,0.768157,0.771935
+GILD,1996-04-29,0.768157,0.783654,0.729706,0.737551
+GILD,1996-04-30,0.729706,0.752565,0.706461,0.737551
+GILD,1996-05-01,0.749076,0.787529,0.737551,0.752565
+GILD,1996-05-02,0.740942,0.791403,0.740942,0.77978
+GILD,1996-05-03,0.77978,0.795083,0.760506,0.771935
+GILD,1996-05-06,0.760506,0.771935,0.737551,0.737551
+GILD,1996-05-07,0.737551,0.749076,0.698906,0.706461
+GILD,1996-05-08,0.710335,0.740942,0.698906,0.740942
+GILD,1996-05-09,0.740942,0.752565,0.725639,0.737551
+GILD,1996-05-10,0.749076,0.752565,0.729706,0.737551
+GILD,1996-05-13,0.740942,0.740942,0.729706,0.740942
+GILD,1996-05-14,0.737551,0.810774,0.737551,0.787529
+GILD,1996-05-15,0.77978,0.795083,0.768157,0.768157
+GILD,1996-05-16,0.771935,0.802929,0.768157,0.783654
+GILD,1996-05-17,0.783654,0.810774,0.783654,0.795083
+GILD,1996-05-20,0.818522,0.961093,0.810774,0.941915
+GILD,1996-05-21,0.941915,0.941915,0.849322,0.895522
+GILD,1996-05-22,0.899397,0.934264,0.88758,0.899397
+GILD,1996-05-23,0.899397,0.941915,0.891939,0.907145
+GILD,1996-05-24,0.926516,0.926516,0.77978,0.818522
+GILD,1996-05-28,0.82598,0.830145,0.799346,0.814357
+GILD,1996-05-29,0.810774,0.845351,0.810774,0.837797
+GILD,1996-05-30,0.830145,0.876248,0.82598,0.845351
+GILD,1996-05-31,0.845351,0.849322,0.791403,0.837797
+GILD,1996-06-03,0.837797,0.845351,0.814357,0.822202
+GILD,1996-06-04,0.818522,0.849322,0.814357,0.82598
+GILD,1996-06-05,0.82598,0.837797,0.795083,0.810774
+GILD,1996-06-06,0.818522,0.818522,0.749076,0.791403
+GILD,1996-06-07,0.760506,0.795083,0.740942,0.760506
+GILD,1996-06-10,0.760506,0.768157,0.737551,0.737551
+GILD,1996-06-11,0.737551,0.760506,0.718084,0.729706
+GILD,1996-06-12,0.740942,0.740942,0.706461,0.706461
+GILD,1996-06-13,0.706461,0.740942,0.698906,0.718084
+GILD,1996-06-14,0.725639,0.729706,0.663844,0.675661
+GILD,1996-06-17,0.671689,0.679438,0.575221,0.575221
+GILD,1996-06-18,0.582777,0.590524,0.505584,0.525051
+GILD,1996-06-19,0.563599,0.613771,0.505584,0.609993
+GILD,1996-06-20,0.613771,0.621713,0.559531,0.575221
+GILD,1996-06-21,0.567764,0.579193,0.53251,0.53251
+GILD,1996-06-24,0.556045,0.582777,0.556045,0.582777
+GILD,1996-06-25,0.582777,0.582777,0.559531,0.575221
+GILD,1996-06-26,0.567764,0.567764,0.548296,0.556045
+GILD,1996-06-27,0.598177,0.602244,0.567764,0.575221
+GILD,1996-06-28,0.613771,0.613771,0.590524,0.609993
+GILD,1996-07-01,0.606215,0.621713,0.602244,0.613771
+GILD,1996-07-02,0.617645,0.644571,0.609993,0.625296
+GILD,1996-07-03,0.625296,0.663844,0.613771,0.660261
+GILD,1996-07-05,0.644571,0.656194,0.625296,0.633335
+GILD,1996-07-08,0.644571,0.644571,0.602244,0.602244
+GILD,1996-07-09,0.609993,0.621713,0.590524,0.598177
+GILD,1996-07-10,0.598177,0.598177,0.556045,0.567764
+GILD,1996-07-11,0.559531,0.575221,0.548296,0.559531
+GILD,1996-07-12,0.556045,0.575221,0.482386,0.490184
+GILD,1996-07-15,0.501903,0.501903,0.389928,0.416796
+GILD,1996-07-16,0.416796,0.428274,0.397706,0.416796
+GILD,1996-07-17,0.428274,0.459413,0.420767,0.451529
+GILD,1996-07-18,0.486309,0.501903,0.459413,0.498126
+GILD,1996-07-19,0.501903,0.513234,0.478755,0.486309
+GILD,1996-07-22,0.486309,0.486309,0.451529,0.463268
+GILD,1996-07-23,0.451529,0.482386,0.428274,0.440013
+GILD,1996-07-24,0.420767,0.463268,0.405281,0.447829
+GILD,1996-07-25,0.471083,0.482386,0.451529,0.474793
+GILD,1996-07-26,0.486309,0.494058,0.471083,0.486309
+GILD,1996-07-29,0.482386,0.482386,0.451529,0.451529
+GILD,1996-07-30,0.451529,0.463268,0.451529,0.451529
+GILD,1996-07-31,0.463268,0.478755,0.436429,0.459413
+GILD,1996-08-01,0.463268,0.463268,0.432264,0.432264
+GILD,1996-08-02,0.443945,0.451529,0.432264,0.447829
+GILD,1996-08-05,0.451529,0.451529,0.432264,0.432264
+GILD,1996-08-06,0.432264,0.447829,0.416796,0.416796
+GILD,1996-08-07,0.416796,0.428274,0.409173,0.424797
+GILD,1996-08-08,0.486309,0.494058,0.451529,0.463268
+GILD,1996-08-09,0.463268,0.513234,0.451529,0.505584
+GILD,1996-08-12,0.494058,0.505584,0.478755,0.494058
+GILD,1996-08-13,0.486309,0.486309,0.463268,0.471083
+GILD,1996-08-14,0.482386,0.494058,0.471083,0.490184
+GILD,1996-08-15,0.494058,0.5174,0.486309,0.513234
+GILD,1996-08-16,0.5174,0.525051,0.509457,0.5174
+GILD,1996-08-19,0.513234,0.525051,0.482386,0.486309
+GILD,1996-08-20,0.486309,0.505584,0.486309,0.494058
+GILD,1996-08-21,0.494058,0.505584,0.466957,0.486309
+GILD,1996-08-22,0.494058,0.509457,0.478755,0.505584
+GILD,1996-08-23,0.505584,0.559531,0.505584,0.556045
+GILD,1996-08-26,0.556045,0.602244,0.556045,0.602244
+GILD,1996-08-27,0.582777,0.621713,0.559531,0.609993
+GILD,1996-08-28,0.617645,0.625296,0.602244,0.609993
+GILD,1996-08-29,0.602244,0.621713,0.59469,0.602244
+GILD,1996-08-30,0.590524,0.602244,0.582777,0.582777
+GILD,1996-09-03,0.575221,0.609993,0.556045,0.609993
+GILD,1996-09-04,0.598177,0.625296,0.598177,0.621713
+GILD,1996-09-05,0.598177,0.644571,0.59469,0.598177
+GILD,1996-09-06,0.602244,0.671689,0.602244,0.663844
+GILD,1996-09-09,0.671689,0.671689,0.625296,0.656194
+GILD,1996-09-10,0.663844,0.671689,0.633335,0.656194
+GILD,1996-09-11,0.652319,0.687283,0.652319,0.663844
+GILD,1996-09-12,0.679438,0.679438,0.675661,0.675661
+GILD,1996-09-13,0.695032,0.718084,0.679438,0.718084
+GILD,1996-09-16,0.740942,0.752565,0.695032,0.695032
+GILD,1996-09-17,0.698906,0.702393,0.602244,0.609993
+GILD,1996-09-18,0.640794,0.640794,0.609993,0.609993
+GILD,1996-09-19,0.621713,0.640794,0.609993,0.625296
+GILD,1996-09-20,0.625296,0.633335,0.617645,0.625296
+GILD,1996-09-23,0.633335,0.652319,0.625296,0.652319
+GILD,1996-09-24,0.644571,0.675661,0.636919,0.663844
+GILD,1996-09-25,0.663844,0.687283,0.656194,0.671689
+GILD,1996-09-26,0.690964,0.695032,0.671689,0.679438
+GILD,1996-09-27,0.663844,0.671689,0.648736,0.656194
+GILD,1996-09-30,0.679438,0.68312,0.671689,0.679438
+GILD,1996-10-01,0.68312,0.68312,0.656194,0.671689
+GILD,1996-10-02,0.675661,0.675661,0.648736,0.648736
+GILD,1996-10-03,0.648736,0.656194,0.621713,0.633335
+GILD,1996-10-04,0.644571,0.656194,0.644571,0.648736
+GILD,1996-10-07,0.644571,0.656194,0.633335,0.633335
+GILD,1996-10-08,0.633335,0.652319,0.633335,0.633335
+GILD,1996-10-09,0.633335,0.640794,0.625296,0.633335
+GILD,1996-10-10,0.621713,0.640794,0.613771,0.625296
+GILD,1996-10-11,0.625296,0.652319,0.613771,0.644571
+GILD,1996-10-14,0.633335,0.652319,0.621713,0.625296
+GILD,1996-10-15,0.640794,0.640794,0.613771,0.621713
+GILD,1996-10-16,0.613771,0.625296,0.598177,0.598177
+GILD,1996-10-17,0.598177,0.621713,0.598177,0.598177
+GILD,1996-10-18,0.609993,0.609993,0.590524,0.598177
+GILD,1996-10-21,0.602244,0.613771,0.598177,0.602244
+GILD,1996-10-22,0.598177,0.609993,0.598177,0.598177
+GILD,1996-10-23,0.598177,0.606215,0.598177,0.598177
+GILD,1996-10-24,0.602244,0.602244,0.598177,0.602244
+GILD,1996-10-25,0.602244,0.606215,0.579193,0.579193
+GILD,1996-10-28,0.579193,0.587038,0.536577,0.544228
+GILD,1996-10-29,0.536577,0.544228,0.501903,0.5174
+GILD,1996-10-30,0.525051,0.575221,0.5174,0.575221
+GILD,1996-10-31,0.559531,0.582777,0.559531,0.563599
+GILD,1996-11-01,0.563599,0.563599,0.544228,0.55188
+GILD,1996-11-04,0.55188,0.556045,0.5174,0.5174
+GILD,1996-11-05,0.5174,0.536577,0.5174,0.53251
+GILD,1996-11-06,0.548296,0.590524,0.536577,0.590524
+GILD,1996-11-07,0.575221,0.598177,0.567764,0.598177
+GILD,1996-11-08,0.579193,0.598177,0.575221,0.582777
+GILD,1996-11-11,0.579193,0.602244,0.579193,0.59469
+GILD,1996-11-12,0.590524,0.598177,0.548296,0.55188
+GILD,1996-11-13,0.559531,0.598177,0.548296,0.590524
+GILD,1996-11-14,0.582777,0.582777,0.567764,0.567764
+GILD,1996-11-15,0.567764,0.579193,0.548296,0.559531
+GILD,1996-11-18,0.559531,0.567764,0.548296,0.556045
+GILD,1996-11-19,0.556045,0.567764,0.548296,0.559531
+GILD,1996-11-20,0.559531,0.567764,0.540355,0.548296
+GILD,1996-11-21,0.544228,0.556045,0.544228,0.548296
+GILD,1996-11-22,0.556045,0.559531,0.548296,0.55188
+GILD,1996-11-25,0.548296,0.609993,0.548296,0.59469
+GILD,1996-11-26,0.598177,0.613771,0.598177,0.602244
+GILD,1996-11-27,0.609993,0.617645,0.598177,0.609993
+GILD,1996-11-29,0.621713,0.625296,0.609993,0.617645
+GILD,1996-12-02,0.613771,0.617645,0.598177,0.602244
+GILD,1996-12-03,0.613771,0.663844,0.613771,0.644571
+GILD,1996-12-04,0.652319,0.671689,0.640794,0.656194
+GILD,1996-12-05,0.656194,0.698906,0.656194,0.695032
+GILD,1996-12-06,0.652319,0.671689,0.633335,0.663844
+GILD,1996-12-09,0.675661,0.675661,0.656194,0.675661
+GILD,1996-12-10,0.663844,0.679438,0.656194,0.663844
+GILD,1996-12-11,0.644571,0.656194,0.625296,0.640794
+GILD,1996-12-12,0.644571,0.656194,0.621713,0.621713
+GILD,1996-12-13,0.609993,0.629171,0.590524,0.598177
+GILD,1996-12-16,0.602244,0.652319,0.602244,0.617645
+GILD,1996-12-17,0.602244,0.625296,0.602244,0.621713
+GILD,1996-12-18,0.633335,0.660261,0.625296,0.640794
+GILD,1996-12-19,0.640794,0.660261,0.640794,0.648736
+GILD,1996-12-20,0.656194,0.656194,0.613771,0.625296
+GILD,1996-12-23,0.625296,0.625296,0.613771,0.617645
+GILD,1996-12-24,0.617645,0.617645,0.613771,0.613771
+GILD,1996-12-26,0.613771,0.625296,0.613771,0.621713
+GILD,1996-12-27,0.621713,0.625296,0.613771,0.617645
+GILD,1996-12-30,0.617645,0.633335,0.602244,0.609993
+GILD,1996-12-31,0.602244,0.613771,0.59469,0.602244
+GILD,1997-01-02,0.598177,0.602244,0.582777,0.590524
+GILD,1997-01-03,0.606215,0.609993,0.59469,0.606215
+GILD,1997-01-06,0.598177,0.625296,0.598177,0.598177
+GILD,1997-01-07,0.640794,0.687283,0.633335,0.652319
+GILD,1997-01-08,0.656194,0.660261,0.633335,0.644571
+GILD,1997-01-09,0.644571,0.648736,0.633335,0.648736
+GILD,1997-01-10,0.644571,0.671689,0.640794,0.671689
+GILD,1997-01-13,0.660261,0.675661,0.660261,0.663844
+GILD,1997-01-14,0.671689,0.675661,0.656194,0.675661
+GILD,1997-01-15,0.675661,0.687283,0.671689,0.679438
+GILD,1997-01-16,0.687283,0.729706,0.68312,0.721764
+GILD,1997-01-17,0.725639,0.764381,0.718084,0.737551
+GILD,1997-01-20,0.756729,0.764381,0.729706,0.749076
+GILD,1997-01-21,0.752565,0.768157,0.737551,0.752565
+GILD,1997-01-22,0.749076,0.756729,0.729706,0.737551
+GILD,1997-01-23,0.740942,0.740942,0.695032,0.695032
+GILD,1997-01-24,0.687283,0.733289,0.679438,0.725639
+GILD,1997-01-27,0.725639,0.740942,0.698906,0.706461
+GILD,1997-01-28,0.725639,0.77978,0.710335,0.760506
+GILD,1997-01-29,0.814357,0.830145,0.768157,0.768157
+GILD,1997-01-30,0.791403,0.795083,0.760506,0.768157
+GILD,1997-01-31,0.760506,0.802929,0.752565,0.787529
+GILD,1997-02-03,0.802929,0.818522,0.77978,0.791403
+GILD,1997-02-04,0.783654,0.810774,0.771935,0.795083
+GILD,1997-02-05,0.799346,0.814357,0.795083,0.795083
+GILD,1997-02-06,0.795083,0.837797,0.795083,0.818522
+GILD,1997-02-07,0.822202,0.841477,0.818522,0.818522
+GILD,1997-02-10,0.818522,0.837797,0.814357,0.818522
+GILD,1997-02-11,0.818522,0.830145,0.818522,0.82598
+GILD,1997-02-12,0.82598,0.82598,0.787529,0.787529
+GILD,1997-02-13,0.787529,0.795083,0.771935,0.776003
+GILD,1997-02-14,0.771935,0.783654,0.752565,0.77978
+GILD,1997-02-18,0.783654,0.783654,0.752565,0.764381
+GILD,1997-02-19,0.764381,0.783654,0.764381,0.768157
+GILD,1997-02-20,0.768157,0.768157,0.740942,0.749076
+GILD,1997-02-21,0.740942,0.752565,0.740942,0.749076
+GILD,1997-02-24,0.749076,0.760506,0.729706,0.729706
+GILD,1997-02-25,0.733289,0.740942,0.714112,0.725639
+GILD,1997-02-26,0.725639,0.77978,0.725639,0.771935
+GILD,1997-02-27,0.768157,0.771935,0.729706,0.729706
+GILD,1997-02-28,0.733289,0.749076,0.729706,0.737551
+GILD,1997-03-03,0.725639,0.737551,0.725639,0.729706
+GILD,1997-03-04,0.725639,0.725639,0.671689,0.687283
+GILD,1997-03-05,0.690964,0.706461,0.687283,0.706461
+GILD,1997-03-06,0.706461,0.710335,0.687283,0.698906
+GILD,1997-03-07,0.702393,0.725639,0.695032,0.725639
+GILD,1997-03-10,0.718084,0.737551,0.718084,0.718084
+GILD,1997-03-11,0.737551,0.756729,0.718084,0.725639
+GILD,1997-03-12,0.718084,0.725639,0.706461,0.706461
+GILD,1997-03-13,0.710335,0.710335,0.660261,0.675661
+GILD,1997-03-14,0.679438,0.718084,0.671689,0.706461
+GILD,1997-03-17,0.718084,0.718084,0.679438,0.690964
+GILD,1997-03-18,0.687283,0.695032,0.671689,0.679438
+GILD,1997-03-19,0.679438,0.68312,0.609993,0.625296
+GILD,1997-03-20,0.625296,0.636919,0.621713,0.625296
+GILD,1997-03-21,0.636919,0.640794,0.587038,0.602244
+GILD,1997-03-24,0.609993,0.621713,0.602244,0.609993
+GILD,1997-03-25,0.609993,0.625296,0.598177,0.606215
+GILD,1997-03-26,0.609993,0.609993,0.59469,0.606215
+GILD,1997-03-27,0.602244,0.629171,0.59469,0.598177
+GILD,1997-03-31,0.602244,0.602244,0.55188,0.55188
+GILD,1997-04-01,0.559531,0.571057,0.548296,0.556045
+GILD,1997-04-02,0.563599,0.563599,0.544228,0.556045
+GILD,1997-04-03,0.556045,0.575221,0.548296,0.575221
+GILD,1997-04-04,0.575221,0.625296,0.563599,0.625296
+GILD,1997-04-07,0.640794,0.671689,0.636919,0.644571
+GILD,1997-04-08,0.640794,0.668009,0.640794,0.663844
+GILD,1997-04-09,0.668009,0.671689,0.636919,0.644571
+GILD,1997-04-10,0.633335,0.652319,0.625296,0.648736
+GILD,1997-04-11,0.656194,0.656194,0.602244,0.617645
+GILD,1997-04-14,0.621713,0.640794,0.609993,0.633335
+GILD,1997-04-15,0.644571,0.652319,0.633335,0.636919
+GILD,1997-04-16,0.636919,0.636919,0.575221,0.575221
+GILD,1997-04-17,0.579193,0.590524,0.559531,0.559531
+GILD,1997-04-18,0.563599,0.579193,0.556045,0.575221
+GILD,1997-04-21,0.579193,0.587038,0.513234,0.521177
+GILD,1997-04-22,0.521177,0.548296,0.509457,0.548296
+GILD,1997-04-23,0.55188,0.556045,0.53251,0.548296
+GILD,1997-04-24,0.559531,0.559531,0.536577,0.536577
+GILD,1997-04-25,0.53251,0.55188,0.513234,0.53251
+GILD,1997-04-28,0.53251,0.540355,0.525051,0.525051
+GILD,1997-04-29,0.544228,0.544228,0.528925,0.53251
+GILD,1997-04-30,0.53251,0.540355,0.521177,0.53251
+GILD,1997-05-01,0.53251,0.575221,0.528925,0.567764
+GILD,1997-05-02,0.579193,0.609993,0.579193,0.606215
+GILD,1997-05-05,0.609993,0.668009,0.602244,0.660261
+GILD,1997-05-06,0.656194,0.675661,0.656194,0.675661
+GILD,1997-05-07,0.663844,0.663844,0.613771,0.621713
+GILD,1997-05-08,0.625296,0.633335,0.609993,0.609993
+GILD,1997-05-09,0.606215,0.613771,0.575221,0.575221
+GILD,1997-05-12,0.579193,0.59469,0.571057,0.575221
+GILD,1997-05-13,0.575221,0.609993,0.559531,0.598177
+GILD,1997-05-14,0.598177,0.609993,0.590524,0.598177
+GILD,1997-05-15,0.590524,0.598177,0.575221,0.582777
+GILD,1997-05-16,0.582777,0.59469,0.575221,0.590524
+GILD,1997-05-19,0.590524,0.617645,0.579193,0.609993
+GILD,1997-05-20,0.617645,0.617645,0.598177,0.606215
+GILD,1997-05-21,0.602244,0.633335,0.602244,0.613771
+GILD,1997-05-22,0.613771,0.625296,0.609993,0.617645
+GILD,1997-05-23,0.625296,0.640794,0.621713,0.640794
+GILD,1997-05-27,0.625296,0.660261,0.625296,0.636919
+GILD,1997-05-28,0.636919,0.644571,0.625296,0.633335
+GILD,1997-05-29,0.652319,0.663844,0.648736,0.648736
+GILD,1997-05-30,0.644571,0.660261,0.644571,0.656194
+GILD,1997-06-02,0.656194,0.671689,0.648736,0.671689
+GILD,1997-06-03,0.671689,0.695032,0.671689,0.679438
+GILD,1997-06-04,0.679438,0.695032,0.679438,0.679438
+GILD,1997-06-05,0.68312,0.698906,0.679438,0.695032
+GILD,1997-06-06,0.679438,0.698906,0.679438,0.695032
+GILD,1997-06-09,0.687283,0.702393,0.68312,0.695032
+GILD,1997-06-10,0.698906,0.714112,0.695032,0.695032
+GILD,1997-06-11,0.698906,0.698906,0.690964,0.690964
+GILD,1997-06-12,0.690964,0.710335,0.690964,0.710335
+GILD,1997-06-13,0.710335,0.725639,0.706461,0.721764
+GILD,1997-06-16,0.725639,0.725639,0.710335,0.718084
+GILD,1997-06-17,0.718084,0.725639,0.702393,0.725639
+GILD,1997-06-18,0.725639,0.725639,0.710335,0.714112
+GILD,1997-06-19,0.725639,0.771935,0.721764,0.740942
+GILD,1997-06-20,0.733289,0.77978,0.729706,0.776003
+GILD,1997-06-23,0.768157,0.771935,0.756729,0.756729
+GILD,1997-06-24,0.756729,0.764381,0.749076,0.760506
+GILD,1997-06-25,0.752565,0.752565,0.710335,0.714112
+GILD,1997-06-26,0.706461,0.710335,0.648736,0.671689
+GILD,1997-06-27,0.671689,0.68312,0.671689,0.675661
+GILD,1997-06-30,0.675661,0.679438,0.644571,0.668009
+GILD,1997-07-01,0.656194,0.660261,0.644571,0.656194
+GILD,1997-07-02,0.652319,0.656194,0.644571,0.652319
+GILD,1997-07-03,0.652319,0.656194,0.644571,0.644571
+GILD,1997-07-07,0.644571,0.668009,0.613771,0.613771
+GILD,1997-07-08,0.621713,0.640794,0.602244,0.609993
+GILD,1997-07-09,0.613771,0.629171,0.59469,0.598177
+GILD,1997-07-10,0.598177,0.617645,0.598177,0.617645
+GILD,1997-07-11,0.617645,0.617645,0.579193,0.582777
+GILD,1997-07-14,0.590524,0.602244,0.579193,0.59469
+GILD,1997-07-15,0.598177,0.629171,0.598177,0.629171
+GILD,1997-07-16,0.644571,0.644571,0.621713,0.629171
+GILD,1997-07-17,0.621713,0.633335,0.609993,0.625296
+GILD,1997-07-18,0.625296,0.640794,0.621713,0.621713
+GILD,1997-07-21,0.625296,0.671689,0.609993,0.671689
+GILD,1997-07-22,0.675661,0.690964,0.652319,0.656194
+GILD,1997-07-23,0.656194,0.671689,0.648736,0.648736
+GILD,1997-07-24,0.648736,0.671689,0.629171,0.663844
+GILD,1997-07-25,0.679438,0.702393,0.671689,0.687283
+GILD,1997-07-28,0.695032,0.698906,0.671689,0.679438
+GILD,1997-07-29,0.671689,0.695032,0.663844,0.690964
+GILD,1997-07-30,0.690964,0.698906,0.675661,0.687283
+GILD,1997-07-31,0.690964,0.695032,0.675661,0.679438
+GILD,1997-08-01,0.675661,0.695032,0.663844,0.687283
+GILD,1997-08-04,0.687283,0.695032,0.679438,0.687283
+GILD,1997-08-05,0.687283,0.706461,0.687283,0.706461
+GILD,1997-08-06,0.706461,0.706461,0.690964,0.695032
+GILD,1997-08-07,0.695032,0.698906,0.679438,0.68312
+GILD,1997-08-08,0.675661,0.679438,0.663844,0.675661
+GILD,1997-08-11,0.663844,0.675661,0.663844,0.675661
+GILD,1997-08-12,0.671689,0.679438,0.663844,0.675661
+GILD,1997-08-13,0.68312,0.68312,0.663844,0.671689
+GILD,1997-08-14,0.663844,0.679438,0.663844,0.675661
+GILD,1997-08-15,0.671689,0.679438,0.671689,0.679438
+GILD,1997-08-18,0.675661,0.68312,0.671689,0.675661
+GILD,1997-08-19,0.675661,0.695032,0.675661,0.695032
+GILD,1997-08-20,0.698906,0.745009,0.695032,0.729706
+GILD,1997-08-21,0.737551,0.740942,0.725639,0.725639
+GILD,1997-08-22,0.725639,0.725639,0.710335,0.710335
+GILD,1997-08-25,0.710335,0.771935,0.710335,0.768157
+GILD,1997-08-26,0.768157,0.77978,0.752565,0.771935
+GILD,1997-08-27,0.771935,0.776003,0.768157,0.771935
+GILD,1997-08-28,0.768157,0.771935,0.756729,0.768157
+GILD,1997-08-29,0.768157,0.795083,0.768157,0.77978
+GILD,1997-09-02,0.783654,0.818522,0.77978,0.810774
+GILD,1997-09-03,0.802929,0.830145,0.802929,0.822202
+GILD,1997-09-04,0.82598,0.868791,0.818522,0.860848
+GILD,1997-09-05,0.868791,0.880219,0.860848,0.880219
+GILD,1997-09-08,0.876248,0.934264,0.857071,0.918864
+GILD,1997-09-09,0.911213,0.949664,0.907145,0.937944
+GILD,1997-09-10,0.934264,0.941915,0.891939,0.899397
+GILD,1997-09-11,0.891939,0.899397,0.849322,0.876248
+GILD,1997-09-12,0.884094,0.945983,0.876248,0.937944
+GILD,1997-09-15,0.937944,0.961093,0.926516,0.941915
+GILD,1997-09-16,0.937944,0.957509,0.926516,0.953442
+GILD,1997-09-17,0.965161,1.13863,0.961093,1.09273
+GILD,1997-09-18,1.081,1.11548,1.06153,1.081
+GILD,1997-09-19,1.08478,1.10027,1.06153,1.08478
+GILD,1997-09-22,1.08478,1.11548,1.081,1.11209
+GILD,1997-09-23,1.11964,1.11964,1.05388,1.06918
+GILD,1997-09-24,1.07335,1.08478,1.05388,1.07335
+GILD,1997-09-25,1.05388,1.11964,1.05388,1.11209
+GILD,1997-09-26,1.11209,1.11964,1.08478,1.08478
+GILD,1997-09-29,1.11209,1.11964,1.07335,1.08478
+GILD,1997-09-30,1.08865,1.08865,1.05,1.06918
+GILD,1997-10-01,1.06918,1.08865,1.05388,1.06153
+GILD,1997-10-02,1.06153,1.07335,0.98434,1.01523
+GILD,1997-10-03,1.02298,1.10027,1.01911,1.06918
+GILD,1997-10-06,1.08478,1.08865,1.06153,1.08478
+GILD,1997-10-07,1.081,1.08478,1.06918,1.07335
+GILD,1997-10-08,1.07684,1.08478,1.06918,1.07335
+GILD,1997-10-09,1.06153,1.08478,1.05388,1.07684
+GILD,1997-10-10,1.06918,1.07335,1.03092,1.03839
+GILD,1997-10-13,1.03839,1.05,1.02298,1.03451
+GILD,1997-10-14,1.03092,1.03839,1.02298,1.03451
+GILD,1997-10-15,1.03092,1.03839,1.00758,1.01155
+GILD,1997-10-16,1.00758,1.01523,0.926516,0.945983
+GILD,1997-10-17,0.941915,0.945983,0.876248,0.918864
+GILD,1997-10-20,0.914989,0.941915,0.911213,0.934264
+GILD,1997-10-21,0.941915,0.988411,0.937944,0.973006
+GILD,1997-10-22,0.988411,0.988411,0.957509,0.97659
+GILD,1997-10-23,0.945983,0.968842,0.934264,0.965161
+GILD,1997-10-24,0.97659,0.99596,0.973006,0.98434
+GILD,1997-10-27,0.973006,0.98434,0.891939,0.895522
+GILD,1997-10-28,0.864528,0.876248,0.810774,0.837797
+GILD,1997-10-29,0.857071,0.895522,0.837797,0.841477
+GILD,1997-10-30,0.814357,0.837797,0.783654,0.791403
+GILD,1997-10-31,0.810774,0.82598,0.802929,0.822202
+GILD,1997-11-03,0.830145,0.857071,0.822202,0.8531
+GILD,1997-11-04,0.857071,0.876248,0.845351,0.864528
+GILD,1997-11-05,0.868791,0.891939,0.868791,0.884094
+GILD,1997-11-06,0.891939,0.941915,0.880219,0.926516
+GILD,1997-11-07,0.911213,0.937944,0.891939,0.907145
+GILD,1997-11-10,0.899397,0.918864,0.88758,0.891939
+GILD,1997-11-11,0.907145,0.907145,0.891939,0.895522
+GILD,1997-11-12,0.891939,0.895522,0.876248,0.880219
+GILD,1997-11-13,0.880219,0.891939,0.791403,0.814357
+GILD,1997-11-14,0.822202,0.872374,0.810774,0.857071
+GILD,1997-11-17,0.880219,0.899397,0.868791,0.895522
+GILD,1997-11-18,0.884094,0.899397,0.860848,0.868791
+GILD,1997-11-19,0.860848,0.868791,0.837797,0.845351
+GILD,1997-11-20,0.860848,0.864528,0.845351,0.845351
+GILD,1997-11-21,0.845351,0.864528,0.845351,0.860848
+GILD,1997-11-24,0.857071,0.857071,0.810774,0.822202
+GILD,1997-11-25,0.818522,0.82598,0.810774,0.810774
+GILD,1997-11-26,0.818522,0.837797,0.810774,0.82598
+GILD,1997-11-28,0.82598,0.841477,0.818522,0.830145
+GILD,1997-12-01,0.845351,0.845351,0.82598,0.830145
+GILD,1997-12-02,0.841477,0.845351,0.814357,0.814357
+GILD,1997-12-03,0.810774,0.818522,0.783654,0.814357
+GILD,1997-12-04,0.818522,0.864528,0.814357,0.841477
+GILD,1997-12-05,0.845351,0.860848,0.837797,0.849322
+GILD,1997-12-08,0.8531,0.891939,0.845351,0.891939
+GILD,1997-12-09,0.891939,0.891939,0.872374,0.876248
+GILD,1997-12-10,0.868791,0.880219,0.860848,0.864528
+GILD,1997-12-11,0.849322,0.864528,0.82598,0.830145
+GILD,1997-12-12,0.830145,0.841477,0.810774,0.810774
+GILD,1997-12-15,0.814357,0.830145,0.802929,0.814357
+GILD,1997-12-16,0.845351,0.899397,0.82598,0.891939
+GILD,1997-12-17,0.922545,0.922545,0.88758,0.899397
+GILD,1997-12-18,0.899397,0.907145,0.849322,0.857071
+GILD,1997-12-19,0.837797,0.857071,0.837797,0.845351
+GILD,1997-12-22,0.857071,0.860848,0.849322,0.857071
+GILD,1997-12-23,0.860848,0.860848,0.845351,0.845351
+GILD,1997-12-24,0.857071,0.860848,0.837797,0.8531
+GILD,1997-12-26,0.849322,0.860848,0.849322,0.860848
+GILD,1997-12-29,0.868791,0.891939,0.857071,0.891939
+GILD,1997-12-30,0.891939,0.895522,0.872374,0.891939
+GILD,1997-12-31,0.899397,0.926516,0.891939,0.922545
+GILD,1998-01-02,0.922545,0.934264,0.907145,0.918864
+GILD,1998-01-05,0.926516,0.945983,0.918864,0.941915
+GILD,1998-01-06,0.926516,0.945983,0.914989,0.941915
+GILD,1998-01-07,0.945983,0.949664,0.926516,0.937944
+GILD,1998-01-08,0.934264,0.973006,0.934264,0.953442
+GILD,1998-01-09,0.957509,0.957509,0.918864,0.926516
+GILD,1998-01-12,0.918864,0.918864,0.880219,0.891939
+GILD,1998-01-13,0.891939,0.941915,0.891939,0.926516
+GILD,1998-01-14,0.926516,0.934264,0.907145,0.911213
+GILD,1998-01-15,0.907145,0.926516,0.907145,0.926516
+GILD,1998-01-16,0.941915,0.941915,0.922545,0.941915
+GILD,1998-01-20,0.941915,0.965161,0.937944,0.965161
+GILD,1998-01-21,0.957509,0.965161,0.918864,0.918864
+GILD,1998-01-22,0.918864,0.937944,0.918864,0.922545
+GILD,1998-01-23,0.941915,0.941915,0.907145,0.926516
+GILD,1998-01-26,0.941915,0.957509,0.918864,0.926516
+GILD,1998-01-27,0.926516,0.945983,0.899397,0.945983
+GILD,1998-01-28,0.945983,1.01155,0.945983,1.01155
+GILD,1998-01-29,0.99596,1.01911,0.991993,1.01155
+GILD,1998-01-30,0.988411,1.00352,0.968842,0.97659
+GILD,1998-02-02,0.99596,1.00352,0.922545,0.934264
+GILD,1998-02-03,0.934264,0.961093,0.907145,0.953442
+GILD,1998-02-04,0.953442,0.97659,0.941915,0.953442
+GILD,1998-02-05,0.961093,0.968842,0.876248,0.891939
+GILD,1998-02-06,0.899397,0.968842,0.899397,0.957509
+GILD,1998-02-09,0.957509,0.965161,0.911213,0.918864
+GILD,1998-02-10,0.918864,0.918864,0.891939,0.895522
+GILD,1998-02-11,0.907145,0.918864,0.884094,0.899397
+GILD,1998-02-12,0.899397,0.907145,0.891939,0.899397
+GILD,1998-02-13,0.899397,0.907145,0.880219,0.891939
+GILD,1998-02-17,0.899397,0.907145,0.868791,0.872374
+GILD,1998-02-18,0.876248,0.891939,0.8531,0.868791
+GILD,1998-02-19,0.868791,0.868791,0.857071,0.860848
+GILD,1998-02-20,0.868791,0.891939,0.857071,0.891939
+GILD,1998-02-23,0.891939,0.918864,0.88758,0.899397
+GILD,1998-02-24,0.911213,0.911213,0.868791,0.868791
+GILD,1998-02-25,0.880219,0.895522,0.872374,0.891939
+GILD,1998-02-26,0.891939,0.895522,0.845351,0.872374
+GILD,1998-02-27,0.864528,0.872374,0.8531,0.864528
+GILD,1998-03-02,0.864528,0.884094,0.857071,0.868791
+GILD,1998-03-03,0.868791,0.872374,0.8531,0.872374
+GILD,1998-03-04,0.864528,0.876248,0.864528,0.868791
+GILD,1998-03-05,0.857071,0.876248,0.849322,0.872374
+GILD,1998-03-06,0.872374,0.914989,0.872374,0.907145
+GILD,1998-03-09,0.895522,0.922545,0.895522,0.911213
+GILD,1998-03-10,0.918864,0.926516,0.911213,0.914989
+GILD,1998-03-11,0.918864,0.934264,0.918864,0.926516
+GILD,1998-03-12,0.922545,0.953442,0.922545,0.949664
+GILD,1998-03-13,0.945983,0.949664,0.934264,0.934264
+GILD,1998-03-16,0.937944,0.941915,0.922545,0.926516
+GILD,1998-03-17,0.934264,0.965161,0.926516,0.965161
+GILD,1998-03-18,0.965161,0.968842,0.949664,0.957509
+GILD,1998-03-19,0.968842,0.973006,0.953442,0.961093
+GILD,1998-03-20,0.961093,0.961093,0.945983,0.957509
+GILD,1998-03-23,0.957509,0.961093,0.949664,0.953442
+GILD,1998-03-24,0.957509,0.961093,0.945983,0.957509
+GILD,1998-03-25,0.949664,0.973006,0.949664,0.953442
+GILD,1998-03-26,0.953442,0.968842,0.949664,0.957509
+GILD,1998-03-27,0.957509,0.965161,0.949664,0.953442
+GILD,1998-03-30,0.961093,0.961093,0.937944,0.937944
+GILD,1998-03-31,0.934264,0.937944,0.814357,0.868791
+GILD,1998-04-01,0.880219,0.891939,0.82598,0.82598
+GILD,1998-04-02,0.876248,0.899397,0.8531,0.864528
+GILD,1998-04-03,0.868791,0.876248,0.830145,0.872374
+GILD,1998-04-06,1.03839,1.06918,1.02298,1.04216
+GILD,1998-04-07,1.03839,1.03839,1.01155,1.03839
+GILD,1998-04-08,1.04216,1.05388,1.01911,1.03092
+GILD,1998-04-09,1.03092,1.04216,1.00758,1.00758
+GILD,1998-04-13,1.00758,1.01911,0.98434,1.01155
+GILD,1998-04-14,1.01155,1.04216,1.00352,1.03451
+GILD,1998-04-15,1.03451,1.03839,1.02298,1.02298
+GILD,1998-04-16,1.00758,1.01911,1.00352,1.01155
+GILD,1998-04-17,1.00352,1.00758,0.98434,1.00352
+GILD,1998-04-20,1.00352,1.01911,1.00352,1.01911
+GILD,1998-04-21,1.01155,1.01911,0.988411,0.99596
+GILD,1998-04-22,0.991993,1.00758,0.991993,1.00352
+GILD,1998-04-23,1.00352,1.00352,0.991993,0.991993
+GILD,1998-04-24,0.991993,0.99596,0.949664,0.949664
+GILD,1998-04-27,0.926516,0.941915,0.891939,0.914989
+GILD,1998-04-28,0.918864,0.926516,0.911213,0.922545
+GILD,1998-04-29,0.926516,0.945983,0.907145,0.934264
+GILD,1998-04-30,0.949664,0.949664,0.914989,0.918864
+GILD,1998-05-01,0.918864,0.922545,0.918864,0.918864
+GILD,1998-05-04,0.914989,0.934264,0.914989,0.934264
+GILD,1998-05-05,0.926516,0.926516,0.914989,0.918864
+GILD,1998-05-06,0.914989,0.918864,0.891939,0.899397
+GILD,1998-05-07,0.907145,0.918864,0.907145,0.907145
+GILD,1998-05-08,0.918864,0.918864,0.903367,0.907145
+GILD,1998-05-11,0.907145,0.914989,0.864528,0.864528
+GILD,1998-05-12,0.864528,0.872374,0.849322,0.868791
+GILD,1998-05-13,0.868791,0.872374,0.860848,0.872374
+GILD,1998-05-14,0.872374,0.872374,0.849322,0.857071
+GILD,1998-05-15,0.857071,0.899397,0.857071,0.899397
+GILD,1998-05-18,0.899397,0.907145,0.864528,0.868791
+GILD,1998-05-19,0.868791,0.899397,0.864528,0.880219
+GILD,1998-05-20,0.872374,0.880219,0.864528,0.868791
+GILD,1998-05-21,0.872374,0.876248,0.860848,0.868791
+GILD,1998-05-22,0.872374,0.872374,0.845351,0.845351
+GILD,1998-05-26,0.8531,0.860848,0.818522,0.822202
+GILD,1998-05-27,0.810774,0.830145,0.810774,0.810774
+GILD,1998-05-28,0.822202,0.841477,0.810774,0.837797
+GILD,1998-05-29,0.841477,0.849322,0.77978,0.77978
+GILD,1998-06-01,0.787529,0.795083,0.768157,0.783654
+GILD,1998-06-02,0.77978,0.810774,0.77978,0.802929
+GILD,1998-06-03,0.814357,0.818522,0.77978,0.795083
+GILD,1998-06-04,0.795083,0.810774,0.783654,0.802929
+GILD,1998-06-05,0.810774,0.810774,0.795083,0.802929
+GILD,1998-06-08,0.802929,0.82598,0.795083,0.818522
+GILD,1998-06-09,0.818522,0.818522,0.799346,0.810774
+GILD,1998-06-10,0.802929,0.814357,0.787529,0.787529
+GILD,1998-06-11,0.795083,0.799346,0.768157,0.771935
+GILD,1998-06-12,0.783654,0.791403,0.760506,0.764381
+GILD,1998-06-15,0.752565,0.77978,0.752565,0.776003
+GILD,1998-06-16,0.768157,0.841477,0.768157,0.837797
+GILD,1998-06-17,0.841477,0.845351,0.795083,0.799346
+GILD,1998-06-18,0.802929,0.830145,0.795083,0.82598
+GILD,1998-06-19,0.822202,0.830145,0.818522,0.82598
+GILD,1998-06-22,0.82598,0.837797,0.810774,0.833825
+GILD,1998-06-23,0.841477,0.849322,0.830145,0.830145
+GILD,1998-06-24,0.830145,0.845351,0.82598,0.830145
+GILD,1998-06-25,0.880219,0.880219,0.791403,0.814357
+GILD,1998-06-26,0.818522,0.845351,0.802929,0.837797
+GILD,1998-06-29,0.830145,0.872374,0.82598,0.845351
+GILD,1998-06-30,0.8531,0.8531,0.760506,0.771935
+GILD,1998-07-01,0.82598,0.82598,0.733289,0.733289
+GILD,1998-07-02,0.644571,0.68312,0.582777,0.609993
+GILD,1998-07-06,0.625296,0.625296,0.582777,0.606215
+GILD,1998-07-07,0.602244,0.606215,0.571057,0.579193
+GILD,1998-07-08,0.59469,0.617645,0.582777,0.613771
+GILD,1998-07-09,0.644571,0.644571,0.582777,0.598177
+GILD,1998-07-10,0.598177,0.606215,0.571057,0.579193
+GILD,1998-07-13,0.59469,0.59469,0.556045,0.567764
+GILD,1998-07-14,0.575221,0.582777,0.567764,0.575221
+GILD,1998-07-15,0.582777,0.590524,0.571057,0.582777
+GILD,1998-07-16,0.590524,0.590524,0.559531,0.575221
+GILD,1998-07-17,0.571057,0.575221,0.55188,0.559531
+GILD,1998-07-20,0.559531,0.575221,0.540355,0.575221
+GILD,1998-07-21,0.567764,0.575221,0.548296,0.55188
+GILD,1998-07-22,0.548296,0.559531,0.544228,0.55188
+GILD,1998-07-23,0.55188,0.598177,0.55188,0.556045
+GILD,1998-07-24,0.567764,0.571057,0.548296,0.556045
+GILD,1998-07-27,0.55188,0.55188,0.5174,0.544228
+GILD,1998-07-28,0.540355,0.544228,0.513234,0.521177
+GILD,1998-07-29,0.53251,0.540355,0.513234,0.53251
+GILD,1998-07-30,0.548296,0.571057,0.540355,0.559531
+GILD,1998-07-31,0.579193,0.598177,0.563599,0.567764
+GILD,1998-08-03,0.575221,0.582777,0.548296,0.571057
+GILD,1998-08-04,0.567764,0.587038,0.536577,0.544228
+GILD,1998-08-05,0.540355,0.556045,0.528925,0.556045
+GILD,1998-08-06,0.548296,0.575221,0.548296,0.571057
+GILD,1998-08-07,0.567764,0.598177,0.563599,0.587038
+GILD,1998-08-10,0.575221,0.598177,0.575221,0.598177
+GILD,1998-08-11,0.575221,0.575221,0.559531,0.563599
+GILD,1998-08-12,0.571057,0.582777,0.559531,0.579193
+GILD,1998-08-13,0.582777,0.59469,0.567764,0.575221
+GILD,1998-08-14,0.575221,0.582777,0.55188,0.559531
+GILD,1998-08-17,0.559531,0.567764,0.55188,0.559531
+GILD,1998-08-18,0.567764,0.567764,0.548296,0.548296
+GILD,1998-08-19,0.556045,0.556045,0.548296,0.55188
+GILD,1998-08-20,0.556045,0.556045,0.525051,0.53251
+GILD,1998-08-21,0.536577,0.544228,0.513234,0.544228
+GILD,1998-08-24,0.55188,0.556045,0.521177,0.521177
+GILD,1998-08-25,0.536577,0.536577,0.501903,0.501903
+GILD,1998-08-26,0.501903,0.505584,0.490184,0.494058
+GILD,1998-08-27,0.478755,0.478755,0.447829,0.471083
+GILD,1998-08-28,0.474793,0.474793,0.451529,0.451529
+GILD,1998-08-31,0.451529,0.463268,0.436429,0.440013
+GILD,1998-09-01,0.451529,0.486309,0.432264,0.482386
+GILD,1998-09-02,0.478755,0.498126,0.474793,0.482386
+GILD,1998-09-03,0.471083,0.478755,0.432264,0.440013
+GILD,1998-09-04,0.451529,0.459413,0.443945,0.455538
+GILD,1998-09-08,0.471083,0.501903,0.463268,0.501903
+GILD,1998-09-09,0.505584,0.536577,0.501903,0.501903
+GILD,1998-09-10,0.501903,0.501903,0.478755,0.486309
+GILD,1998-09-11,0.486309,0.571057,0.486309,0.563599
+GILD,1998-09-14,0.575221,0.609993,0.567764,0.582777
+GILD,1998-09-15,0.579193,0.609993,0.563599,0.609993
+GILD,1998-09-16,0.609993,0.625296,0.590524,0.598177
+GILD,1998-09-17,0.587038,0.648736,0.575221,0.598177
+GILD,1998-09-18,0.606215,0.609993,0.575221,0.582777
+GILD,1998-09-21,0.579193,0.609993,0.571057,0.602244
+GILD,1998-09-22,0.598177,0.663844,0.598177,0.636919
+GILD,1998-09-23,0.644571,0.679438,0.640794,0.675661
+GILD,1998-09-24,0.675661,0.679438,0.613771,0.613771
+GILD,1998-09-25,0.629171,0.644571,0.598177,0.617645
+GILD,1998-09-28,0.625296,0.625296,0.571057,0.590524
+GILD,1998-09-29,0.579193,0.587038,0.544228,0.556045
+GILD,1998-09-30,0.548296,0.556045,0.513234,0.521177
+GILD,1998-10-01,0.513234,0.540355,0.494058,0.494058
+GILD,1998-10-02,0.486309,0.501903,0.463268,0.494058
+GILD,1998-10-05,0.486309,0.498126,0.471083,0.486309
+GILD,1998-10-06,0.494058,0.53251,0.486309,0.498126
+GILD,1998-10-07,0.501903,0.501903,0.474793,0.478755
+GILD,1998-10-08,0.466957,0.474793,0.443945,0.451529
+GILD,1998-10-09,0.459413,0.498126,0.459413,0.494058
+GILD,1998-10-12,0.509457,0.5174,0.501903,0.505584
+GILD,1998-10-13,0.513234,0.513234,0.498126,0.498126
+GILD,1998-10-14,0.501903,0.536577,0.494058,0.528925
+GILD,1998-10-15,0.536577,0.613771,0.525051,0.598177
+GILD,1998-10-16,0.598177,0.621713,0.579193,0.598177
+GILD,1998-10-19,0.590524,0.648736,0.582777,0.629171
+GILD,1998-10-20,0.644571,0.721764,0.629171,0.690964
+GILD,1998-10-21,0.68312,0.687283,0.656194,0.656194
+GILD,1998-10-22,0.656194,0.706461,0.656194,0.695032
+GILD,1998-10-23,0.690964,0.690964,0.675661,0.687283
+GILD,1998-10-26,0.671689,0.721764,0.668009,0.721764
+GILD,1998-10-27,0.718084,0.729706,0.656194,0.656194
+GILD,1998-10-28,0.644571,0.656194,0.629171,0.633335
+GILD,1998-10-29,0.640794,0.679438,0.625296,0.675661
+GILD,1998-10-30,0.687283,0.687283,0.675661,0.68312
+GILD,1998-11-02,0.690964,0.776003,0.687283,0.776003
+GILD,1998-11-03,0.756729,0.776003,0.729706,0.768157
+GILD,1998-11-04,0.768157,0.776003,0.737551,0.756729
+GILD,1998-11-05,0.752565,0.756729,0.725639,0.749076
+GILD,1998-11-06,0.752565,0.77978,0.749076,0.764381
+GILD,1998-11-09,0.791403,0.795083,0.721764,0.745009
+GILD,1998-11-10,0.733289,0.740942,0.714112,0.718084
+GILD,1998-11-11,0.725639,0.725639,0.695032,0.714112
+GILD,1998-11-12,0.710335,0.710335,0.68312,0.695032
+GILD,1998-11-13,0.706461,0.710335,0.695032,0.695032
+GILD,1998-11-16,0.695032,0.733289,0.695032,0.718084
+GILD,1998-11-17,0.714112,0.718084,0.690964,0.710335
+GILD,1998-11-18,0.710335,0.740942,0.706461,0.740942
+GILD,1998-11-19,0.745009,0.776003,0.740942,0.771935
+GILD,1998-11-20,0.771935,0.771935,0.756729,0.760506
+GILD,1998-11-23,0.764381,0.77978,0.760506,0.771935
+GILD,1998-11-24,0.771935,0.77978,0.752565,0.760506
+GILD,1998-11-25,0.760506,0.77978,0.752565,0.771935
+GILD,1998-11-27,0.77978,0.77978,0.760506,0.768157
+GILD,1998-11-30,0.768157,0.77978,0.749076,0.752565
+GILD,1998-12-01,0.749076,0.771935,0.740942,0.768157
+GILD,1998-12-02,0.764381,0.818522,0.764381,0.810774
+GILD,1998-12-03,0.810774,0.814357,0.783654,0.787529
+GILD,1998-12-04,0.783654,0.810774,0.752565,0.776003
+GILD,1998-12-07,0.776003,0.77978,0.760506,0.776003
+GILD,1998-12-08,0.77978,0.77978,0.768157,0.776003
+GILD,1998-12-09,0.764381,0.802929,0.764381,0.802929
+GILD,1998-12-10,0.806609,0.830145,0.791403,0.791403
+GILD,1998-12-11,0.787529,0.802929,0.77978,0.795083
+GILD,1998-12-14,0.776003,0.787529,0.771935,0.771935
+GILD,1998-12-15,0.771935,0.783654,0.768157,0.768157
+GILD,1998-12-16,0.768157,0.895522,0.768157,0.884094
+GILD,1998-12-17,0.884094,0.891939,0.841477,0.8531
+GILD,1998-12-18,0.849322,0.868791,0.845351,0.849322
+GILD,1998-12-21,0.857071,0.876248,0.857071,0.872374
+GILD,1998-12-22,0.860848,0.876248,0.8531,0.864528
+GILD,1998-12-23,0.864528,0.891939,0.864528,0.88758
+GILD,1998-12-24,0.884094,0.934264,0.884094,0.899397
+GILD,1998-12-28,0.907145,0.937944,0.895522,0.934264
+GILD,1998-12-29,0.934264,0.961093,0.911213,0.949664
+GILD,1998-12-30,0.941915,0.953442,0.926516,0.934264
+GILD,1998-12-31,0.941915,1.01155,0.934264,0.991993
+GILD,1999-01-04,0.988411,1.02298,0.957509,0.957509
+GILD,1999-01-05,0.965161,0.968842,0.926516,0.941915
+GILD,1999-01-06,0.941915,0.941915,0.926516,0.937944
+GILD,1999-01-07,0.934264,0.934264,0.918864,0.934264
+GILD,1999-01-08,0.918864,1.00352,0.918864,0.99596
+GILD,1999-01-11,0.988411,0.991993,0.957509,0.965161
+GILD,1999-01-12,0.957509,0.97659,0.949664,0.968842
+GILD,1999-01-13,0.949664,0.957509,0.926516,0.926516
+GILD,1999-01-14,0.937944,0.941915,0.926516,0.930583
+GILD,1999-01-15,0.926516,1.00352,0.926516,1.00352
+GILD,1999-01-19,0.991993,1.01911,0.97659,0.988411
+GILD,1999-01-20,0.97659,0.988411,0.961093,0.961093
+GILD,1999-01-21,0.965161,0.965161,0.907145,0.911213
+GILD,1999-01-22,0.907145,0.907145,0.88758,0.907145
+GILD,1999-01-25,0.907145,0.907145,0.849322,0.860848
+GILD,1999-01-26,0.860848,0.99596,0.860848,0.99596
+GILD,1999-01-27,0.991993,1.01911,0.953442,0.957509
+GILD,1999-01-28,0.973006,1.01523,0.968842,1.01155
+GILD,1999-01-29,1.01911,1.05,1.01155,1.03839
+GILD,1999-02-01,1.00352,1.06918,0.99596,1.05388
+GILD,1999-02-02,1.04216,1.0654,1.03092,1.06153
+GILD,1999-02-03,1.04216,1.06918,1.03451,1.05
+GILD,1999-02-04,1.03839,1.05388,1.03451,1.04613
+GILD,1999-02-05,1.04613,1.05,1.01155,1.01155
+GILD,1999-02-08,1.01155,1.03451,1.00758,1.01523
+GILD,1999-02-09,1.00758,1.01155,0.941915,0.941915
+GILD,1999-02-10,0.941915,0.991993,0.934264,0.965161
+GILD,1999-02-11,0.988411,1.01155,0.968842,1.01155
+GILD,1999-02-12,1.01155,1.01155,0.949664,0.949664
+GILD,1999-02-16,0.957509,0.991993,0.949664,0.988411
+GILD,1999-02-17,0.965161,0.988411,0.907145,0.918864
+GILD,1999-02-18,0.926516,0.941915,0.899397,0.941915
+GILD,1999-02-19,0.926516,0.949664,0.884094,0.891939
+GILD,1999-02-22,0.891939,0.926516,0.884094,0.914989
+GILD,1999-02-23,0.918864,1.02298,0.899397,1.01911
+GILD,1999-02-24,1.01155,1.04216,0.941915,1.01155
+GILD,1999-02-25,1.01911,1.04216,0.961093,1.01911
+GILD,1999-02-26,1.02298,1.02298,0.97659,0.99596
+GILD,1999-03-01,1.00352,1.01523,0.926516,0.98434
+GILD,1999-03-02,0.99596,1.02298,0.973006,0.973006
+GILD,1999-03-03,1.01911,1.04216,0.988411,1.01155
+GILD,1999-03-04,1.02298,1.19683,1.01155,1.16555
+GILD,1999-03-05,1.16555,1.23142,1.1273,1.23142
+GILD,1999-03-08,1.2162,1.2162,1.19683,1.20033
+GILD,1999-03-09,1.19683,1.19683,1.1734,1.19683
+GILD,1999-03-10,1.20033,1.25456,1.19683,1.24304
+GILD,1999-03-11,1.25456,1.25456,1.2162,1.23529
+GILD,1999-03-12,1.23142,1.23142,1.18542,1.19683
+GILD,1999-03-15,1.20439,1.20439,1.16963,1.17738
+GILD,1999-03-16,1.18153,1.23142,1.17738,1.20033
+GILD,1999-03-17,1.20439,1.27761,1.20033,1.25089
+GILD,1999-03-18,1.25456,1.36653,1.25089,1.35112
+GILD,1999-03-19,1.3397,1.38967,1.33195,1.3704
+GILD,1999-03-22,1.25456,1.25456,1.10782,1.16206
+GILD,1999-03-23,1.14647,1.14647,1.08478,1.11209
+GILD,1999-03-24,1.10395,1.13108,1.10027,1.12323
+GILD,1999-03-25,1.1273,1.15044,1.11964,1.13495
+GILD,1999-03-26,1.13495,1.15044,1.10782,1.11548
+GILD,1999-03-29,1.11548,1.11548,1.07684,1.08478
+GILD,1999-03-30,1.081,1.10027,1.07684,1.08478
+GILD,1999-03-31,1.09273,1.11209,1.08478,1.10027
+GILD,1999-04-01,1.09273,1.10027,1.07684,1.08478
+GILD,1999-04-05,1.08478,1.09621,1.06918,1.07335
+GILD,1999-04-06,1.081,1.08478,1.03451,1.03451
+GILD,1999-04-07,1.03451,1.05388,1.01155,1.04613
+GILD,1999-04-08,1.04216,1.05388,1.02298,1.03092
+GILD,1999-04-09,1.03451,1.04216,1.03092,1.04216
+GILD,1999-04-12,1.03092,1.03092,1.01911,1.03092
+GILD,1999-04-13,1.03092,1.05388,1.02298,1.03451
+GILD,1999-04-14,1.03092,1.03451,1.01523,1.01523
+GILD,1999-04-15,1.01523,1.02686,0.99596,0.99596
+GILD,1999-04-16,0.99596,0.99596,0.968842,0.98434
+GILD,1999-04-19,0.98434,0.988411,0.864528,0.868791
+GILD,1999-04-20,0.876248,1.01155,0.864528,1.00352
+GILD,1999-04-21,1.02298,1.02298,0.99596,1.00352
+GILD,1999-04-22,1.01523,1.04216,1.00758,1.02686
+GILD,1999-04-23,1.01523,1.03839,0.968842,0.980653
+GILD,1999-04-26,0.973006,0.988411,0.973006,0.98434
+GILD,1999-04-27,1.03092,1.09273,1.01523,1.06918
+GILD,1999-04-28,1.07684,1.081,1.05,1.05388
+GILD,1999-04-29,1.06153,1.06153,1.01523,1.04216
+GILD,1999-04-30,1.05775,1.1273,1.03092,1.11209
+GILD,1999-05-03,1.10782,1.11209,1.08478,1.08478
+GILD,1999-05-04,1.08478,1.10027,1.06918,1.06918
+GILD,1999-05-05,1.07335,1.09273,1.06918,1.08478
+GILD,1999-05-06,1.09273,1.10782,1.08478,1.08865
+GILD,1999-05-07,1.09273,1.10027,1.081,1.09273
+GILD,1999-05-10,1.09273,1.09621,1.07335,1.07335
+GILD,1999-05-11,1.07684,1.15442,1.06153,1.15044
+GILD,1999-05-12,1.1581,1.1581,1.1273,1.13495
+GILD,1999-05-13,1.13495,1.15044,1.1273,1.13495
+GILD,1999-05-14,1.1273,1.13108,1.10782,1.11209
+GILD,1999-05-17,1.11209,1.1273,1.11209,1.11964
+GILD,1999-05-18,1.1273,1.1273,1.11209,1.11964
+GILD,1999-05-19,1.1273,1.15044,1.11548,1.15044
+GILD,1999-05-20,1.15044,1.16555,1.13495,1.16555
+GILD,1999-05-21,1.14647,1.1581,1.09273,1.09621
+GILD,1999-05-24,1.10027,1.11548,1.05388,1.05388
+GILD,1999-05-25,1.05388,1.06918,1.04613,1.04613
+GILD,1999-05-26,1.04613,1.05,1.01155,1.03092
+GILD,1999-05-27,1.03839,1.03839,0.988411,1.01155
+GILD,1999-05-28,1.00758,1.06918,1.00352,1.05388
+GILD,1999-06-01,1.04613,1.06153,1.04613,1.05
+GILD,1999-06-02,1.05,1.05388,1.00352,1.01523
+GILD,1999-06-03,1.02298,1.02298,0.988411,1.00352
+GILD,1999-06-04,1.00352,1.02298,0.99596,1.01911
+GILD,1999-06-07,1.02298,1.07684,1.00352,1.0654
+GILD,1999-06-08,1.06918,1.11548,1.05388,1.09273
+GILD,1999-06-09,1.09273,1.09273,1.05,1.05388
+GILD,1999-06-10,1.05,1.05,1.03839,1.04216
+GILD,1999-06-11,1.05,1.0654,1.03092,1.03451
+GILD,1999-06-14,1.03092,1.08478,1.03092,1.08478
+GILD,1999-06-15,1.08478,1.15044,1.07684,1.1273
+GILD,1999-06-16,1.15044,1.1888,1.15044,1.1888
+GILD,1999-06-17,1.17738,1.21205,1.15044,1.20846
+GILD,1999-06-18,1.20439,1.24304,1.20439,1.23142
+GILD,1999-06-21,1.23142,1.23142,1.20439,1.20846
+GILD,1999-06-22,1.20439,1.20846,1.18153,1.20846
+GILD,1999-06-23,1.19683,1.20846,1.18542,1.20439
+GILD,1999-06-24,1.20439,1.21205,1.1581,1.18153
+GILD,1999-06-25,1.18153,1.1888,1.16555,1.18153
+GILD,1999-06-28,1.16555,1.18542,1.16555,1.17738
+GILD,1999-06-29,1.16555,1.1888,1.16555,1.1888
+GILD,1999-06-30,1.20439,1.30473,1.20439,1.2624
+GILD,1999-07-01,1.2624,1.27761,1.22377,1.25834
+GILD,1999-07-02,1.2624,1.31267,1.24681,1.29688
+GILD,1999-07-06,1.29688,1.31267,1.28178,1.30473
+GILD,1999-07-07,1.30095,1.30473,1.28526,1.28944
+GILD,1999-07-08,1.27761,1.30871,1.27761,1.29688
+GILD,1999-07-09,1.29688,1.31267,1.29688,1.31267
+GILD,1999-07-12,1.32013,1.32013,1.28944,1.29688
+GILD,1999-07-13,1.2935,1.37428,1.2935,1.3704
+GILD,1999-07-14,1.37428,1.4014,1.35112,1.39752
+GILD,1999-07-15,1.40517,1.46706,1.4014,1.4629
+GILD,1999-07-16,1.45137,1.48633,1.45137,1.46706
+GILD,1999-07-19,1.47074,1.47074,1.38967,1.39752
+GILD,1999-07-20,1.40517,1.40895,1.39374,1.40895
+GILD,1999-07-21,1.39752,1.42087,1.39374,1.40895
+GILD,1999-07-22,1.39374,1.39752,1.35112,1.36653
+GILD,1999-07-23,1.36653,1.37428,1.33563,1.34318
+GILD,1999-07-26,1.3397,1.34318,1.28526,1.2935
+GILD,1999-07-27,1.30095,1.42435,1.27761,1.4167
+GILD,1999-07-28,1.43239,1.60188,1.42087,1.5401
+GILD,1999-07-29,1.53263,1.68314,1.49777,1.64857
+GILD,1999-07-30,1.62513,1.8723,1.59055,1.86852
+GILD,1999-08-02,1.84557,1.88364,1.78736,1.81438
+GILD,1999-08-03,1.81051,1.8297,1.706,1.75647
+GILD,1999-08-04,1.72944,1.80664,1.71801,1.78736
+GILD,1999-08-05,1.78359,1.78736,1.68692,1.73719
+GILD,1999-08-06,1.69071,1.74097,1.69071,1.72179
+GILD,1999-08-09,1.70261,1.71414,1.60963,1.65971
+GILD,1999-08-10,1.63694,1.68314,1.59055,1.65631
+GILD,1999-08-11,1.64451,1.73719,1.64451,1.73322
+GILD,1999-08-12,1.74097,1.77981,1.73719,1.74872
+GILD,1999-08-13,1.77573,1.85303,1.77573,1.84887
+GILD,1999-08-16,1.84887,1.97255,1.84141,1.96103
+GILD,1999-08-17,1.96858,1.9958,1.84557,1.84557
+GILD,1999-08-18,1.85303,1.89962,1.81051,1.85303
+GILD,1999-08-19,1.84557,1.91463,1.81051,1.91105
+GILD,1999-08-20,1.91463,2.00722,1.91105,1.96858
+GILD,1999-08-23,1.97672,2.02291,1.97672,2.01894
+GILD,1999-08-24,2.00354,2.01507,1.97672,1.9958
+GILD,1999-08-25,2.00354,2.00722,1.9493,1.98427
+GILD,1999-08-26,1.99202,2.00722,1.9493,1.97255
+GILD,1999-08-27,1.97255,1.97672,1.93401,1.9493
+GILD,1999-08-30,1.95705,1.96858,1.94194,1.94194
+GILD,1999-08-31,1.94543,1.9493,1.88025,1.88025
+GILD,1999-09-01,1.88364,1.93788,1.88364,1.89962
+GILD,1999-09-02,1.89526,1.9186,1.8723,1.87599
+GILD,1999-09-03,1.91105,2.07705,1.91105,2.01507
+GILD,1999-09-07,2.00722,2.25061,2.00354,2.22758
+GILD,1999-09-08,2.18128,2.2081,2.11919,2.14641
+GILD,1999-09-09,2.16965,2.30467,2.04596,2.06523
+GILD,1999-09-10,2.08839,2.10408,1.98427,2.0266
+GILD,1999-09-13,2.02291,2.14253,2.02291,2.11919
+GILD,1999-09-14,2.11919,2.1927,2.11154,2.16559
+GILD,1999-09-15,2.16965,2.19637,1.92238,1.93042
+GILD,1999-09-16,1.94543,1.96858,1.8297,1.90301
+GILD,1999-09-17,1.9186,1.93042,1.86852,1.91105
+GILD,1999-09-20,1.9186,1.9186,1.86852,1.86852
+GILD,1999-09-21,1.86475,1.87599,1.81051,1.82185
+GILD,1999-09-22,1.86049,1.93042,1.85303,1.92634
+GILD,1999-09-23,1.93042,1.96858,1.84557,1.85303
+GILD,1999-09-24,1.86475,1.92238,1.80664,1.86475
+GILD,1999-09-27,1.89526,1.93401,1.57506,1.67907
+GILD,1999-09-28,1.69476,1.72547,1.61767,1.67907
+GILD,1999-09-29,1.69071,1.73322,1.63694,1.64857
+GILD,1999-09-30,1.69476,1.706,1.54445,1.54803
+GILD,1999-10-01,1.55549,1.62115,1.54445,1.57884
+GILD,1999-10-04,1.57109,1.59424,1.53631,1.55947
+GILD,1999-10-05,1.56741,1.57109,1.5401,1.57109
+GILD,1999-10-06,1.59055,1.63694,1.56741,1.60963
+GILD,1999-10-07,1.62115,1.8297,1.62115,1.77981
+GILD,1999-10-08,1.78736,1.81051,1.73719,1.73719
+GILD,1999-10-11,1.74872,1.78359,1.67907,1.76799
+GILD,1999-10-12,1.77186,1.77186,1.68692,1.69071
+GILD,1999-10-13,1.68692,1.74097,1.64451,1.70261
+GILD,1999-10-14,1.71017,1.73719,1.67907,1.69071
+GILD,1999-10-15,1.68314,1.68692,1.56353,1.57884
+GILD,1999-10-18,1.59424,1.60963,1.54445,1.55947
+GILD,1999-10-19,1.59055,1.67549,1.58648,1.64857
+GILD,1999-10-20,1.67549,1.69476,1.59055,1.60963
+GILD,1999-10-21,1.59821,1.59821,1.53631,1.58648
+GILD,1999-10-22,1.58648,1.69071,1.58648,1.67907
+GILD,1999-10-25,1.66387,1.67549,1.63694,1.64451
+GILD,1999-10-26,1.65236,1.65236,1.50561,1.55549
+GILD,1999-10-27,1.55947,1.61371,1.51307,1.57506
+GILD,1999-10-28,1.69071,1.69476,1.47472,1.53631
+GILD,1999-10-29,1.52856,1.57506,1.43597,1.52478
+GILD,1999-11-01,1.97,1.97,1.97,1.97
+GILD,1999-11-02,0.973006,1.23142,0.965161,1.18153
+GILD,1999-11-03,1.20439,1.2624,1.19683,1.20439
+GILD,1999-11-04,1.20033,1.22377,1.11548,1.13108
+GILD,1999-11-05,1.13495,1.15044,1.10782,1.1273
+GILD,1999-11-08,1.13108,1.1734,1.1273,1.16206
+GILD,1999-11-09,1.16555,1.18153,1.1273,1.1273
+GILD,1999-11-10,1.1273,1.13495,1.11209,1.1273
+GILD,1999-11-11,1.12323,1.15044,1.11964,1.15044
+GILD,1999-11-12,1.15044,1.15044,1.1273,1.1273
+GILD,1999-11-15,1.1273,1.14647,1.11964,1.13495
+GILD,1999-11-16,1.48,1.48,1.46,1.48
+GILD,1999-11-17,1.14647,1.30871,1.14289,1.24304
+GILD,1999-11-18,1.25456,1.25456,1.11964,1.13495
+GILD,1999-11-19,1.14289,1.1581,1.11209,1.11548
+GILD,1999-11-22,1.1273,1.13495,1.08478,1.10782
+GILD,1999-11-23,1.10395,1.10782,1.03839,1.07684
+GILD,1999-11-24,1.05775,1.20033,1.05388,1.1734
+GILD,1999-11-26,1.1888,1.20033,1.16963,1.18153
+GILD,1999-11-29,1.19287,1.20846,1.16963,1.1888
+GILD,1999-11-30,1.1888,1.19683,1.13863,1.1581
+GILD,1999-12-01,1.13495,1.1581,1.08865,1.11964
+GILD,1999-12-02,1.11209,1.11209,1.0654,1.09273
+GILD,1999-12-03,1.10782,1.16555,1.08478,1.10027
+GILD,1999-12-06,1.08478,1.11209,1.0654,1.06918
+GILD,1999-12-07,1.07335,1.08865,1.03092,1.06918
+GILD,1999-12-08,1.0654,1.11209,1.02298,1.03839
+GILD,1999-12-09,1.03839,1.03839,0.965161,0.988411
+GILD,1999-12-10,0.99596,0.99596,0.926516,0.941915
+GILD,1999-12-13,0.934264,0.99596,0.926516,0.965161
+GILD,1999-12-14,0.968842,0.973006,0.934264,0.934264
+GILD,1999-12-15,0.922545,0.973006,0.907145,0.953442
+GILD,1999-12-16,0.965161,0.968842,0.934264,0.941915
+GILD,1999-12-17,0.941915,0.945983,0.918864,0.918864
+GILD,1999-12-20,0.922545,0.926516,0.891939,0.899397
+GILD,1999-12-21,0.899397,0.988411,0.891939,0.980653
+GILD,1999-12-22,0.988411,1.13863,0.988411,1.09621
+GILD,1999-12-23,1.13108,1.1888,1.11548,1.11964
+GILD,1999-12-27,1.1581,1.1734,1.10782,1.15044
+GILD,1999-12-28,1.16555,1.27761,1.16555,1.25456
+GILD,1999-12-29,1.27007,1.34744,1.25456,1.30473
+GILD,1999-12-30,1.31267,1.33563,1.30473,1.31267
+GILD,1999-12-31,1.31267,1.3397,1.28178,1.30473
+GILD,2000-01-03,1.37815,1.38967,1.32431,1.35878
+GILD,2000-01-04,1.31267,1.32798,1.28526,1.29688
+GILD,2000-01-05,1.29688,1.30095,1.27007,1.28526
+GILD,2000-01-06,1.27761,1.38183,1.27761,1.37428
+GILD,2000-01-07,1.38967,1.62115,1.3859,1.5829
+GILD,2000-01-10,1.59055,1.89148,1.5829,1.79105
+GILD,2000-01-11,1.79105,1.79511,1.59821,1.62513
+GILD,2000-01-12,1.64857,1.66387,1.57109,1.60963
+GILD,2000-01-13,1.66387,1.706,1.61767,1.70261
+GILD,2000-01-14,1.71017,1.74485,1.64053,1.65971
+GILD,2000-01-18,1.65971,1.65971,1.51724,1.65236
+GILD,2000-01-19,1.63694,1.63694,1.44391,1.51724
+GILD,2000-01-20,1.57884,1.57884,1.4167,1.50939
+GILD,2000-01-21,1.51307,1.55947,1.49777,1.50561
+GILD,2000-01-24,1.54445,1.54445,1.33563,1.33563
+GILD,2000-01-25,1.35112,1.37428,1.26628,1.36653
+GILD,2000-01-26,1.3704,1.3704,1.2624,1.30095
+GILD,2000-01-27,1.32013,1.32798,1.19683,1.19683
+GILD,2000-01-28,1.20439,1.23142,1.11548,1.18153
+GILD,2000-01-31,1.1888,1.2624,1.08478,1.1273
+GILD,2000-02-01,1.11964,1.17738,1.10782,1.11548
+GILD,2000-02-02,1.1273,1.18153,1.09273,1.10782
+GILD,2000-02-03,1.13495,1.13495,1.081,1.08478
+GILD,2000-02-04,1.11209,1.13495,1.08865,1.1273
+GILD,2000-02-07,1.14647,1.35112,1.11964,1.31267
+GILD,2000-02-08,1.33563,1.43985,1.2935,1.43239
+GILD,2000-02-09,1.45903,1.47074,1.30871,1.32431
+GILD,2000-02-10,1.355,1.4167,1.2935,1.33563
+GILD,2000-02-11,1.33563,1.36653,1.28526,1.35112
+GILD,2000-02-14,1.355,1.45903,1.355,1.44751
+GILD,2000-02-15,1.45903,1.54445,1.43597,1.53263
+GILD,2000-02-16,1.54445,1.64053,1.53631,1.54445
+GILD,2000-02-17,1.62115,1.8297,1.62115,1.79899
+GILD,2000-02-18,1.76064,1.94194,1.706,1.86049
+GILD,2000-02-22,1.8264,1.84557,1.64451,1.80664
+GILD,2000-02-23,1.84557,1.86475,1.78359,1.8297
+GILD,2000-02-24,1.84887,1.88025,1.74097,1.76799
+GILD,2000-02-25,1.83366,1.84557,1.61767,1.74485
+GILD,2000-02-28,1.706,1.76799,1.65971,1.71017
+GILD,2000-02-29,1.71801,1.85303,1.71414,1.84557
+GILD,2000-03-01,1.8297,1.96103,1.8297,1.93042
+GILD,2000-03-02,1.9493,1.97672,1.84887,1.88364
+GILD,2000-03-03,1.90707,1.99958,1.88364,1.92634
+GILD,2000-03-06,1.93401,2.03841,1.90301,1.98795
+GILD,2000-03-07,2.01894,2.04984,1.76799,1.84887
+GILD,2000-03-08,1.9493,1.95337,1.72547,1.78359
+GILD,2000-03-09,1.81051,1.83366,1.71414,1.72944
+GILD,2000-03-10,1.76064,1.78736,1.67143,1.72944
+GILD,2000-03-13,1.65971,1.71017,1.60963,1.63694
+GILD,2000-03-14,1.66387,1.77981,1.54445,1.63694
+GILD,2000-03-15,1.65631,1.69071,1.5401,1.54445
+GILD,2000-03-16,1.69071,1.69476,1.55549,1.59424
+GILD,2000-03-17,1.56353,1.68314,1.49777,1.53631
+GILD,2000-03-20,1.53631,1.66387,1.3397,1.3859
+GILD,2000-03-21,1.38183,1.47472,1.28526,1.37428
+GILD,2000-03-22,1.43597,1.55549,1.42822,1.54445
+GILD,2000-03-23,1.6294,1.72944,1.59055,1.67907
+GILD,2000-03-24,1.68692,1.75647,1.67143,1.69855
+GILD,2000-03-27,1.73719,1.74097,1.63694,1.68314
+GILD,2000-03-28,1.72944,1.80286,1.67907,1.69855
+GILD,2000-03-29,1.73719,1.81051,1.56741,1.60963
+GILD,2000-03-30,1.56353,1.56353,1.42435,1.42435
+GILD,2000-03-31,1.48633,1.54803,1.47074,1.52856
+GILD,2000-04-03,1.48633,1.53263,1.44751,1.44751
+GILD,2000-04-04,1.46706,1.48247,1.32431,1.42822
+GILD,2000-04-05,1.42822,1.56741,1.38183,1.50174
+GILD,2000-04-06,1.58648,1.62115,1.50561,1.59055
+GILD,2000-04-07,1.6294,1.6294,1.52102,1.52856
+GILD,2000-04-10,1.53631,1.57506,1.48633,1.49777
+GILD,2000-04-11,1.51307,1.51724,1.40517,1.50561
+GILD,2000-04-12,1.47849,1.48633,1.355,1.40517
+GILD,2000-04-13,1.4167,1.49777,1.32013,1.47074
+GILD,2000-04-14,1.47074,1.47074,1.32013,1.33563
+GILD,2000-04-17,1.31626,1.32798,1.2162,1.22744
+GILD,2000-04-18,1.23529,1.3397,1.21205,1.32013
+GILD,2000-04-19,1.35878,1.35878,1.25456,1.25456
+GILD,2000-04-20,1.30095,1.30095,1.1734,1.23529
+GILD,2000-04-24,1.25456,1.25456,1.1273,1.18542
+GILD,2000-04-25,1.20846,1.2162,1.15442,1.1581
+GILD,2000-04-26,1.18153,1.18153,1.081,1.11209
+GILD,2000-04-27,1.09273,1.09273,1.04216,1.04613
+GILD,2000-04-28,1.09273,1.31267,1.07335,1.30871
+GILD,2000-05-01,1.30473,1.36653,1.17738,1.34318
+GILD,2000-05-02,1.37428,1.44751,1.2624,1.38183
+GILD,2000-05-03,1.3859,1.38967,1.28526,1.2935
+GILD,2000-05-04,1.32013,1.56353,1.31267,1.52478
+GILD,2000-05-05,1.4629,1.706,1.4167,1.66387
+GILD,2000-05-08,1.64053,1.65236,1.54803,1.62115
+GILD,2000-05-09,1.63278,1.65971,1.56353,1.57109
+GILD,2000-05-10,1.55191,1.55549,1.43985,1.49777
+GILD,2000-05-11,1.50561,1.58648,1.48633,1.49777
+GILD,2000-05-12,1.49399,1.51307,1.46706,1.50174
+GILD,2000-05-15,1.50561,1.55549,1.42435,1.55549
+GILD,2000-05-16,1.55191,1.66387,1.55191,1.64451
+GILD,2000-05-17,1.64053,1.64053,1.55947,1.5829
+GILD,2000-05-18,1.59055,1.59055,1.51307,1.51724
+GILD,2000-05-19,1.52478,1.52478,1.4167,1.44391
+GILD,2000-05-22,1.44751,1.47849,1.37815,1.43985
+GILD,2000-05-23,1.43239,1.47849,1.4167,1.4629
+GILD,2000-05-24,1.45137,1.60606,1.42087,1.56741
+GILD,2000-05-25,1.56353,1.62513,1.48633,1.49399
+GILD,2000-05-26,1.36276,1.36653,1.24304,1.28178
+GILD,2000-05-30,1.30871,1.355,1.1888,1.355
+GILD,2000-05-31,1.34744,1.355,1.31267,1.32013
+GILD,2000-06-01,1.35112,1.37815,1.32798,1.36653
+GILD,2000-06-02,1.39752,1.50939,1.37428,1.50561
+GILD,2000-06-05,1.47849,1.49399,1.40895,1.44751
+GILD,2000-06-06,1.4629,1.57884,1.44391,1.49777
+GILD,2000-06-07,1.52102,1.59821,1.45903,1.59055
+GILD,2000-06-08,1.59821,1.59821,1.44751,1.45544
+GILD,2000-06-09,1.47849,1.64857,1.47849,1.60606
+GILD,2000-06-12,1.61371,1.61767,1.43597,1.43597
+GILD,2000-06-13,1.42435,1.52102,1.39752,1.52102
+GILD,2000-06-14,1.50561,1.57884,1.50561,1.51307
+GILD,2000-06-15,1.48633,1.56353,1.4167,1.55191
+GILD,2000-06-16,1.53631,1.66765,1.52102,1.58648
+GILD,2000-06-19,1.59055,1.69476,1.49399,1.69476
+GILD,2000-06-20,1.69071,1.84557,1.67549,1.80664
+GILD,2000-06-21,1.66387,1.79899,1.60188,1.74097
+GILD,2000-06-22,1.74097,1.7525,1.53263,1.53263
+GILD,2000-06-23,1.59821,1.79105,1.56353,1.67549
+GILD,2000-06-26,1.67907,1.69855,1.55191,1.64451
+GILD,2000-06-27,1.64451,1.65236,1.62513,1.6294
+GILD,2000-06-28,1.64451,1.74097,1.63278,1.73719
+GILD,2000-06-29,1.65236,1.76799,1.60963,1.706
+GILD,2000-06-30,1.706,1.72944,1.59424,1.71801
+GILD,2000-07-03,1.69476,1.71801,1.66765,1.68692
+GILD,2000-07-05,1.71414,1.7525,1.69476,1.71017
+GILD,2000-07-06,1.71414,1.77186,1.71017,1.76422
+GILD,2000-07-07,1.78359,1.97255,1.78359,1.93788
+GILD,2000-07-10,1.93042,1.96489,1.81051,1.91463
+GILD,2000-07-11,1.93042,2.02291,1.91105,2.00354
+GILD,2000-07-12,1.99958,2.17711,1.98795,2.15415
+GILD,2000-07-13,2.13488,2.16559,1.89962,1.98427
+GILD,2000-07-14,1.98427,2.00354,1.93788,1.94543
+GILD,2000-07-17,1.97672,2.03841,1.9186,1.99202
+GILD,2000-07-18,1.9958,1.9958,1.88364,1.93401
+GILD,2000-07-19,1.93042,1.9493,1.80286,1.80286
+GILD,2000-07-20,1.81051,1.87599,1.74872,1.74872
+GILD,2000-07-21,1.77186,1.85303,1.74097,1.81051
+GILD,2000-07-24,1.79899,1.9186,1.68314,1.68692
+GILD,2000-07-25,1.71414,1.71801,1.59055,1.65631
+GILD,2000-07-26,1.65631,1.70261,1.61371,1.67907
+GILD,2000-07-27,1.68314,1.69071,1.59424,1.62513
+GILD,2000-07-28,1.66387,1.76422,1.65971,1.69071
+GILD,2000-07-31,1.706,1.8297,1.69071,1.78736
+GILD,2000-08-01,1.81438,2.1618,1.80664,2.09633
+GILD,2000-08-02,2.03841,2.06523,1.9958,2.03047
+GILD,2000-08-03,1.9958,2.20055,1.92634,2.1927
+GILD,2000-08-04,2.13885,2.13885,2.04984,2.09982
+GILD,2000-08-07,2.10786,2.1618,2.06902,2.15415
+GILD,2000-08-08,2.15018,2.25061,2.11919,2.18128
+GILD,2000-08-09,2.19637,2.19637,2.10786,2.14253
+GILD,2000-08-10,2.14253,2.14253,1.99202,2.09217
+GILD,2000-08-11,2.07705,2.09633,2.0266,2.08471
+GILD,2000-08-14,2.10786,2.12704,2.08471,2.09633
+GILD,2000-08-15,2.09982,2.14641,1.9958,2.03841
+GILD,2000-08-16,2.07705,2.15415,1.98031,2.06902
+GILD,2000-08-17,2.04984,2.21992,2.04596,2.17711
+GILD,2000-08-18,2.18128,2.19637,2.10786,2.16965
+GILD,2000-08-21,2.18128,2.3161,2.13885,2.29314
+GILD,2000-08-22,2.29314,2.53634,2.24277,2.53227
+GILD,2000-08-23,2.48607,2.49372,2.38961,2.42022
+GILD,2000-08-24,2.41256,2.53227,2.40897,2.4666
+GILD,2000-08-25,2.48607,2.59417,2.46303,2.48607
+GILD,2000-08-28,2.47823,2.49789,2.35871,2.3625
+GILD,2000-08-29,2.40897,2.46303,2.3625,2.39736
+GILD,2000-08-30,2.38177,2.54011,2.38177,2.52075
+GILD,2000-08-31,2.5286,2.69064,2.52075,2.60569
+GILD,2000-09-01,2.63668,2.64056,2.50157,2.53227
+GILD,2000-09-05,2.48985,2.59039,2.37004,2.37004
+GILD,2000-09-06,2.41256,2.41256,2.16965,2.1927
+GILD,2000-09-07,2.18883,2.49372,2.18456,2.41256
+GILD,2000-09-08,2.43213,2.54399,2.35106,2.46303
+GILD,2000-09-11,2.48607,2.50923,2.36655,2.36655
+GILD,2000-09-12,2.38961,2.41256,2.27387,2.29314
+GILD,2000-09-13,2.27387,2.3469,2.21585,2.33954
+GILD,2000-09-14,2.36655,2.48607,2.3625,2.45509
+GILD,2000-09-15,2.42438,2.50544,2.3625,2.49372
+GILD,2000-09-18,2.40897,2.41256,2.24277,2.25061
+GILD,2000-09-19,2.25061,2.40113,2.22331,2.3625
+GILD,2000-09-20,2.37809,2.37809,2.30089,2.35106
+GILD,2000-09-21,2.37004,2.56695,2.33954,2.4822
+GILD,2000-09-22,2.46303,2.67126,2.42022,2.63668
+GILD,2000-09-25,2.62894,2.84899,2.62526,2.8025
+GILD,2000-09-26,2.79475,2.84502,2.42806,2.56695
+GILD,2000-09-27,2.57102,2.65586,2.50923,2.57876
+GILD,2000-09-28,2.57876,2.79893,2.56347,2.79893
+GILD,2000-09-29,2.76792,2.79893,2.61345,2.64812
+GILD,2000-10-02,2.66332,2.66769,2.50923,2.513
+GILD,2000-10-03,2.56347,2.67126,2.4513,2.48985
+GILD,2000-10-04,2.50923,2.50923,2.33169,2.3625
+GILD,2000-10-05,2.3469,2.49789,2.33954,2.38961
+GILD,2000-10-06,2.38961,2.46303,2.18456,2.23532
+GILD,2000-10-09,2.2391,2.25439,2.08471,2.16965
+GILD,2000-10-10,2.16559,2.3469,2.07705,2.2855
+GILD,2000-10-11,2.28122,2.39736,2.15415,2.26215
+GILD,2000-10-12,2.38563,2.45509,2.15415,2.16965
+GILD,2000-10-13,2.12704,2.3161,2.1156,2.3161
+GILD,2000-10-16,2.3469,2.43978,2.3161,2.38177
+GILD,2000-10-17,2.43213,2.4822,2.3625,2.40897
+GILD,2000-10-18,2.38961,2.40113,2.16965,2.21585
+GILD,2000-10-19,2.24665,2.25439,2.13488,2.20413
+GILD,2000-10-20,2.18883,2.21992,2.08064,2.13488
+GILD,2000-10-23,2.17711,2.38961,2.15415,2.33954
+GILD,2000-10-24,2.37004,2.42022,2.04596,2.06902
+GILD,2000-10-25,2.06166,2.21992,2.06166,2.21585
+GILD,2000-10-26,2.25827,2.29314,2.15415,2.19637
+GILD,2000-10-27,1.99202,2.16559,1.96489,1.98795
+GILD,2000-10-30,2.07705,2.08839,1.99202,2.04596
+GILD,2000-10-31,2.02291,2.11154,1.97672,2.07705
+GILD,2000-11-01,2.04984,2.16559,1.99202,2.04596
+GILD,2000-11-02,2.05749,2.14253,2.03425,2.12335
+GILD,2000-11-03,2.12335,2.21992,2.09217,2.12704
+GILD,2000-11-06,2.11154,2.27387,2.09633,2.25827
+GILD,2000-11-07,2.21992,2.2855,2.1927,2.26971
+GILD,2000-11-08,2.2391,2.27387,2.16965,2.17711
+GILD,2000-11-09,2.17711,2.26215,2.10408,2.1618
+GILD,2000-11-10,2.14641,2.2391,2.14253,2.17711
+GILD,2000-11-13,2.15802,2.15802,1.81438,1.89962
+GILD,2000-11-14,1.92634,1.93401,1.81051,1.8723
+GILD,2000-11-15,1.89526,1.92634,1.80664,1.88364
+GILD,2000-11-16,1.86475,1.92238,1.83366,1.83366
+GILD,2000-11-17,1.87599,1.88025,1.66387,1.69476
+GILD,2000-11-20,1.73322,1.73322,1.47074,1.55947
+GILD,2000-11-21,1.67143,1.706,1.57109,1.64857
+GILD,2000-11-22,1.65631,1.78736,1.6294,1.74872
+GILD,2000-11-24,1.77186,1.77186,1.65971,1.69071
+GILD,2000-11-27,1.73719,1.8297,1.72179,1.77981
+GILD,2000-11-28,1.78359,1.91105,1.76064,1.81846
+GILD,2000-11-29,1.8264,2.02291,1.81438,1.96103
+GILD,2000-11-30,1.96489,2.00722,1.89962,1.96489
+GILD,2000-12-01,1.96103,2.12704,1.95705,2.12335
+GILD,2000-12-04,2.1156,2.12335,1.90707,1.97672
+GILD,2000-12-05,1.9958,2.12335,1.97672,2.11919
+GILD,2000-12-06,2.13072,2.2081,2.06902,2.09217
+GILD,2000-12-07,2.10408,2.16559,2.04984,2.09217
+GILD,2000-12-08,2.11919,2.3469,2.11919,2.34322
+GILD,2000-12-11,2.26971,2.32771,2.14641,2.21197
+GILD,2000-12-12,2.2391,2.24277,2.03841,2.03841
+GILD,2000-12-13,2.08064,2.08064,1.92238,1.92634
+GILD,2000-12-14,1.88364,1.90301,1.79105,1.87599
+GILD,2000-12-15,1.8723,1.91463,1.81846,1.86475
+GILD,2000-12-18,1.91105,1.9958,1.8878,1.96489
+GILD,2000-12-19,1.96103,2.00722,1.8878,1.93042
+GILD,2000-12-20,1.93042,1.95337,1.70261,1.8723
+GILD,2000-12-21,1.83366,1.86852,1.66387,1.69855
+GILD,2000-12-22,1.72547,1.85671,1.72179,1.76799
+GILD,2000-12-26,1.76422,1.98795,1.76064,1.98795
+GILD,2000-12-27,1.96103,2.00354,1.81846,1.92634
+GILD,2000-12-28,1.93042,2.0266,1.93042,1.95705
+GILD,2000-12-29,1.94543,2.08471,1.94543,1.99958
+GILD,2001-01-02,2.01507,2.01507,1.76799,1.78736
+GILD,2001-01-03,1.78736,1.93042,1.60963,1.86475
+GILD,2001-01-04,1.88025,1.9493,1.5829,1.58648
+GILD,2001-01-05,1.59424,1.59821,1.34318,1.40895
+GILD,2001-01-08,1.41301,1.43597,1.20033,1.31267
+GILD,2001-01-09,1.32798,1.36653,1.26628,1.30473
+GILD,2001-01-10,1.28178,1.37428,1.28178,1.35112
+GILD,2001-01-11,1.39752,1.40517,1.32798,1.37428
+GILD,2001-01-12,1.35112,1.51307,1.31267,1.43985
+GILD,2001-01-16,1.46706,1.65631,1.45137,1.57506
+GILD,2001-01-17,1.60606,1.60963,1.38183,1.42822
+GILD,2001-01-18,1.42822,1.45544,1.36276,1.42822
+GILD,2001-01-19,1.51307,1.52856,1.40895,1.43597
+GILD,2001-01-22,1.45137,1.56353,1.44751,1.49021
+GILD,2001-01-23,1.52102,1.67143,1.47849,1.65971
+GILD,2001-01-24,1.65971,1.67143,1.55549,1.57884
+GILD,2001-01-25,1.59821,1.60606,1.54445,1.5829
+GILD,2001-01-26,1.53631,1.60606,1.52102,1.55191
+GILD,2001-01-29,1.55549,1.69071,1.5401,1.66387
+GILD,2001-01-30,1.66765,1.69071,1.60963,1.62513
+GILD,2001-01-31,1.64451,1.66387,1.62513,1.63278
+GILD,2001-02-01,1.64053,1.64053,1.5401,1.55947
+GILD,2001-02-02,1.55947,1.57506,1.49399,1.52478
+GILD,2001-02-05,1.51307,1.54803,1.42822,1.48633
+GILD,2001-02-06,1.47472,1.60963,1.47074,1.59055
+GILD,2001-02-07,1.59055,1.59424,1.49021,1.56741
+GILD,2001-02-08,1.57506,1.64451,1.45544,1.47472
+GILD,2001-02-09,1.47074,1.53631,1.47074,1.52102
+GILD,2001-02-12,1.51724,1.706,1.50939,1.68314
+GILD,2001-02-13,1.68692,1.76422,1.6294,1.63278
+GILD,2001-02-14,1.63278,1.67143,1.56353,1.60606
+GILD,2001-02-15,1.65971,1.65971,1.5829,1.60963
+GILD,2001-02-16,1.56353,1.69855,1.56353,1.68314
+GILD,2001-02-20,1.76422,1.78359,1.59821,1.69071
+GILD,2001-02-21,1.66387,1.69071,1.57884,1.59424
+GILD,2001-02-22,1.60606,1.60606,1.47849,1.52856
+GILD,2001-02-23,1.53631,1.68314,1.52102,1.66765
+GILD,2001-02-26,1.67907,1.76799,1.67549,1.76064
+GILD,2001-02-27,1.76064,1.78359,1.69855,1.73322
+GILD,2001-02-28,1.74872,1.80664,1.71801,1.80286
+GILD,2001-03-01,1.78359,1.80286,1.5829,1.69476
+GILD,2001-03-02,1.67549,1.76799,1.67143,1.73322
+GILD,2001-03-05,1.74097,1.76064,1.62115,1.62115
+GILD,2001-03-06,1.66387,1.73322,1.64451,1.69071
+GILD,2001-03-07,1.72547,1.72547,1.60606,1.60963
+GILD,2001-03-08,1.63694,1.65236,1.60963,1.63278
+GILD,2001-03-09,1.65236,1.69071,1.59055,1.62115
+GILD,2001-03-12,1.57506,1.57506,1.39752,1.42822
+GILD,2001-03-13,1.42822,1.52102,1.42435,1.49777
+GILD,2001-03-14,1.46706,1.61371,1.45903,1.60188
+GILD,2001-03-15,1.60188,1.67143,1.55947,1.57506
+GILD,2001-03-16,1.57506,1.59821,1.43597,1.45544
+GILD,2001-03-19,1.47074,1.67143,1.45903,1.65236
+GILD,2001-03-20,1.65631,1.67143,1.57506,1.5829
+GILD,2001-03-21,1.58648,1.58648,1.38183,1.39374
+GILD,2001-03-22,1.38967,1.43985,1.29688,1.40517
+GILD,2001-03-23,1.44391,1.53631,1.42822,1.43239
+GILD,2001-03-26,1.42435,1.56353,1.42435,1.54803
+GILD,2001-03-27,1.54803,1.56741,1.47472,1.5401
+GILD,2001-03-28,1.52102,1.57506,1.51307,1.54445
+GILD,2001-03-29,1.54445,1.65971,1.49021,1.54803
+GILD,2001-03-30,1.55191,1.59055,1.53631,1.56741
+GILD,2001-04-02,1.57109,1.59055,1.4167,1.47472
+GILD,2001-04-03,1.44751,1.47074,1.38967,1.42087
+GILD,2001-04-04,1.42087,1.49399,1.39752,1.40895
+GILD,2001-04-05,1.45903,1.53631,1.42822,1.53631
+GILD,2001-04-06,1.52478,1.63278,1.47472,1.55191
+GILD,2001-04-09,1.55549,1.64857,1.54803,1.63278
+GILD,2001-04-10,1.63694,1.76799,1.63278,1.7525
+GILD,2001-04-11,1.77573,1.77981,1.69071,1.72547
+GILD,2001-04-12,1.73322,1.87599,1.71017,1.86049
+GILD,2001-04-16,1.84557,1.89148,1.79105,1.82185
+GILD,2001-04-17,1.8264,1.89526,1.79511,1.89526
+GILD,2001-04-18,1.90707,1.99202,1.89962,1.97672
+GILD,2001-04-19,1.98427,2.03425,1.93042,2.03047
+GILD,2001-04-20,2.00354,2.02291,1.94194,1.9493
+GILD,2001-04-23,1.93042,1.96103,1.84557,1.84887
+GILD,2001-04-24,1.84887,1.86049,1.76799,1.77981
+GILD,2001-04-25,1.79105,1.92238,1.79105,1.89526
+GILD,2001-04-26,1.89526,2.10786,1.89526,2.01139
+GILD,2001-04-27,2.06166,2.20413,2.05749,2.20055
+GILD,2001-04-30,2.17711,2.40491,2.16965,2.3625
+GILD,2001-05-01,2.36655,2.42806,2.29701,2.41664
+GILD,2001-05-02,2.42022,2.47475,2.3469,2.38563
+GILD,2001-05-03,2.32771,2.33954,2.25827,2.30816
+GILD,2001-05-04,2.30089,2.44365,2.26215,2.43978
+GILD,2001-05-07,2.43978,2.61345,2.41256,2.4666
+GILD,2001-05-08,2.48985,2.53227,2.3625,2.41664
+GILD,2001-05-09,2.37809,2.51707,2.37809,2.39338
+GILD,2001-05-10,2.42022,2.4822,2.32405,2.33954
+GILD,2001-05-11,2.3469,2.42022,2.3161,2.35106
+GILD,2001-05-14,2.35871,2.37431,2.29314,2.3161
+GILD,2001-05-15,2.3161,2.40897,2.2391,2.24665
+GILD,2001-05-16,2.23532,2.58244,2.21197,2.54399
+GILD,2001-05-17,2.5558,2.79893,2.54787,2.79475
+GILD,2001-05-18,2.79126,2.79126,2.54399,2.60569
+GILD,2001-05-21,2.59794,2.89529,2.59039,2.88764
+GILD,2001-05-22,2.8798,2.88764,2.77557,2.79126
+GILD,2001-05-23,2.78719,2.79126,2.5558,2.5558
+GILD,2001-05-24,2.4666,2.62099,2.43213,2.62099
+GILD,2001-05-25,2.60977,2.67901,2.59417,2.62894
+GILD,2001-05-29,2.60192,2.60569,2.52452,2.54399
+GILD,2001-05-30,2.50923,2.59039,2.4513,2.45509
+GILD,2001-05-31,2.46303,2.56347,2.43581,2.49789
+GILD,2001-06-01,2.52075,2.69064,2.47823,2.68686
+GILD,2001-06-04,2.69064,2.79475,2.67523,2.78332
+GILD,2001-06-05,2.78332,2.87224,2.74846,2.76386
+GILD,2001-06-06,2.76792,2.78332,2.60977,2.62894
+GILD,2001-06-07,2.61345,2.70981,2.57876,2.59417
+GILD,2001-06-08,2.60569,2.60569,2.49372,2.50923
+GILD,2001-06-11,2.50923,2.513,2.3625,2.39736
+GILD,2001-06-12,2.37431,2.45509,2.28122,2.42022
+GILD,2001-06-13,2.46303,2.50544,2.42022,2.43213
+GILD,2001-06-14,2.42438,2.42806,2.3161,2.36655
+GILD,2001-06-15,2.41256,2.49789,2.3469,2.48985
+GILD,2001-06-18,2.50923,2.59039,2.46303,2.47475
+GILD,2001-06-19,2.50923,2.55939,2.43978,2.50923
+GILD,2001-06-20,2.51707,2.77189,2.51707,2.77189
+GILD,2001-06-21,2.73712,2.81054,2.71378,2.77955
+GILD,2001-06-22,2.79893,2.96095,2.71378,2.94924
+GILD,2001-06-25,2.92609,2.94168,2.73712,2.77557
+GILD,2001-06-26,2.74846,2.83349,2.70206,2.79893
+GILD,2001-06-27,2.79126,2.90303,2.78332,2.87224
+GILD,2001-06-28,2.89529,2.99176,2.86071,2.89529
+GILD,2001-06-29,2.91446,2.94168,2.69451,2.80667
+GILD,2001-07-02,2.82207,2.89529,2.73712,2.78332
+GILD,2001-07-03,2.77189,2.84899,2.74846,2.80667
+GILD,2001-07-05,2.81054,2.84502,2.73712,2.74846
+GILD,2001-07-06,2.73712,2.76008,2.65984,2.68686
+GILD,2001-07-09,2.67901,2.78719,2.67901,2.71378
+GILD,2001-07-10,2.71378,2.7256,2.60977,2.62894
+GILD,2001-07-11,2.60192,2.60569,2.43213,2.5558
+GILD,2001-07-12,2.51707,2.59039,2.4513,2.58244
+GILD,2001-07-13,2.56695,2.77955,2.55939,2.73315
+GILD,2001-07-16,2.73315,2.74478,2.38961,2.38961
+GILD,2001-07-17,2.42438,2.53227,2.42438,2.52075
+GILD,2001-07-18,2.513,2.68686,2.50923,2.62526
+GILD,2001-07-19,2.66769,2.67901,2.55155,2.55939
+GILD,2001-07-20,2.57876,2.63668,2.54787,2.60569
+GILD,2001-07-23,2.60977,2.68686,2.54399,2.55155
+GILD,2001-07-24,2.55155,2.57102,2.38961,2.41256
+GILD,2001-07-25,2.41664,2.5558,2.37809,2.45509
+GILD,2001-07-26,2.4513,2.65586,2.4513,2.64056
+GILD,2001-07-27,2.50157,2.61345,2.4822,2.60977
+GILD,2001-07-30,2.58244,2.60192,2.41664,2.4666
+GILD,2001-07-31,2.4666,2.49372,2.38177,2.47475
+GILD,2001-08-01,2.47068,2.4822,2.42806,2.45509
+GILD,2001-08-02,2.45906,2.513,2.2855,2.40113
+GILD,2001-08-03,2.41664,2.54399,2.39736,2.54011
+GILD,2001-08-06,2.54399,2.5558,2.47475,2.48985
+GILD,2001-08-07,2.48985,2.49372,2.39338,2.45509
+GILD,2001-08-08,2.45906,2.4822,2.32405,2.33169
+GILD,2001-08-09,2.3161,2.33954,2.20413,2.3161
+GILD,2001-08-10,2.31251,2.3469,2.26971,2.3161
+GILD,2001-08-13,2.32405,2.45509,2.31251,2.44365
+GILD,2001-08-14,2.44762,2.49372,2.43213,2.45906
+GILD,2001-08-15,2.45906,2.54011,2.42806,2.50923
+GILD,2001-08-16,2.49789,2.50923,2.41664,2.50544
+GILD,2001-08-17,2.45509,2.4666,2.3625,2.38961
+GILD,2001-08-20,2.38961,2.4666,2.33169,2.46303
+GILD,2001-08-21,2.47068,2.58244,2.47068,2.49789
+GILD,2001-08-22,2.52075,2.65586,2.45509,2.65208
+GILD,2001-08-23,2.64812,2.88764,2.64812,2.84125
+GILD,2001-08-24,2.83746,2.94924,2.81054,2.91853
+GILD,2001-08-27,2.90681,3.06507,2.89529,2.98013
+GILD,2001-08-28,3.00328,3.01103,2.91069,2.94536
+GILD,2001-08-29,2.95341,3.01472,2.89142,2.9687
+GILD,2001-08-30,2.94536,3.00735,2.90303,2.98013
+GILD,2001-08-31,2.97268,2.98013,2.82971,2.92987
+GILD,2001-09-04,2.90681,3.03418,2.90681,2.92609
+GILD,2001-09-05,2.93772,2.93772,2.85665,2.8798
+GILD,2001-09-06,2.89887,2.95689,2.83349,2.91069
+GILD,2001-09-07,2.89529,2.90303,2.77955,2.84125
+GILD,2001-09-10,2.82207,2.90303,2.73315,2.79475
+GILD,2001-09-17,2.71378,2.74478,2.52075,2.5558
+GILD,2001-09-18,2.55939,2.60192,2.3469,2.36655
+GILD,2001-09-19,2.41664,2.4513,2.23116,2.42438
+GILD,2001-09-20,2.37004,2.50544,2.34322,2.46303
+GILD,2001-09-21,2.37004,2.42438,2.21585,2.30089
+GILD,2001-09-24,2.35871,2.40113,2.25061,2.33954
+GILD,2001-09-25,2.38177,2.54399,2.38177,2.5286
+GILD,2001-09-26,2.55155,2.64812,2.53227,2.61731
+GILD,2001-09-27,2.61731,2.78332,2.58244,2.74081
+GILD,2001-09-28,2.83349,2.84125,2.67126,2.70981
+GILD,2001-10-01,2.68686,2.77955,2.6328,2.73315
+GILD,2001-10-02,3.54,3.54,3.54,3.54
+GILD,2001-10-03,3.54,3.54,3.54,3.54
+GILD,2001-10-04,2.94168,2.94168,2.7256,2.82207
+GILD,2001-10-05,2.79893,2.83349,2.74846,2.74846
+GILD,2001-10-08,2.75659,2.78332,2.71378,2.74846
+GILD,2001-10-09,2.75233,2.87591,2.75233,2.84125
+GILD,2001-10-10,2.86071,3.05317,2.84125,3.03041
+GILD,2001-10-11,3.08445,3.14992,2.97268,3.04203
+GILD,2001-10-12,2.98798,3.02653,2.90681,2.9994
+GILD,2001-10-15,2.99176,3.123,2.99176,3.09994
+GILD,2001-10-16,3.123,3.14634,2.99176,3.03815
+GILD,2001-10-17,3.06507,3.06507,2.88367,2.89142
+GILD,2001-10-18,2.90303,3.06905,2.89529,3.03041
+GILD,2001-10-19,3.01472,3.14634,2.98401,3.13849
+GILD,2001-10-22,3.14217,3.31603,3.11156,3.26577
+GILD,2001-10-23,3.28494,3.30867,3.13849,3.18876
+GILD,2001-10-24,3.19263,3.31603,3.11515,3.31196
+GILD,2001-10-25,3.29665,3.3353,3.20784,3.32001
+GILD,2001-10-26,3.20784,3.38924,3.19263,3.26577
+GILD,2001-10-29,3.32377,3.38179,3.15408,3.16561
+GILD,2001-10-30,3.06139,3.18092,3.01472,3.11931
+GILD,2001-10-31,3.13093,3.15776,3.02275,3.03418
+GILD,2001-11-01,3.03418,3.08823,2.98798,3.04996
+GILD,2001-11-02,3.04996,3.11515,3.00328,3.02275
+GILD,2001-11-05,3.0459,3.17326,3.0459,3.15776
+GILD,2001-11-06,3.15408,3.16938,3.06905,3.15776
+GILD,2001-11-07,3.15776,3.2892,3.15776,3.22344
+GILD,2001-11-08,3.23883,3.26577,3.17704,3.19641
+GILD,2001-11-09,3.19641,3.20029,3.04996,3.09994
+GILD,2001-11-12,3.09229,3.10372,3.00735,3.07283
+GILD,2001-11-13,3.10769,3.27748,3.10769,3.26577
+GILD,2001-11-14,3.28494,3.31603,3.18876,3.25453
+GILD,2001-11-15,3.23883,3.32001,3.19641,3.25017
+GILD,2001-11-16,3.2582,3.31603,3.2429,3.29288
+GILD,2001-11-19,3.31196,3.397,3.29288,3.37753
+GILD,2001-11-20,3.37007,3.37753,3.26199,3.27748
+GILD,2001-11-21,3.26983,3.3353,3.26577,3.32377
+GILD,2001-11-23,3.32775,3.35079,3.29288,3.33918
+GILD,2001-11-26,3.35079,3.48223,3.33918,3.43971
+GILD,2001-11-27,3.42412,3.55564,3.39322,3.47429
+GILD,2001-11-28,3.45889,3.47816,3.32775,3.33918
+GILD,2001-11-29,3.32377,3.44726,3.28494,3.44348
+GILD,2001-11-30,3.43971,3.49375,3.42809,3.48571
+GILD,2001-12-03,3.37415,3.42809,3.36251,3.36251
+GILD,2001-12-04,3.36251,3.38924,3.29665,3.33143
+GILD,2001-12-05,3.34314,3.35846,3.25453,3.26577
+GILD,2001-12-06,3.28155,3.35079,3.26577,3.30867
+GILD,2001-12-07,3.29288,3.32377,3.19641,3.3044
+GILD,2001-12-10,3.26199,3.27748,3.14634,3.14634
+GILD,2001-12-11,3.16938,3.21947,3.09568,3.10769
+GILD,2001-12-12,3.09229,3.16154,2.97268,3.123
+GILD,2001-12-13,3.10769,3.25453,3.09568,3.20784
+GILD,2001-12-14,3.19263,3.25017,3.11931,3.19641
+GILD,2001-12-17,3.20426,3.3353,3.19641,3.32001
+GILD,2001-12-18,3.32001,3.36251,3.25017,3.3044
+GILD,2001-12-19,3.30073,3.32377,3.2118,3.23883
+GILD,2001-12-20,3.23476,3.27748,3.12688,3.12688
+GILD,2001-12-21,3.09229,3.2118,3.05317,3.15408
+GILD,2001-12-24,3.19641,3.29288,3.19263,3.21559
+GILD,2001-12-26,3.23118,3.27748,3.20426,3.22344
+GILD,2001-12-27,3.23118,3.25453,3.10372,3.14217
+GILD,2001-12-28,3.14992,3.26983,3.14217,3.22344
+GILD,2001-12-31,3.22731,3.2892,3.16561,3.16938
+GILD,2002-01-02,3.13849,3.13849,2.92609,2.96463
+GILD,2002-01-03,2.9687,3.03418,2.818,2.82971
+GILD,2002-01-04,2.82574,2.97268,2.79475,2.96095
+GILD,2002-01-07,3.09229,3.09994,2.94924,2.9687
+GILD,2002-01-08,2.98013,3.08067,2.96463,3.08067
+GILD,2002-01-09,3.14217,3.23118,3.13442,3.17326
+GILD,2002-01-10,3.19641,3.32001,3.18092,3.26983
+GILD,2002-01-11,3.31603,3.36251,3.31603,3.3353
+GILD,2002-01-14,3.33918,3.37007,3.28494,3.31603
+GILD,2002-01-15,3.31196,3.33918,3.2429,3.32775
+GILD,2002-01-16,3.32775,3.38576,3.30867,3.3353
+GILD,2002-01-17,3.27341,3.43187,3.23118,3.38924
+GILD,2002-01-18,3.39322,3.42809,3.14992,3.17326
+GILD,2002-01-22,3.16938,3.25453,3.10769,3.23883
+GILD,2002-01-23,3.2429,3.32377,3.16938,3.31196
+GILD,2002-01-24,3.32377,3.37753,3.20029,3.25453
+GILD,2002-01-25,3.24668,3.28155,3.19263,3.26577
+GILD,2002-01-28,3.28155,3.32377,3.22731,3.26983
+GILD,2002-01-29,3.26983,3.3044,3.14634,3.17326
+GILD,2002-01-30,3.17326,3.25017,3.10372,3.23476
+GILD,2002-01-31,3.25453,3.34702,3.14992,3.15776
+GILD,2002-02-01,3.18459,3.397,3.18459,3.366
+GILD,2002-02-04,3.34702,3.35079,3.13442,3.17326
+GILD,2002-02-05,3.18876,3.32001,3.15408,3.20426
+GILD,2002-02-06,3.20784,3.23883,2.98401,3.01472
+GILD,2002-02-07,3.02275,3.13849,2.98013,3.05752
+GILD,2002-02-08,3.04203,3.23476,3.04203,3.22731
+GILD,2002-02-11,3.23118,3.3044,3.22344,3.26199
+GILD,2002-02-12,3.2429,3.35079,3.22731,3.29288
+GILD,2002-02-13,3.30867,3.33918,3.23883,3.24668
+GILD,2002-02-14,3.26199,3.32001,3.15408,3.15776
+GILD,2002-02-15,3.18092,3.20029,3.12688,3.17326
+GILD,2002-02-19,3.13093,3.13442,3.04203,3.11156
+GILD,2002-02-20,3.18092,3.26577,3.09568,3.23118
+GILD,2002-02-21,3.22731,3.30867,3.18459,3.23476
+GILD,2002-02-22,3.23476,3.26577,3.14634,3.20784
+GILD,2002-02-25,3.23883,3.27748,3.20029,3.2582
+GILD,2002-02-26,3.26983,3.35846,3.2582,3.32775
+GILD,2002-02-27,3.366,3.45889,3.34314,3.35079
+GILD,2002-02-28,3.35846,3.45502,3.3353,3.40096
+GILD,2002-03-01,3.38179,3.59022,3.29665,3.55923
+GILD,2002-03-04,3.57085,3.64021,3.55564,3.59022
+GILD,2002-03-05,3.5785,3.6559,3.517,3.52039
+GILD,2002-03-06,3.42809,3.54403,3.42024,3.53221
+GILD,2002-03-07,3.52824,3.54752,3.42809,3.45889
+GILD,2002-03-08,3.50121,3.58257,3.38576,3.48571
+GILD,2002-03-11,3.47052,3.53221,3.42809,3.48571
+GILD,2002-03-12,3.45502,3.49375,3.40852,3.45124
+GILD,2002-03-13,3.47429,3.57453,3.42809,3.52039
+GILD,2002-03-14,3.53221,3.59022,3.45124,3.45124
+GILD,2002-03-15,3.517,3.517,3.43555,3.47429
+GILD,2002-03-18,3.53627,3.62519,3.50121,3.6096
+GILD,2002-03-19,3.67109,3.76378,3.62519,3.71749
+GILD,2002-03-20,3.68678,3.71381,3.60184,3.60184
+GILD,2002-03-21,3.517,3.72901,3.46286,3.70984
+GILD,2002-03-22,3.7021,3.74074,3.5939,3.60184
+GILD,2002-03-25,3.5939,3.60553,3.47816,3.49375
+GILD,2002-03-26,3.49734,3.56688,3.40852,3.52466
+GILD,2002-03-27,3.53221,3.62849,3.50877,3.6096
+GILD,2002-03-28,3.62112,3.62112,3.44726,3.47429
+GILD,2002-04-01,3.45124,3.55564,3.42412,3.52039
+GILD,2002-04-02,3.49734,3.57453,3.47816,3.48223
+GILD,2002-04-03,3.55923,3.55923,3.37753,3.41608
+GILD,2002-04-04,3.37415,3.51294,3.31603,3.366
+GILD,2002-04-05,3.37007,3.41269,3.28155,3.32377
+GILD,2002-04-08,3.31603,3.36251,3.21947,3.35846
+GILD,2002-04-09,3.38179,3.40494,3.21947,3.25453
+GILD,2002-04-10,3.29288,3.46286,3.2892,3.45502
+GILD,2002-04-11,3.45889,3.53627,3.41269,3.42412
+GILD,2002-04-12,3.42809,3.47052,3.33918,3.44348
+GILD,2002-04-15,3.45502,3.517,3.34702,3.47816
+GILD,2002-04-16,3.51294,3.56688,3.46286,3.52039
+GILD,2002-04-17,3.55167,3.5785,3.31603,3.41608
+GILD,2002-04-18,3.46286,3.47052,3.26577,3.42412
+GILD,2002-04-19,3.43555,3.50121,3.35467,3.40096
+GILD,2002-04-22,3.38924,3.38924,3.16938,3.29288
+GILD,2002-04-23,3.26199,3.32377,3.20029,3.25453
+GILD,2002-04-24,3.26983,3.32775,3.21559,3.3044
+GILD,2002-04-25,3.3044,3.366,3.03418,3.08823
+GILD,2002-04-26,3.09994,3.12688,2.78332,2.8025
+GILD,2002-04-29,2.818,2.85665,2.70623,2.81054
+GILD,2002-04-30,2.78719,3.06139,2.71775,3.00328
+GILD,2002-05-01,3.14217,3.2892,3.14217,3.19641
+GILD,2002-05-02,3.16561,3.25017,3.15408,3.17326
+GILD,2002-05-03,3.15408,3.15776,3.00328,3.08445
+GILD,2002-05-06,3.08445,3.08823,2.86071,2.8798
+GILD,2002-05-07,2.92609,3.01472,2.92609,2.97268
+GILD,2002-05-08,3.14634,3.37007,3.11156,3.36251
+GILD,2002-05-09,3.35079,3.41608,3.2582,3.28155
+GILD,2002-05-10,3.2892,3.30073,3.08445,3.14634
+GILD,2002-05-13,3.14992,3.37753,3.14634,3.3353
+GILD,2002-05-14,3.47429,3.62849,3.44348,3.62519
+GILD,2002-05-15,3.58257,3.67894,3.50877,3.59022
+GILD,2002-05-16,3.58615,3.58615,3.41608,3.48988
+GILD,2002-05-17,3.52824,3.58257,3.47052,3.56688
+GILD,2002-05-20,3.55167,3.58257,3.45124,3.50877
+GILD,2002-05-21,3.53985,3.5939,3.38576,3.42024
+GILD,2002-05-22,3.40852,3.45502,3.33143,3.40494
+GILD,2002-05-23,3.41608,3.68272,3.35079,3.66732
+GILD,2002-05-24,3.64805,3.66732,3.52466,3.57453
+GILD,2002-05-28,3.59022,3.66732,3.45502,3.66365
+GILD,2002-05-29,3.64021,3.68678,3.23476,3.41269
+GILD,2002-05-30,3.48988,3.55923,3.38179,3.55167
+GILD,2002-05-31,3.52824,3.5785,3.43187,3.43971
+GILD,2002-06-03,3.45889,3.53221,3.29665,3.30867
+GILD,2002-06-04,3.30073,3.42024,3.20784,3.31603
+GILD,2002-06-05,3.32775,3.42024,3.23883,3.3044
+GILD,2002-06-06,3.29288,3.30073,3.06139,3.09229
+GILD,2002-06-07,2.99176,3.10372,2.88764,3.08823
+GILD,2002-06-10,3.08823,3.26983,3.0766,3.17704
+GILD,2002-06-11,3.19263,3.22731,2.90681,2.94168
+GILD,2002-06-12,2.93772,3.01472,2.82971,2.93772
+GILD,2002-06-13,2.94168,3.08445,2.92213,3.02275
+GILD,2002-06-14,3.00735,3.2582,2.93374,3.17704
+GILD,2002-06-17,3.20029,3.46286,3.19263,3.45889
+GILD,2002-06-18,3.41608,3.48571,3.366,3.42809
+GILD,2002-06-19,3.40096,3.50548,3.366,3.366
+GILD,2002-06-20,3.34314,3.34702,3.14992,3.16561
+GILD,2002-06-21,3.14217,3.20029,3.00328,3.00735
+GILD,2002-06-24,3.00328,3.29288,2.9994,3.19641
+GILD,2002-06-25,3.20029,3.31196,3.08823,3.10372
+GILD,2002-06-26,3.00328,3.23118,2.93772,3.15776
+GILD,2002-06-27,3.20029,3.23476,3.0459,3.13442
+GILD,2002-06-28,3.15776,3.26577,3.14992,3.17326
+GILD,2002-07-01,3.16561,3.17326,2.90681,2.92609
+GILD,2002-07-02,2.81392,2.89529,2.66332,2.69451
+GILD,2002-07-03,2.70623,2.82207,2.59417,2.82207
+GILD,2002-07-05,2.86846,2.98798,2.86458,2.98013
+GILD,2002-07-08,2.98401,3.10769,2.92987,2.93772
+GILD,2002-07-09,2.95689,3.00735,2.83349,2.85665
+GILD,2002-07-10,2.84502,2.87224,2.54787,2.56347
+GILD,2002-07-11,2.56695,2.77955,2.51707,2.75659
+GILD,2002-07-12,2.8025,2.86071,2.60977,2.79893
+GILD,2002-07-15,2.79893,2.84125,2.59417,2.84125
+GILD,2002-07-16,2.79893,3.06139,2.79893,3.04203
+GILD,2002-07-17,3.11156,3.34314,3.11156,3.32775
+GILD,2002-07-18,3.31603,3.32775,3.14634,3.17326
+GILD,2002-07-19,3.14992,3.14992,3.01103,3.06507
+GILD,2002-07-22,3.05752,3.18459,2.83746,2.95689
+GILD,2002-07-23,2.97636,2.98013,2.79893,2.8025
+GILD,2002-07-24,2.75233,2.98401,2.64434,2.93374
+GILD,2002-07-25,3.03815,3.04203,2.64056,2.8025
+GILD,2002-07-26,2.77189,2.78332,2.65586,2.71775
+GILD,2002-07-29,2.74081,2.82574,2.69064,2.79893
+GILD,2002-07-30,2.76792,2.95341,2.70206,2.84502
+GILD,2002-07-31,2.79893,2.94168,2.75659,2.94168
+GILD,2002-08-01,2.93772,2.96095,2.85665,2.87591
+GILD,2002-08-02,2.79126,2.86071,2.71775,2.79126
+GILD,2002-08-05,2.93374,3.09229,2.85267,2.97636
+GILD,2002-08-06,3.86,3.86,3.86,3.86
+GILD,2002-08-07,3.2429,3.26199,2.98401,3.06905
+GILD,2002-08-08,3.08823,3.34314,3.01897,3.31603
+GILD,2002-08-09,3.27748,3.35467,3.21947,3.28155
+GILD,2002-08-12,3.2582,3.366,3.23883,3.34314
+GILD,2002-08-13,3.3044,3.36251,3.13093,3.16938
+GILD,2002-08-14,3.18876,3.42809,3.10372,3.42024
+GILD,2002-08-15,4.41,4.5,4.21,4.35
+GILD,2002-08-16,3.32001,3.397,3.2582,3.35079
+GILD,2002-08-19,3.35467,3.366,3.23476,3.3353
+GILD,2002-08-20,3.31196,3.42809,3.28494,3.38179
+GILD,2002-08-21,3.41608,3.49375,3.39322,3.48223
+GILD,2002-08-22,3.48988,3.5939,3.42412,3.57453
+GILD,2002-08-23,3.56321,3.5939,3.47816,3.52466
+GILD,2002-08-26,3.52466,3.54403,3.38924,3.49734
+GILD,2002-08-27,3.517,3.517,3.20426,3.20426
+GILD,2002-08-28,3.05317,3.20029,3.04203,3.14634
+GILD,2002-08-29,3.16561,3.28155,3.0766,3.27748
+GILD,2002-08-30,3.23476,3.23883,3.0766,3.09568
+GILD,2002-09-03,3.02653,3.03815,2.93772,2.94168
+GILD,2002-09-04,2.94168,3.05317,2.91069,3.01472
+GILD,2002-09-05,2.98798,2.98798,2.87591,2.89887
+GILD,2002-09-06,2.94924,3.14217,2.94924,3.11156
+GILD,2002-09-09,3.08445,3.18092,2.98013,3.14992
+GILD,2002-09-10,3.06139,3.20029,3.04203,3.19641
+GILD,2002-09-11,3.23476,3.28155,3.14992,3.15408
+GILD,2002-09-12,3.14217,3.14217,2.96095,2.97268
+GILD,2002-09-13,2.94168,3.13093,2.89529,3.09229
+GILD,2002-09-16,3.96,4.05,3.92,4.02
+GILD,2002-09-17,3.15408,3.23118,3.07283,3.08823
+GILD,2002-09-18,3.04996,3.32001,3.04996,3.28155
+GILD,2002-09-19,3.23118,3.3044,3.16154,3.17326
+GILD,2002-09-20,3.22731,3.27748,3.13442,3.23883
+GILD,2002-09-23,3.35079,3.35079,3.10372,3.18459
+GILD,2002-09-24,3.18459,3.26577,3.123,3.19263
+GILD,2002-09-25,3.22344,3.32775,3.21947,3.30867
+GILD,2002-09-26,3.3044,3.37415,3.16561,3.26199
+GILD,2002-09-27,3.26199,3.35846,3.21947,3.23883
+GILD,2002-09-30,3.20029,3.28155,3.15776,3.23476
+GILD,2002-10-01,3.20029,3.36251,3.15776,3.35467
+GILD,2002-10-02,3.33918,3.39322,3.13442,3.18092
+GILD,2002-10-03,3.18092,3.2118,3.09229,3.09229
+GILD,2002-10-04,3.11515,3.16938,2.95341,2.97636
+GILD,2002-10-07,2.97268,3.14992,2.97268,3.08445
+GILD,2002-10-08,3.10372,3.20029,3.04203,3.07283
+GILD,2002-10-09,3.0766,3.2582,3.03041,3.16561
+GILD,2002-10-10,3.12688,3.33918,3.10372,3.31196
+GILD,2002-10-11,3.366,3.37415,3.20426,3.23883
+GILD,2002-10-14,3.22344,3.40852,3.18876,3.40494
+GILD,2002-10-15,3.43971,3.52039,3.25453,3.28155
+GILD,2002-10-16,3.25453,3.36251,3.20784,3.29288
+GILD,2002-10-17,3.32775,3.37753,3.30073,3.35846
+GILD,2002-10-18,3.3044,3.36251,3.2429,3.3044
+GILD,2002-10-21,3.30867,3.35079,3.23476,3.33918
+GILD,2002-10-22,3.31603,3.40494,3.29288,3.38576
+GILD,2002-10-23,3.40096,3.42024,3.25453,3.32775
+GILD,2002-10-24,3.34314,3.35846,3.13093,3.13442
+GILD,2002-10-25,3.15776,3.31196,3.15776,3.30867
+GILD,2002-10-28,3.3044,3.35467,3.25017,3.26983
+GILD,2002-10-29,3.29665,3.32377,3.19263,3.26983
+GILD,2002-10-30,3.27341,3.40852,3.27341,3.33918
+GILD,2002-10-31,3.34314,3.397,3.31603,3.35467
+GILD,2002-11-01,3.46286,3.52466,3.35467,3.52039
+GILD,2002-11-04,3.55167,3.5785,3.48571,3.52824
+GILD,2002-11-05,3.51294,3.55167,3.397,3.52824
+GILD,2002-11-06,3.54752,3.69812,3.53221,3.69435
+GILD,2002-11-07,3.67109,3.74074,3.5785,3.6096
+GILD,2002-11-08,3.6096,3.61317,3.397,3.43971
+GILD,2002-11-11,3.44348,3.53221,3.40494,3.43971
+GILD,2002-11-12,3.45502,3.49734,3.38576,3.45889
+GILD,2002-11-13,3.44726,3.47429,3.35467,3.43971
+GILD,2002-11-14,3.46286,3.62849,3.43555,3.62519
+GILD,2002-11-15,3.50877,3.59022,3.44348,3.48988
+GILD,2002-11-18,3.50548,3.52824,3.41269,3.45124
+GILD,2002-11-19,3.397,3.47429,3.38179,3.43187
+GILD,2002-11-20,3.42412,3.51294,3.41608,3.50121
+GILD,2002-11-21,3.49734,3.68272,3.49734,3.6559
+GILD,2002-11-22,3.65192,3.80979,3.62112,3.80979
+GILD,2002-11-25,3.80253,3.86035,3.78315,3.83343
+GILD,2002-11-26,3.80253,3.80253,3.52039,3.54752
+GILD,2002-11-27,3.5785,3.82161,3.57453,3.76011
+GILD,2002-11-29,3.77541,3.80979,3.7021,3.8064
+GILD,2002-12-02,3.78315,3.84863,3.62849,3.68678
+GILD,2002-12-03,3.66365,3.67497,3.54752,3.55923
+GILD,2002-12-04,3.45502,3.64427,3.42809,3.62849
+GILD,2002-12-05,3.64427,3.83711,3.63244,3.74074
+GILD,2002-12-06,3.72147,3.80979,3.69435,3.77938
+GILD,2002-12-09,3.76378,3.81406,3.69435,3.69435
+GILD,2002-12-10,3.72505,3.74074,3.58257,3.62519
+GILD,2002-12-11,3.5939,3.62112,3.55564,3.61317
+GILD,2002-12-12,3.61705,3.6559,3.52824,3.6096
+GILD,2002-12-13,3.43555,3.50877,3.40494,3.44348
+GILD,2002-12-16,3.45124,3.55564,3.39322,3.51294
+GILD,2002-12-17,3.50877,3.52039,3.44348,3.48571
+GILD,2002-12-18,3.52039,3.52466,3.42024,3.47052
+GILD,2002-12-19,3.46286,3.53221,3.42412,3.43971
+GILD,2002-12-20,3.45502,3.50121,3.42024,3.44726
+GILD,2002-12-23,3.47052,3.54403,3.45889,3.52039
+GILD,2002-12-24,3.51294,3.54403,3.46664,3.47816
+GILD,2002-12-26,3.48571,3.52466,3.41608,3.42024
+GILD,2002-12-27,3.42024,3.42809,3.32377,3.3353
+GILD,2002-12-30,3.32775,3.33143,3.25017,3.28155
+GILD,2002-12-31,3.30073,3.37753,3.25017,3.28155
+GILD,2003-01-02,3.28155,3.37753,3.27748,3.366
+GILD,2003-01-03,3.36251,3.45124,3.35467,3.42809
+GILD,2003-01-06,3.42412,3.54752,3.41269,3.52039
+GILD,2003-01-07,3.51294,3.54403,3.43187,3.50877
+GILD,2003-01-08,3.54403,3.54403,3.35079,3.35467
+GILD,2003-01-09,3.38179,3.49375,3.37753,3.45889
+GILD,2003-01-10,3.44348,3.57453,3.38576,3.57453
+GILD,2003-01-13,3.5939,3.64427,3.56688,3.63652
+GILD,2003-01-14,3.62849,3.66732,3.55564,3.6559
+GILD,2003-01-15,3.6559,3.68272,3.50877,3.57453
+GILD,2003-01-16,3.58615,3.70587,3.58615,3.66732
+GILD,2003-01-17,3.56321,3.64021,3.50877,3.50877
+GILD,2003-01-21,3.517,3.53985,3.45889,3.46286
+GILD,2003-01-22,3.45124,3.52039,3.42024,3.45502
+GILD,2003-01-23,3.47429,3.50548,3.38576,3.46664
+GILD,2003-01-24,3.48988,3.50548,3.3353,3.37007
+GILD,2003-01-27,3.37007,3.42412,3.32377,3.366
+GILD,2003-01-28,3.37415,3.45889,3.30867,3.45124
+GILD,2003-01-29,3.45124,3.55564,3.38576,3.50121
+GILD,2003-01-30,3.50548,3.60553,3.50548,3.53627
+GILD,2003-01-31,3.47052,3.52466,3.35846,3.366
+GILD,2003-02-03,3.38576,3.38924,3.26577,3.33143
+GILD,2003-02-04,3.32377,3.32377,3.18459,3.23118
+GILD,2003-02-05,3.25017,3.31603,3.20426,3.23118
+GILD,2003-02-06,3.22344,3.31196,3.20426,3.24668
+GILD,2003-02-07,3.2582,3.3044,3.20426,3.26577
+GILD,2003-02-10,3.26983,3.3353,3.23476,3.3044
+GILD,2003-02-11,3.37415,3.40494,3.31196,3.38179
+GILD,2003-02-12,3.3353,3.37753,3.28494,3.28494
+GILD,2003-02-13,3.30073,3.30073,3.09568,3.15408
+GILD,2003-02-14,3.16938,3.18876,3.10769,3.18459
+GILD,2003-02-18,3.12688,3.16154,3.05752,3.11515
+GILD,2003-02-19,3.123,3.17704,3.09229,3.123
+GILD,2003-02-20,3.13442,3.14634,3.01472,3.12688
+GILD,2003-02-21,3.13093,3.23883,3.11931,3.23883
+GILD,2003-02-24,3.23883,3.24668,3.13849,3.14992
+GILD,2003-02-25,3.13849,3.17326,3.05752,3.16561
+GILD,2003-02-26,3.14634,3.22731,3.13093,3.16938
+GILD,2003-02-27,3.2118,3.26983,3.17326,3.23883
+GILD,2003-02-28,3.2429,3.29288,3.20784,3.28155
+GILD,2003-03-03,3.30073,3.35467,3.2582,3.28155
+GILD,2003-03-04,3.27341,3.31603,3.2582,3.2582
+GILD,2003-03-05,3.2582,3.3044,3.20426,3.25453
+GILD,2003-03-06,3.26577,3.31603,3.22731,3.29665
+GILD,2003-03-07,3.36251,3.58257,3.33918,3.55167
+GILD,2003-03-10,3.55923,3.71381,3.55923,3.64805
+GILD,2003-03-11,3.6559,3.67109,3.56321,3.59788
+GILD,2003-03-12,3.5785,3.66365,3.54752,3.65192
+GILD,2003-03-13,3.65192,3.85638,3.65192,3.84863
+GILD,2003-03-14,3.82936,3.84108,3.74074,3.78713
+GILD,2003-03-17,3.77938,3.94937,3.76378,3.94937
+GILD,2003-03-18,3.92612,4.01861,3.88718,3.94937
+GILD,2003-03-19,3.95691,4.00699,3.88718,3.93783
+GILD,2003-03-20,3.91817,3.97987,3.81822,3.94103
+GILD,2003-03-21,3.95285,4.05358,3.9454,4.00699
+GILD,2003-03-24,3.95691,3.95691,3.83711,3.85638
+GILD,2003-03-25,3.88359,4.01861,3.87982,3.97232
+GILD,2003-03-26,3.97232,4.01861,3.88718,3.91062
+GILD,2003-03-27,3.95285,4.16922,3.94937,4.14995
+GILD,2003-03-28,4.13038,4.13038,4.04932,4.05358
+GILD,2003-03-31,4.01861,4.13038,3.98385,4.05358
+GILD,2003-04-01,4.05358,4.11517,4.03799,4.11517
+GILD,2003-04-02,4.20041,4.22724,4.14995,4.21533
+GILD,2003-04-03,4.2347,4.40865,4.18869,4.30036
+GILD,2003-04-04,4.32729,4.34278,4.24612,4.26181
+GILD,2003-04-07,4.34278,4.43925,4.02248,4.14201
+GILD,2003-04-08,4.14995,4.19247,4.0962,4.14607
+GILD,2003-04-09,4.14607,4.19605,3.98385,3.9916
+GILD,2003-04-10,3.99546,4.13038,3.9144,4.11915
+GILD,2003-04-11,4.12699,4.19247,4.00699,4.03411
+GILD,2003-04-14,4.04574,4.08825,4.00699,4.06133
+GILD,2003-04-15,4.06482,4.18462,4.03024,4.13813
+GILD,2003-04-16,4.13038,4.21533,4.08041,4.1112
+GILD,2003-04-17,4.13465,4.27373,4.13038,4.25029
+GILD,2003-04-21,4.25416,4.28894,4.17678,4.21164
+GILD,2003-04-22,4.24612,4.29252,4.17678,4.29252
+GILD,2003-04-23,4.30036,4.43925,4.28496,4.40477
+GILD,2003-04-24,4.40477,4.59364,4.23886,4.50908
+GILD,2003-04-25,4.49698,4.55519,4.42773,4.45485
+GILD,2003-04-28,4.45116,4.51654,4.42405,4.47432
+GILD,2003-04-29,4.48585,4.5242,4.43925,4.47034
+GILD,2003-04-30,4.4471,4.53581,4.43925,4.45485
+GILD,2003-05-01,4.45485,4.48177,4.33514,4.4471
+GILD,2003-05-02,4.45873,4.63248,4.45116,4.55907
+GILD,2003-05-05,4.60904,4.62096,4.4624,4.50908
+GILD,2003-05-06,4.50483,4.54763,4.34278,4.4009
+GILD,2003-05-07,4.37765,4.45873,4.3582,4.38531
+GILD,2003-05-08,4.36226,4.46628,4.32371,4.41224
+GILD,2003-05-09,4.42008,4.53224,4.39296,4.50483
+GILD,2003-05-12,4.48952,4.61311,4.45116,4.57854
+GILD,2003-05-13,4.57456,4.60565,4.52052,4.52052
+GILD,2003-05-14,4.51654,4.60565,4.50908,4.5825
+GILD,2003-05-15,4.58608,4.71345,4.57456,4.69427
+GILD,2003-05-16,4.7058,4.72914,4.56681,4.57854
+GILD,2003-05-19,4.61311,4.73282,4.50908,4.53224
+GILD,2003-05-20,4.57456,4.59364,4.38531,4.43925
+GILD,2003-05-21,4.4009,4.48585,4.36594,4.40477
+GILD,2003-05-22,4.40477,4.59781,4.4009,4.57854
+GILD,2003-05-23,4.56285,4.6441,4.49698,4.63248
+GILD,2003-05-27,4.6904,4.9954,4.67849,4.98368
+GILD,2003-05-28,4.97234,5.03405,4.81776,4.84857
+GILD,2003-05-29,4.86774,4.94541,4.81389,4.8754
+GILD,2003-05-30,4.91026,5.09177,4.841,5.0415
+GILD,2003-06-02,5.0415,5.18813,4.79453,4.86416
+GILD,2003-06-03,4.86774,4.91026,4.75598,4.86416
+GILD,2003-06-04,4.86774,4.99142,4.80992,4.93369
+GILD,2003-06-05,4.97234,5.18068,4.90649,5.14968
+GILD,2003-06-06,5.21923,5.36209,5.01854,5.03772
+GILD,2003-06-09,5.03772,5.04548,4.76769,4.79453
+GILD,2003-06-10,4.84857,4.89476,4.74454,4.87955
+GILD,2003-06-11,5.0415,5.09177,4.97234,5.0415
+GILD,2003-06-12,5.06861,5.07656,4.88712,5.06087
+GILD,2003-06-13,5.06475,5.22708,5.02619,5.19211
+GILD,2003-06-16,5.29274,5.45846,5.21545,5.44316
+GILD,2003-06-17,5.5282,5.5282,5.31957,5.43531
+GILD,2003-06-18,5.40064,5.40064,5.15715,5.2076
+GILD,2003-06-19,5.22301,5.23473,4.89864,4.94881
+GILD,2003-06-20,4.9954,5.18813,4.94881,5.18813
+GILD,2003-06-23,5.19618,5.2386,4.98368,5.06475
+GILD,2003-06-24,4.98,5.16896,4.98,5.09584
+GILD,2003-06-25,5.06861,5.30407,5.06087,5.16518
+GILD,2003-06-26,5.10716,5.30407,5.10716,5.22301
+GILD,2003-06-27,5.4082,5.53575,5.36965,5.43531
+GILD,2003-06-30,5.45846,5.4972,5.30039,5.36209
+GILD,2003-07-01,5.29274,5.33864,5.16896,5.30804
+GILD,2003-07-02,5.30804,5.55106,5.30804,5.43928
+GILD,2003-07-03,5.43928,5.67096,5.42767,5.59367
+GILD,2003-07-07,5.66301,5.76346,5.63629,5.70583
+GILD,2003-07-08,5.69392,5.76346,5.61692,5.69033
+GILD,2003-07-09,5.71725,5.76346,5.64006,5.72093
+GILD,2003-07-10,5.67096,5.69392,5.5746,5.62456
+GILD,2003-07-11,5.64006,5.76723,5.64006,5.72093
+GILD,2003-07-14,6.08036,6.57791,6.06845,6.48929
+GILD,2003-07-15,6.53936,6.81346,6.46614,6.6708
+GILD,2003-07-16,6.65161,6.65927,6.41606,6.49288
+GILD,2003-07-17,6.41606,6.57036,6.24996,6.30013
+GILD,2003-07-18,6.3813,6.50469,6.32338,6.41965
+GILD,2003-07-21,6.40851,6.45443,6.25364,6.34275
+GILD,2003-07-22,6.30013,6.48154,6.18439,6.40435
+GILD,2003-07-23,6.45064,6.53171,6.28056,6.37733
+GILD,2003-07-24,6.43902,6.52784,6.36571,6.3813
+GILD,2003-07-25,6.3967,6.58953,6.35786,6.58188
+GILD,2003-07-28,6.60871,6.71303,6.57036,6.6552
+GILD,2003-07-29,6.70925,6.75574,6.48929,6.75574
+GILD,2003-07-30,6.75574,6.79031,6.61656,6.6398
+GILD,2003-07-31,6.63602,6.72494,6.52018,6.58585
+GILD,2003-08-01,6.58585,6.67854,6.19562,6.23087
+GILD,2003-08-04,6.24619,6.36967,6.09151,6.29238
+GILD,2003-08-05,6.30013,6.34275,5.93343,5.97596
+GILD,2003-08-06,5.98739,6.07224,5.82535,5.92578
+GILD,2003-08-07,5.91784,6.18062,5.91784,6.0452
+GILD,2003-08-08,5.97945,6.1533,5.94903,6.00666
+GILD,2003-08-11,6.02584,6.16511,5.99901,6.09935
+GILD,2003-08-12,6.1225,6.18439,5.97945,6.16124
+GILD,2003-08-13,6.17654,6.28841,6.01063,6.0452
+GILD,2003-08-14,6.03736,6.06457,5.92947,5.99136
+GILD,2003-08-15,6.05673,6.06457,5.96414,6.01451
+GILD,2003-08-18,6.01063,6.16511,5.99136,6.13015
+GILD,2003-08-19,6.17654,6.31553,6.13809,6.30391
+GILD,2003-08-20,6.28841,6.29625,6.18439,6.23834
+GILD,2003-08-21,6.24996,6.43147,6.23834,6.41606
+GILD,2003-08-22,6.41606,6.47012,6.17654,6.19214
+GILD,2003-08-25,6.17654,6.26537,6.14177,6.21916
+GILD,2003-08-26,6.13413,6.21916,6.04163,6.17654
+GILD,2003-08-27,6.19562,6.23446,6.11495,6.17268
+GILD,2003-08-28,6.23834,6.38904,6.09558,6.38904
+GILD,2003-08-29,6.37733,6.4584,6.37733,6.43524
+GILD,2003-09-02,6.43902,6.53171,6.30778,6.53171
+GILD,2003-09-03,6.5474,6.5936,6.25364,6.3349
+GILD,2003-09-04,6.34652,6.51244,6.32338,6.49694
+GILD,2003-09-05,6.46614,6.52784,6.36183,6.45064
+GILD,2003-09-08,6.4584,6.70925,6.42372,6.68242
+GILD,2003-09-09,6.64756,6.72842,6.56251,6.62053
+GILD,2003-09-10,6.60871,6.72842,6.32338,6.38904
+GILD,2003-09-11,6.41965,6.50082,6.39272,6.45064
+GILD,2003-09-12,6.43902,6.48551,6.28841,6.48154
+GILD,2003-09-15,6.46614,6.5474,6.3502,6.36967
+GILD,2003-09-16,6.14177,6.15726,5.85992,5.9683
+GILD,2003-09-17,5.99136,6.08036,5.89072,5.97208
+GILD,2003-09-18,5.96414,6.02207,5.90255,6.00666
+GILD,2003-09-19,6.05305,6.05673,5.77497,5.78661
+GILD,2003-09-22,5.73275,5.74419,5.55106,5.57052
+GILD,2003-09-23,5.58602,5.70941,5.48548,5.60133
+GILD,2003-09-24,5.58195,5.6051,5.34649,5.41991
+GILD,2003-09-25,5.41991,5.50514,5.3312,5.38137
+GILD,2003-09-26,5.35424,5.43928,5.3157,5.35047
+GILD,2003-09-29,5.35047,5.44694,5.14968,5.40442
+GILD,2003-09-30,5.37759,5.52026,5.36587,5.4082
+GILD,2003-10-01,5.38494,5.53575,5.36587,5.48171
+GILD,2003-10-02,5.62456,5.7406,5.59745,5.68238
+GILD,2003-10-03,5.74419,5.82913,5.64772,5.67454
+GILD,2003-10-06,5.67454,5.76346,5.60133,5.70147
+GILD,2003-10-07,5.64383,5.72093,5.55891,5.64772
+GILD,2003-10-08,5.79067,5.80608,5.62456,5.73635
+GILD,2003-10-09,5.79067,5.91029,5.74419,5.81392
+GILD,2003-10-10,5.80608,5.90255,5.76723,5.81392
+GILD,2003-10-13,5.83281,5.93722,5.8177,5.90641
+GILD,2003-10-14,5.90641,5.94487,5.8177,5.92578
+GILD,2003-10-15,5.94903,5.94903,5.71725,5.74806
+GILD,2003-10-16,5.7406,5.80608,5.67454,5.74419
+GILD,2003-10-17,5.74806,5.77905,5.52413,5.53963
+GILD,2003-10-20,5.55106,5.6788,5.5126,5.63629
+GILD,2003-10-21,5.65944,5.79425,5.6205,5.79067
+GILD,2003-10-22,5.74806,5.7558,5.53159,5.62844
+GILD,2003-10-23,5.6205,5.63203,5.47406,5.59367
+GILD,2003-10-24,5.55106,5.64383,5.48171,5.63629
+GILD,2003-10-27,5.6515,5.68238,5.45846,5.54359
+GILD,2003-10-28,5.58979,5.7406,4.92198,5.7406
+GILD,2003-10-29,4.88712,5.05709,4.85234,5.01854
+GILD,2003-10-30,5.2386,5.31957,5.17274,5.24645
+GILD,2003-10-31,5.24228,5.31957,5.2076,5.26562
+GILD,2003-11-03,5.28112,5.34292,5.19985,5.30407
+GILD,2003-11-04,5.30039,5.36209,5.14968,5.17672
+GILD,2003-11-05,5.16518,5.19211,5.0415,5.07656
+GILD,2003-11-06,5.08025,5.23473,5.0415,5.19985
+GILD,2003-11-07,5.21923,5.26931,5.13051,5.15376
+GILD,2003-11-10,5.1615,5.16896,4.99937,5.02619
+GILD,2003-11-11,5.04934,5.08025,4.98368,5.03405
+GILD,2003-11-12,5.0723,5.25797,5.05709,5.23056
+GILD,2003-11-13,5.17274,5.38494,5.17274,5.31183
+GILD,2003-11-14,5.29632,5.36587,5.18456,5.22708
+GILD,2003-11-17,5.18456,5.30407,5.14213,5.28112
+GILD,2003-11-18,5.28112,5.38911,5.20383,5.2076
+GILD,2003-11-19,5.22301,5.35047,5.19985,5.28112
+GILD,2003-11-20,5.27318,5.48548,5.22708,5.36965
+GILD,2003-11-21,5.36965,5.50514,5.35047,5.48171
+GILD,2003-11-24,5.50089,5.72868,5.48171,5.72868
+GILD,2003-11-25,5.73275,5.73635,5.58602,5.62456
+GILD,2003-11-26,5.6515,5.69392,5.53575,5.67096
+GILD,2003-11-28,5.6788,5.6788,5.62456,5.66301
+GILD,2003-12-01,5.66301,5.80976,5.66301,5.80608
+GILD,2003-12-02,5.79833,5.92182,5.77497,5.77497
+GILD,2003-12-03,5.74419,5.87551,5.62844,5.67096
+GILD,2003-12-04,5.69033,5.73275,5.5126,5.65944
+GILD,2003-12-05,5.64006,5.68636,5.55106,5.55891
+GILD,2003-12-08,5.54728,5.6205,5.43928,5.52413
+GILD,2003-12-09,5.53575,5.58195,5.43928,5.47406
+GILD,2003-12-10,5.42767,5.47803,5.33506,5.40064
+GILD,2003-12-11,5.35841,5.43928,5.35047,5.4082
+GILD,2003-12-12,5.45061,5.45061,5.32742,5.4082
+GILD,2003-12-15,5.45846,5.58195,5.40064,5.41235
+GILD,2003-12-16,5.41614,5.49323,5.3312,5.43928
+GILD,2003-12-17,5.40442,5.57052,5.36587,5.50873
+GILD,2003-12-18,5.55503,5.70941,5.55106,5.67096
+GILD,2003-12-19,5.71725,5.7558,5.64772,5.73275
+GILD,2003-12-22,5.70941,5.77905,5.69392,5.75204
+GILD,2003-12-23,5.76346,5.83697,5.6515,5.7406
+GILD,2003-12-24,5.72093,5.76346,5.69033,5.70941
+GILD,2003-12-26,5.69392,5.7406,5.66301,5.69033
+GILD,2003-12-29,5.67454,5.70583,5.63629,5.65557
+GILD,2003-12-30,5.65557,5.69392,5.5746,5.61285
+GILD,2003-12-31,5.63203,5.67454,5.58195,5.62456
+GILD,2004-01-02,5.63629,5.71725,5.59745,5.60133
+GILD,2004-01-05,5.6051,5.67454,5.59745,5.61285
+GILD,2004-01-06,5.57837,5.65557,5.56287,5.58979
+GILD,2004-01-07,5.64383,6.02584,5.58195,6.01828
+GILD,2004-01-08,6.04938,6.04938,5.83281,5.92182
+GILD,2004-01-09,5.86786,6.16511,5.86786,6.02207
+GILD,2004-01-12,6.03,6.12656,5.89877,6.06457
+GILD,2004-01-13,6.03397,6.06457,5.84821,5.92947
+GILD,2004-01-14,5.9683,6.02584,5.85247,5.89072
+GILD,2004-01-15,5.8639,6.00666,5.84821,5.97945
+GILD,2004-01-16,6.02207,6.16511,5.96414,6.11863
+GILD,2004-01-20,6.11077,6.1533,6.02584,6.13413
+GILD,2004-01-21,6.13413,6.40435,6.11863,6.30778
+GILD,2004-01-22,6.39272,6.41606,6.23446,6.29238
+GILD,2004-01-23,6.31553,6.38498,6.28841,6.34652
+GILD,2004-01-26,6.28841,6.32338,6.18062,6.22682
+GILD,2004-01-27,6.20744,6.21916,5.8947,5.8947
+GILD,2004-01-28,5.92182,6.08036,5.78244,5.89072
+GILD,2004-01-29,5.92578,5.9683,5.82137,5.85615
+GILD,2004-01-30,5.2539,5.38494,5.12654,5.28848
+GILD,2004-02-02,5.32355,5.50089,5.29632,5.43163
+GILD,2004-02-03,5.47406,5.50514,5.4082,5.42379
+GILD,2004-02-04,5.41991,5.46989,5.36587,5.42379
+GILD,2004-02-05,5.47406,5.47406,5.34292,5.40442
+GILD,2004-02-06,5.40442,5.47406,5.39686,5.45846
+GILD,2004-02-09,5.45497,5.69392,5.43163,5.57052
+GILD,2004-02-10,5.57052,5.59367,5.5126,5.53575
+GILD,2004-02-11,5.56287,5.66301,5.45497,5.65557
+GILD,2004-02-12,5.64006,5.75968,5.61285,5.70941
+GILD,2004-02-13,5.75968,5.76346,5.59745,5.62456
+GILD,2004-02-17,5.66709,5.67454,5.53963,5.61692
+GILD,2004-02-18,5.62456,5.69392,5.5282,5.55503
+GILD,2004-02-19,5.5746,5.6051,5.35841,5.38137
+GILD,2004-02-20,5.4082,5.45061,5.28848,5.36965
+GILD,2004-02-23,5.35047,5.38137,5.22301,5.24228
+GILD,2004-02-24,5.22708,5.26164,5.13807,5.22301
+GILD,2004-02-25,5.21545,5.35424,5.19618,5.2847
+GILD,2004-02-26,5.26931,5.32355,5.23056,5.26931
+GILD,2004-02-27,5.2847,5.33506,5.21545,5.2386
+GILD,2004-03-01,5.26562,5.32355,5.14581,5.29274
+GILD,2004-03-02,5.30039,5.41991,5.24993,5.2539
+GILD,2004-03-03,5.24993,5.43531,5.22708,5.36209
+GILD,2004-03-04,5.33864,5.45061,5.30039,5.36587
+GILD,2004-03-05,5.3312,5.56636,5.32742,5.53159
+GILD,2004-03-08,5.52026,5.55106,5.35841,5.39686
+GILD,2004-03-09,5.45497,5.52413,5.37352,5.45061
+GILD,2004-03-10,5.45061,5.54728,5.38911,5.42379
+GILD,2004-03-11,5.39686,5.5282,5.36209,5.39288
+GILD,2004-03-12,5.43531,5.57837,5.39288,5.55106
+GILD,2004-03-15,5.53159,5.55891,5.42379,5.43531
+GILD,2004-03-16,5.46612,5.50514,5.24228,5.35047
+GILD,2004-03-17,5.40442,5.46244,5.35841,5.43163
+GILD,2004-03-18,5.41614,5.52026,5.34649,5.47406
+GILD,2004-03-19,5.46244,5.51668,5.32742,5.33506
+GILD,2004-03-22,5.28112,5.2847,5.13419,5.1615
+GILD,2004-03-23,5.21139,5.21139,4.98368,5.00702
+GILD,2004-03-24,5.03405,5.09942,4.97234,4.9954
+GILD,2004-03-25,5.03405,5.18813,4.99937,5.14968
+GILD,2004-03-26,5.13807,5.26931,5.13051,5.19211
+GILD,2004-03-29,5.21139,5.35424,5.19985,5.33506
+GILD,2004-03-30,5.31957,5.37352,5.28112,5.35047
+GILD,2004-03-31,5.35047,5.42379,5.25797,5.35047
+GILD,2004-04-01,5.36209,5.46989,5.34649,5.38494
+GILD,2004-04-02,5.48955,5.57052,5.44316,5.53575
+GILD,2004-04-05,5.5282,5.6205,5.49323,5.58979
+GILD,2004-04-06,5.51668,5.55106,5.38911,5.43531
+GILD,2004-04-07,5.43531,5.5282,5.42767,5.4972
+GILD,2004-04-08,5.56287,5.58195,5.44694,5.54728
+GILD,2004-04-12,5.53159,5.62456,5.46244,5.50514
+GILD,2004-04-13,5.53963,5.55891,5.34649,5.36209
+GILD,2004-04-14,5.34649,5.47803,5.33506,5.46244
+GILD,2004-04-15,5.47803,5.50514,5.41991,5.48955
+GILD,2004-04-16,5.46244,5.55106,5.45061,5.53159
+GILD,2004-04-19,5.53575,5.64383,5.51668,5.64383
+GILD,2004-04-20,5.6515,5.70583,5.48548,5.50089
+GILD,2004-04-21,5.48548,5.62456,5.48171,5.58195
+GILD,2004-04-22,5.57837,5.71725,5.55503,5.71339
+GILD,2004-04-23,6.12656,6.16124,5.70583,5.80201
+GILD,2004-04-26,5.80608,6.00269,5.80201,5.941
+GILD,2004-04-27,5.9683,6.07621,5.87939,6.02207
+GILD,2004-04-28,5.95639,6.07621,5.85992,5.91784
+GILD,2004-04-29,5.85992,5.97208,5.82535,5.92947
+GILD,2004-04-30,5.93343,5.97945,5.85247,5.87939
+GILD,2004-05-03,5.88723,5.93722,5.74419,5.83281
+GILD,2004-05-04,5.73275,5.77131,5.57052,5.63203
+GILD,2004-05-05,5.66301,5.70941,5.60133,5.63203
+GILD,2004-05-06,5.6205,5.6205,5.45061,5.47406
+GILD,2004-05-07,5.47406,5.56287,5.36209,5.36209
+GILD,2004-05-10,5.33864,5.35841,5.22708,5.28112
+GILD,2004-05-11,5.31183,5.44316,5.30804,5.34649
+GILD,2004-05-12,5.3157,5.48955,5.24228,5.43928
+GILD,2004-05-13,5.42767,5.51668,5.40064,5.46612
+GILD,2004-05-14,5.47406,5.49323,5.31957,5.37759
+GILD,2004-05-17,5.4082,5.57052,5.39686,5.55891
+GILD,2004-05-18,5.81392,6.06457,5.79067,6.03397
+GILD,2004-05-19,6.06457,6.16511,6.00666,6.06845
+GILD,2004-05-20,6.07621,6.19562,6.05673,6.09558
+GILD,2004-05-21,6.17654,6.19214,6.04163,6.11077
+GILD,2004-05-24,6.08783,6.16124,6.03397,6.0608
+GILD,2004-05-25,6.05673,6.16124,6.01451,6.15726
+GILD,2004-05-26,6.13809,6.37733,6.13015,6.36183
+GILD,2004-05-27,6.3502,6.4584,6.26537,6.34275
+GILD,2004-05-28,6.34652,6.38498,6.26537,6.30391
+GILD,2004-06-01,6.28056,6.46614,6.28056,6.4584
+GILD,2004-06-02,6.48154,6.54333,6.42749,6.42749
+GILD,2004-06-03,6.43524,6.49288,6.20744,6.20744
+GILD,2004-06-04,6.26537,6.28056,6.18439,6.23087
+GILD,2004-06-07,6.22274,6.26537,6.18062,6.26537
+GILD,2004-06-08,6.24996,6.28841,6.18817,6.22274
+GILD,2004-06-09,6.25761,6.28056,6.06457,6.07621
+GILD,2004-06-10,6.09935,6.18817,5.90255,5.95639
+GILD,2004-06-14,5.93722,6.07621,5.8947,5.96414
+GILD,2004-06-15,6.00666,6.17654,5.99514,6.16511
+GILD,2004-06-16,6.16124,6.24996,6.1533,6.21481
+GILD,2004-06-17,6.18439,6.20744,6.07224,6.1225
+GILD,2004-06-18,6.12656,6.23834,6.1072,6.21481
+GILD,2004-06-21,6.21481,6.21481,6.07621,6.07621
+GILD,2004-06-22,6.06845,6.11495,5.97596,6.0608
+GILD,2004-06-23,6.0452,6.30391,6.03736,6.28841
+GILD,2004-06-24,6.41606,6.42749,6.20744,6.23834
+GILD,2004-06-25,6.24221,6.40435,6.18439,6.26932
+GILD,2004-06-28,6.30013,6.30013,6.13809,6.16889
+GILD,2004-06-29,6.18062,6.38904,6.16511,6.32338
+GILD,2004-06-30,6.33103,6.53936,6.32338,6.46614
+GILD,2004-07-01,6.47012,6.54333,6.42372,6.46245
+GILD,2004-07-02,6.44666,6.56648,6.43902,6.50847
+GILD,2004-07-06,6.50082,6.5936,6.44666,6.4584
+GILD,2004-07-07,6.48551,6.50469,6.4118,6.47767
+GILD,2004-07-08,6.43902,6.49694,6.32338,6.34652
+GILD,2004-07-09,6.37733,6.41606,6.26537,6.30391
+GILD,2004-07-12,6.35417,6.37733,6.25364,6.3349
+GILD,2004-07-13,6.32696,6.41606,6.31185,6.34275
+GILD,2004-07-14,6.29238,6.3813,6.19214,6.20744
+GILD,2004-07-15,6.20356,6.20744,6.09558,6.16124
+GILD,2004-07-16,6.20356,6.20744,5.99514,6.02584
+GILD,2004-07-19,6.08036,6.16889,5.93722,6.09151
+GILD,2004-07-20,6.12656,6.12656,5.99136,6.02207
+GILD,2004-07-21,5.99901,6.00666,5.66709,5.73275
+GILD,2004-07-22,5.7406,5.8639,5.64006,5.77497
+GILD,2004-07-23,5.75204,5.81392,5.51668,5.61692
+GILD,2004-07-26,5.63629,5.66709,5.36209,5.43531
+GILD,2004-07-27,5.45846,5.65944,5.44316,5.6205
+GILD,2004-07-28,5.60133,5.70583,5.42379,5.6205
+GILD,2004-07-29,5.68636,5.84065,5.6788,5.74419
+GILD,2004-07-30,6.19979,6.44666,6.1533,6.23834
+GILD,2004-08-02,6.19562,6.36967,6.06457,6.13015
+GILD,2004-08-03,6.11495,6.27311,6.1072,6.11495
+GILD,2004-08-04,6.11077,6.17654,5.99901,6.06845
+GILD,2004-08-05,6.14574,6.29238,6.10332,6.14177
+GILD,2004-08-06,6.07224,6.13809,5.93722,5.94903
+GILD,2004-08-09,5.97596,6.07224,5.93722,5.95271
+GILD,2004-08-10,5.99136,6.19214,5.98361,6.18439
+GILD,2004-08-11,6.1225,6.44666,6.11863,6.3502
+GILD,2004-08-12,6.29625,6.36183,6.14177,6.14574
+GILD,2004-08-13,6.15726,6.23834,6.03,6.08036
+GILD,2004-08-16,6.09935,6.30778,6.09558,6.24619
+GILD,2004-08-17,6.25364,6.30013,6.18439,6.18439
+GILD,2004-08-18,6.18439,6.38498,6.1533,6.38498
+GILD,2004-08-19,6.34275,6.4118,6.24221,6.25364
+GILD,2004-08-20,6.28056,6.40435,6.25364,6.38904
+GILD,2004-08-23,6.40851,6.42372,6.23834,6.26932
+GILD,2004-08-24,6.29238,6.34652,6.2117,6.25364
+GILD,2004-08-25,6.26168,6.47389,6.24221,6.44666
+GILD,2004-08-26,6.73617,6.81346,6.60871,6.68242
+GILD,2004-08-27,6.65161,6.82895,6.64756,6.69791
+GILD,2004-08-30,6.72087,6.73617,6.57791,6.58188
+GILD,2004-08-31,6.60871,6.6708,6.50082,6.6708
+GILD,2004-09-01,6.68978,6.85201,6.68242,6.85201
+GILD,2004-09-02,6.84427,6.92939,6.80978,6.87913
+GILD,2004-09-03,6.84843,6.93318,6.77491,6.78654
+GILD,2004-09-07,6.90993,6.97192,6.55487,6.67438
+GILD,2004-09-08,6.66693,6.79031,6.53936,6.57791
+GILD,2004-09-09,6.65927,6.7477,6.55108,6.72842
+GILD,2004-09-10,6.7477,6.85986,6.6708,6.85201
+GILD,2004-09-13,6.85201,6.95652,6.79438,6.89463
+GILD,2004-09-14,6.89463,6.96794,6.87555,6.88697
+GILD,2004-09-15,6.88697,6.94092,6.72494,6.84427
+GILD,2004-09-16,6.87148,6.9911,6.84078,6.91778
+GILD,2004-09-17,6.95652,7.14161,6.93716,7.12243
+GILD,2004-09-20,7.09512,7.19953,6.98732,7.07991
+GILD,2004-09-21,7.19187,7.2343,7.01027,7.21105
+GILD,2004-09-22,7.09512,7.14946,7.00272,7.00272
+GILD,2004-09-23,6.9911,7.11468,6.97569,7.01821
+GILD,2004-09-24,7.01027,7.14161,7.00272,7.04534
+GILD,2004-09-27,6.95652,6.98732,6.79438,6.85201
+GILD,2004-09-28,6.92939,6.95652,6.80591,6.90237
+GILD,2004-09-29,6.85201,7.12621,6.85201,6.97956
+GILD,2004-09-30,7.01821,7.22278,6.96794,7.21512
+GILD,2004-10-01,7.23827,7.34248,7.18016,7.27313
+GILD,2004-10-04,7.30771,7.48525,7.29629,7.41881
+GILD,2004-10-05,7.28089,7.54694,7.2189,7.41124
+GILD,2004-10-06,7.37764,7.53523,7.36582,7.53523
+GILD,2004-10-07,7.45784,7.50859,7.29222,7.33861
+GILD,2004-10-08,7.31517,7.38848,7.25754,7.29629
+GILD,2004-10-11,7.27313,7.42297,7.25377,7.31149
+GILD,2004-10-12,7.25754,7.42297,7.12243,7.37764
+GILD,2004-10-13,7.31962,7.41522,7.12243,7.24573
+GILD,2004-10-14,7.23827,7.34248,7.12243,7.2189
+GILD,2004-10-15,7.31517,7.31517,7.04534,7.23827
+GILD,2004-10-18,7.16882,7.42297,7.16882,7.39643
+GILD,2004-10-19,7.41522,7.46568,7.14161,7.19187
+GILD,2004-10-20,7.2034,7.34606,7.09512,7.29987
+GILD,2004-10-21,7.24573,7.33474,6.96794,7.07991
+GILD,2004-10-22,6.69791,6.70566,6.29238,6.41606
+GILD,2004-10-25,6.3967,6.43147,6.19214,6.35786
+GILD,2004-10-26,6.4118,6.6245,6.36183,6.56648
+GILD,2004-10-27,6.56251,6.81724,6.53569,6.74431
+GILD,2004-10-28,6.75167,6.85201,6.64377,6.76329
+GILD,2004-10-29,6.75167,6.87555,6.59747,6.6861
+GILD,2004-11-01,6.73617,6.83312,6.66285,6.82509
+GILD,2004-11-02,6.81346,7.01027,6.7477,6.80978
+GILD,2004-11-03,6.9911,7.17628,6.96794,7.04534
+GILD,2004-11-04,6.97569,7.21105,6.96794,7.18016
+GILD,2004-11-05,7.23827,7.33861,7.11865,7.22278
+GILD,2004-11-08,7.16882,7.27313,7.03759,7.10693
+GILD,2004-11-09,7.12243,7.2189,7.07207,7.09938
+GILD,2004-11-10,6.94857,7.16495,6.94857,7.04534
+GILD,2004-11-11,7.14161,7.22278,7.05279,7.17628
+GILD,2004-11-12,7.21512,7.30771,7.06083,7.12999
+GILD,2004-11-15,7.11468,7.14161,6.88697,6.93318
+GILD,2004-11-16,6.92533,6.96794,6.76746,6.78654
+GILD,2004-11-17,6.81724,6.83312,6.61656,6.65161
+GILD,2004-11-18,6.69791,6.92164,6.62798,6.84427
+GILD,2004-11-19,6.83312,6.87148,6.57036,6.63215
+GILD,2004-11-22,6.67438,6.74005,6.46614,6.67854
+GILD,2004-11-23,6.6861,6.71303,6.58953,6.6552
+GILD,2004-11-24,6.6861,6.84427,6.6245,6.67854
+GILD,2004-11-26,6.76329,6.78256,6.65927,6.65927
+GILD,2004-11-29,6.66285,6.7477,6.54333,6.5936
+GILD,2004-11-30,6.5936,6.65927,6.52018,6.65161
+GILD,2004-12-01,6.64377,6.78654,6.63215,6.6861
+GILD,2004-12-02,6.66693,6.78256,6.62798,6.73617
+GILD,2004-12-03,6.71709,6.92939,6.6861,6.84843
+GILD,2004-12-06,6.89076,6.96397,6.73249,6.92164
+GILD,2004-12-07,6.95652,7.11865,6.84843,6.87913
+GILD,2004-12-08,6.83652,7.03759,6.81346,7.01027
+GILD,2004-12-09,6.98354,7.16088,6.90993,7.11081
+GILD,2004-12-10,7.04892,7.13405,7.00272,7.02596
+GILD,2004-12-13,7.14161,7.17628,6.89463,7.16495
+GILD,2004-12-14,7.12621,7.19575,7.09938,7.16882
+GILD,2004-12-15,7.14946,7.19575,6.94092,6.98354
+GILD,2004-12-16,7.02596,7.02596,6.82509,6.87148
+GILD,2004-12-17,6.91778,6.98732,6.72087,6.72842
+GILD,2004-12-20,6.79807,7.01821,6.7477,6.75574
+GILD,2004-12-21,6.75574,6.85201,6.58953,6.76329
+GILD,2004-12-22,6.6245,6.78256,6.53569,6.67438
+GILD,2004-12-23,6.65161,6.70566,6.57036,6.6245
+GILD,2004-12-27,6.66693,6.69385,6.46614,6.61297
+GILD,2004-12-28,6.6398,6.85588,6.61656,6.79807
+GILD,2004-12-29,6.83312,6.89463,6.7477,6.84427
+GILD,2004-12-30,6.87913,6.87913,6.76329,6.79031
+GILD,2004-12-31,6.78256,6.83312,6.69791,6.75574
+GILD,2005-01-03,6.85588,6.85986,6.56251,6.7016
+GILD,2005-01-04,6.79807,6.82131,6.4584,6.53936
+GILD,2005-01-05,6.43902,6.52018,6.16511,6.44666
+GILD,2005-01-06,6.48551,6.59747,6.48154,6.48929
+GILD,2005-01-07,6.54333,6.54333,6.43902,6.47389
+GILD,2005-01-10,6.4584,6.60532,6.43147,6.47767
+GILD,2005-01-11,6.41606,6.46614,6.31185,6.33103
+GILD,2005-01-12,6.30013,6.40435,6.27689,6.3967
+GILD,2005-01-13,6.3502,6.37733,6.24619,6.27311
+GILD,2005-01-14,6.27311,6.36183,6.26537,6.30778
+GILD,2005-01-18,6.29238,6.54333,6.23446,6.46614
+GILD,2005-01-19,6.51244,6.58953,6.41965,6.42749
+GILD,2005-01-20,6.50847,6.57791,6.44666,6.4584
+GILD,2005-01-21,6.46614,6.58953,6.33103,6.3502
+GILD,2005-01-24,6.50082,6.56251,6.18439,6.22682
+GILD,2005-01-25,6.28483,6.34275,6.05305,6.18062
+GILD,2005-01-26,6.20356,6.42372,6.17654,6.40435
+GILD,2005-01-27,6.35417,6.46245,6.20744,6.29238
+GILD,2005-01-28,6.47012,6.48551,6.19562,6.27311
+GILD,2005-01-31,6.36967,6.43902,6.33103,6.38904
+GILD,2005-02-01,6.3502,6.47389,6.24221,6.4584
+GILD,2005-02-02,6.44666,6.51244,6.28056,6.30013
+GILD,2005-02-03,6.32696,6.35417,6.18062,6.23087
+GILD,2005-02-04,6.24996,6.43902,6.23087,6.41965
+GILD,2005-02-07,6.47012,6.47012,6.26932,6.27689
+GILD,2005-02-08,6.30778,6.30778,6.16124,6.2117
+GILD,2005-02-09,6.24996,6.29238,5.99901,6.04938
+GILD,2005-02-10,6.09558,6.09935,5.86786,5.99136
+GILD,2005-02-11,6.02207,6.38904,5.88308,6.33103
+GILD,2005-02-14,6.29238,6.3967,6.25761,6.37345
+GILD,2005-02-15,6.36967,6.53569,6.34275,6.3813
+GILD,2005-02-16,6.3813,6.51602,6.3813,6.48929
+GILD,2005-02-17,6.51602,6.58585,6.44666,6.50847
+GILD,2005-02-18,6.53171,6.55487,6.36571,6.47389
+GILD,2005-02-22,6.40851,6.47389,6.3349,6.3967
+GILD,2005-02-23,6.46614,6.57036,6.42372,6.55487
+GILD,2005-02-24,6.57036,6.78256,6.52784,6.7477
+GILD,2005-02-25,6.7477,6.8675,6.65927,6.86392
+GILD,2005-02-28,6.87148,6.87913,6.6398,6.66693
+GILD,2005-03-01,6.69791,6.75574,6.59747,6.60871
+GILD,2005-03-02,6.60532,6.99507,6.53936,6.79031
+GILD,2005-03-03,6.80978,6.87555,6.65927,6.78256
+GILD,2005-03-04,6.80184,6.88697,6.69385,6.72842
+GILD,2005-03-07,6.72842,6.90237,6.72842,6.77491
+GILD,2005-03-08,6.75574,6.9601,6.73617,6.79031
+GILD,2005-03-09,6.80184,6.84843,6.72087,6.79031
+GILD,2005-03-10,6.78654,6.83312,6.65161,6.77103
+GILD,2005-03-11,6.7477,6.80184,6.56251,6.67438
+GILD,2005-03-14,6.69791,6.90625,6.65161,6.89076
+GILD,2005-03-15,6.9139,6.93318,6.70925,6.76329
+GILD,2005-03-16,6.71303,6.83312,6.67854,6.75574
+GILD,2005-03-17,6.74005,6.87148,6.71709,6.80184
+GILD,2005-03-18,6.82509,6.85986,6.7477,6.83312
+GILD,2005-03-21,6.85201,6.85588,6.6861,6.77491
+GILD,2005-03-22,6.79031,6.87148,6.72087,6.73617
+GILD,2005-03-23,6.72842,6.96397,6.71709,6.94092
+GILD,2005-03-24,6.96794,7.0218,6.81724,6.82509
+GILD,2005-03-28,6.90625,6.96397,6.78654,6.79031
+GILD,2005-03-29,6.79031,6.83312,6.71303,6.75167
+GILD,2005-03-30,6.78654,6.94857,6.78256,6.92164
+GILD,2005-03-31,6.94857,6.9911,6.83652,6.90993
+GILD,2005-04-01,6.94857,7.01821,6.73617,6.81724
+GILD,2005-04-04,6.80978,6.85986,6.70925,6.79807
+GILD,2005-04-05,6.85588,6.96794,6.82509,6.9449
+GILD,2005-04-06,7.00679,7.18403,6.98732,7.07207
+GILD,2005-04-07,7.08757,7.33474,7.04892,7.30771
+GILD,2005-04-08,7.31149,7.39246,7.09938,7.16495
+GILD,2005-04-11,7.14529,7.24185,7.10693,7.13405
+GILD,2005-04-12,7.09512,7.2652,7.01027,7.2652
+GILD,2005-04-13,7.27313,7.32699,7.12999,7.13405
+GILD,2005-04-14,7.18838,7.18838,6.97192,7.01821
+GILD,2005-04-15,6.94857,7.04534,6.79031,6.81724
+GILD,2005-04-18,6.82509,6.94857,6.71709,6.79438
+GILD,2005-04-19,6.85201,7.06412,6.81724,6.98354
+GILD,2005-04-20,7.18016,7.38848,7.13405,7.16495
+GILD,2005-04-21,7.25754,7.47343,7.23827,7.47343
+GILD,2005-04-22,7.37764,7.73999,7.35401,7.63238
+GILD,2005-04-25,7.66269,7.70065,7.50143,7.58975
+GILD,2005-04-26,7.58975,7.66685,7.52748,7.58599
+GILD,2005-04-27,7.23827,7.28089,6.98354,7.11865
+GILD,2005-04-28,7.06412,7.19575,7.04117,7.09154
+GILD,2005-04-29,7.12621,7.2189,6.96794,7.16088
+GILD,2005-05-02,7.16088,7.29629,7.16088,7.29629
+GILD,2005-05-03,7.22278,7.53523,7.22278,7.49716
+GILD,2005-05-04,7.50143,7.64342,7.42297,7.54326
+GILD,2005-05-05,7.50143,7.54694,7.39643,7.45048
+GILD,2005-05-06,7.50143,7.50859,7.35401,7.47343
+GILD,2005-05-09,7.45784,7.50472,7.30771,7.50143
+GILD,2005-05-10,7.42297,7.54694,7.41522,7.45784
+GILD,2005-05-11,7.45048,7.60506,7.40437,7.60506
+GILD,2005-05-12,7.60506,7.66685,7.37764,7.48525
+GILD,2005-05-13,7.43062,7.55102,7.43062,7.48952
+GILD,2005-05-16,7.48127,7.50859,7.40437,7.50143
+GILD,2005-05-17,7.44263,7.5116,7.38462,7.50859
+GILD,2005-05-18,7.52748,7.68622,7.50143,7.65891
+GILD,2005-05-19,7.69349,7.79906,7.62424,7.79906
+GILD,2005-05-20,7.85649,7.85649,7.67402,7.75576
+GILD,2005-05-23,7.75576,7.887,7.71713,7.8687
+GILD,2005-05-24,7.79083,7.85649,7.70472,7.78337
+GILD,2005-05-25,7.78337,7.80797,7.73999,7.79906
+GILD,2005-05-26,7.82337,7.9765,7.79906,7.94298
+GILD,2005-05-27,7.88042,7.97224,7.83151,7.91306
+GILD,2005-05-31,7.94734,7.94734,7.85233,7.87616
+GILD,2005-06-01,7.91306,8.09118,7.887,8.06396
+GILD,2005-06-02,8.03596,8.32586,8.03596,8.31558
+GILD,2005-06-03,8.25157,8.31558,7.99326,7.99741
+GILD,2005-06-06,8.00391,8.07839,7.93214,8.05292
+GILD,2005-06-07,8.11481,8.31191,8.0996,8.12585
+GILD,2005-06-08,8.207,8.22541,8.08682,8.1301
+GILD,2005-06-09,8.14881,8.47337,8.1335,8.41903
+GILD,2005-06-10,8.42329,8.46436,8.31558,8.36354
+GILD,2005-06-13,8.38909,8.53535,8.33458,8.49302
+GILD,2005-06-14,8.49302,8.54882,8.36354,8.49302
+GILD,2005-06-15,8.55336,8.55782,8.31966,8.39694
+GILD,2005-06-16,8.43394,8.5615,8.32586,8.5398
+GILD,2005-06-17,8.64567,8.78282,8.59734,8.78282
+GILD,2005-06-20,8.74165,8.9099,8.68731,8.70639
+GILD,2005-06-21,8.73061,8.73061,8.3031,8.37748
+GILD,2005-06-22,8.49302,8.49302,8.207,8.22541
+GILD,2005-06-23,8.22289,8.38125,7.887,7.99741
+GILD,2005-06-24,8.2844,8.29971,8.02521,8.06047
+GILD,2005-06-27,8.04846,8.18977,8.04013,8.11142
+GILD,2005-06-28,8.20352,8.35472,8.11481,8.34252
+GILD,2005-06-29,8.31966,8.37748,8.26804,8.36954
+GILD,2005-06-30,8.42329,8.59094,8.37322,8.49302
+GILD,2005-07-01,8.52731,8.55782,8.42329,8.51976
+GILD,2005-07-05,8.52731,8.64926,8.46436,8.64209
+GILD,2005-07-06,8.65748,8.73516,8.59094,8.6202
+GILD,2005-07-07,8.58378,8.79018,8.5398,8.78282
+GILD,2005-07-08,8.76277,9.02718,8.66572,9.00259
+GILD,2005-07-11,8.86253,8.96529,8.73061,8.88471
+GILD,2005-07-12,8.87638,8.88471,8.67473,8.67822
+GILD,2005-07-13,8.72693,8.80219,8.68296,8.78282
+GILD,2005-07-14,8.90225,8.90621,8.76277,8.85507
+GILD,2005-07-15,8.87638,8.99058,8.71502,8.77458
+GILD,2005-07-18,8.86253,8.88471,8.68731,8.79018
+GILD,2005-07-19,8.88945,9.11222,8.87638,8.99407
+GILD,2005-07-20,9.15997,9.26516,8.96152,8.99407
+GILD,2005-07-21,8.96994,9.02718,8.70639,8.91464
+GILD,2005-07-22,8.68731,8.68731,8.37322,8.58378
+GILD,2005-07-25,8.58378,8.59734,8.1301,8.27201
+GILD,2005-07-26,8.31966,8.55066,8.28081,8.48596
+GILD,2005-07-27,8.53535,8.77458,8.50097,8.76636
+GILD,2005-07-28,8.78282,8.80587,8.63743,8.71879
+GILD,2005-07-29,8.73516,8.79764,8.59734,8.64926
+GILD,2005-08-01,8.79764,8.93333,8.73061,8.85507
+GILD,2005-08-02,8.85875,8.94932,8.76636,8.79018
+GILD,2005-08-03,8.79018,8.79764,8.66572,8.75453
+GILD,2005-08-04,8.64926,8.74165,8.51976,8.53535
+GILD,2005-08-05,8.53535,8.55336,8.22289,8.22977
+GILD,2005-08-08,8.2844,8.31966,8.11481,8.12585
+GILD,2005-08-09,8.19926,8.29215,8.16178,8.23666
+GILD,2005-08-10,8.07839,8.19665,7.90861,8.01834
+GILD,2005-08-11,8.03596,8.29971,8.03596,8.22977
+GILD,2005-08-12,8.19665,8.22289,8.08682,8.18571
+GILD,2005-08-15,8.14881,8.36354,8.1335,8.27666
+GILD,2005-08-16,8.25157,8.33458,8.05612,8.05612
+GILD,2005-08-17,8.05612,8.20352,8.02154,8.09534
+GILD,2005-08-18,8.09118,8.29215,8.07093,8.22977
+GILD,2005-08-19,8.16178,8.26804,8.15733,8.20352
+GILD,2005-08-22,8.22977,8.31191,8.01059,8.10726
+GILD,2005-08-23,8.14881,8.21128,8.06628,8.07093
+GILD,2005-08-24,8.06396,8.14881,7.92129,7.93902
+GILD,2005-08-25,7.93214,7.98484,7.87296,7.91306
+GILD,2005-08-26,7.90453,7.96003,7.77204,7.92129
+GILD,2005-08-29,7.89949,8.14028,7.88042,8.10726
+GILD,2005-08-30,8.04846,8.08682,7.89534,7.96003
+GILD,2005-08-31,7.98066,8.29971,7.95568,8.29971
+GILD,2005-09-01,8.31191,8.346,8.19336,8.29215
+GILD,2005-09-02,8.33031,8.33903,8.16934,8.22289
+GILD,2005-09-06,8.23326,8.45738,8.19665,8.37748
+GILD,2005-09-07,8.30764,8.42979,8.28081,8.35472
+GILD,2005-09-08,8.31966,8.40315,8.24033,8.32586
+GILD,2005-09-09,8.37748,8.58378,8.37748,8.54882
+GILD,2005-09-12,8.72693,8.82263,8.69013,8.75453
+GILD,2005-09-13,8.67007,8.80587,8.66572,8.74165
+GILD,2005-09-14,8.75453,8.78282,8.68731,8.71502
+GILD,2005-09-15,8.71879,8.85043,8.71502,8.8263
+GILD,2005-09-16,8.8263,8.94078,8.7399,8.94078
+GILD,2005-09-19,8.97372,9.05556,8.84306,8.9099
+GILD,2005-09-20,8.88471,9.1189,8.76636,8.83377
+GILD,2005-09-21,8.79298,8.91929,8.68731,8.68731
+GILD,2005-09-22,8.69458,8.87638,8.63008,8.83647
+GILD,2005-09-23,8.85507,8.93808,8.73061,8.88471
+GILD,2005-09-26,8.96529,9.26031,8.94932,9.1189
+GILD,2005-09-27,9.1189,9.20801,8.96152,9.1036
+GILD,2005-09-28,9.116,9.12461,8.95492,9.03765
+GILD,2005-09-29,9.06408,9.2177,8.93808,9.16859
+GILD,2005-09-30,9.20801,9.49276,9.18011,9.41043
+GILD,2005-10-03,9.44144,9.54506,9.16859,9.24191
+GILD,2005-10-04,9.22933,9.45983,9.10738,9.12461
+GILD,2005-10-05,9.1189,9.16481,8.87172,8.90621
+GILD,2005-10-06,8.92404,8.98215,8.63008,8.78572
+GILD,2005-10-07,8.96152,9.22933,8.92683,9.16859
+GILD,2005-10-10,9.32327,9.36202,9.16859,9.2729
+GILD,2005-10-11,9.28452,9.36202,9.16859,9.20017
+GILD,2005-10-12,9.22933,9.31067,8.85043,8.91464
+GILD,2005-10-13,8.85875,9.12268,8.85875,9.03387
+GILD,2005-10-14,9.11222,9.15997,8.88471,9.15425
+GILD,2005-10-17,9.20801,9.25547,9.06408,9.20995
+GILD,2005-10-18,9.26516,9.3533,9.18873,9.30778
+GILD,2005-10-19,8.96529,9.01013,8.64567,8.87638
+GILD,2005-10-20,8.94078,8.95212,8.66572,8.72693
+GILD,2005-10-21,8.85507,8.86708,8.68731,8.80587
+GILD,2005-10-24,8.80219,9.2206,8.80219,9.2206
+GILD,2005-10-25,9.2177,9.30583,9.1189,9.25547
+GILD,2005-10-26,9.26516,9.37944,9.03009,9.03009
+GILD,2005-10-27,9.05188,9.06408,8.72693,8.79764
+GILD,2005-10-28,8.91929,9.116,8.84306,9.09401
+GILD,2005-10-31,9.15997,9.3194,9.03009,9.1189
+GILD,2005-11-01,9.1189,9.17624,8.98215,9.09886
+GILD,2005-11-02,9.17624,9.45014,9.1715,9.43949
+GILD,2005-11-03,9.54991,9.95573,9.48502,9.80173
+GILD,2005-11-04,9.85213,9.87047,9.49954,9.58866
+GILD,2005-11-07,9.74653,9.75427,9.51989,9.62352
+GILD,2005-11-08,9.78139,9.97319,9.74653,9.94611
+GILD,2005-11-09,10.0031,10.071,9.8947,9.9596
+GILD,2005-11-10,10.0206,10.1,9.8434,10.1
+GILD,2005-11-11,10.133,10.4419,10.1,10.4371
+GILD,2005-11-14,10.4041,10.4419,10.009,10.0352
+GILD,2005-11-15,10.1737,10.1949,9.93838,9.96833
+GILD,2005-11-16,10.5998,10.7654,10.3384,10.7393
+GILD,2005-11-17,10.748,10.9059,9.97805,10.5687
+GILD,2005-11-18,10.6967,10.7335,10.4613,10.4933
+GILD,2005-11-21,10.5,10.5,10.3839,10.4613
+GILD,2005-11-22,10.4216,10.5349,10.3886,10.4419
+GILD,2005-11-23,10.4613,10.4808,10.2773,10.3799
+GILD,2005-11-25,10.4013,10.4661,10.2559,10.4661
+GILD,2005-11-28,10.4128,10.4613,10.009,10.0584
+GILD,2005-11-29,10.1523,10.1949,9.9596,9.9596
+GILD,2005-11-30,9.98479,10.0177,9.78139,9.78139
+GILD,2005-12-01,9.90244,10.3092,9.78913,10.2298
+GILD,2005-12-02,10.1825,10.3538,10.1737,10.3431
+GILD,2005-12-05,10.3964,10.5475,10.3886,10.5
+GILD,2005-12-06,10.5049,10.6153,10.288,10.3005
+GILD,2005-12-07,10.3102,10.377,9.98479,10.133
+GILD,2005-12-08,10.1785,10.222,9.99352,10.1573
+GILD,2005-12-09,10.1872,10.2637,10.0177,10.0313
+GILD,2005-12-12,10.0797,10.1427,9.86272,9.97805
+GILD,2005-12-13,10.0352,10.4701,9.90636,10.4128
+GILD,2005-12-14,10.4419,10.4419,10.0206,10.0535
+GILD,2005-12-15,10.2773,10.2773,9.9596,10.1523
+GILD,2005-12-16,10.1475,10.1825,9.75912,9.78139
+GILD,2005-12-19,9.85988,9.98191,9.6797,9.76396
+GILD,2005-12-20,9.78624,9.97805,9.74361,9.96446
+GILD,2005-12-21,10.0177,10.4419,9.99739,10.4371
+GILD,2005-12-22,10.2637,10.6918,10.2512,10.6918
+GILD,2005-12-23,10.7141,10.7625,10.4496,10.5301
+GILD,2005-12-27,10.6153,10.6918,10.4071,10.4584
+GILD,2005-12-28,10.4584,10.5262,10.2298,10.3132
+GILD,2005-12-29,10.2957,10.3344,10.1475,10.1988
+GILD,2005-12-30,10.133,10.3267,10.0632,10.1475
+GILD,2006-01-03,10.2298,10.6764,10.1301,10.5582
+GILD,2006-01-04,10.6153,10.8013,10.5388,10.7054
+GILD,2006-01-05,10.8981,11.0493,10.81,10.932
+GILD,2006-01-06,11.0782,11.1286,10.936,11.0115
+GILD,2006-01-09,11.3698,11.3698,11.1141,11.1741
+GILD,2006-01-10,11.1741,11.2062,10.8653,11.0222
+GILD,2006-01-11,11.0454,11.1209,10.9495,10.9863
+GILD,2006-01-12,11.0822,11.2856,10.9059,11.2816
+GILD,2006-01-13,11.3243,11.5354,11.3001,11.4647
+GILD,2006-01-17,11.3795,11.4434,11.2516,11.4007
+GILD,2006-01-18,11.3533,11.3601,11.1054,11.3156
+GILD,2006-01-19,11.3291,11.4608,11.1103,11.4192
+GILD,2006-01-20,11.4241,11.6091,11.0454,11.1103
+GILD,2006-01-23,11.0222,11.0609,10.7519,10.8865
+GILD,2006-01-24,11.1402,11.334,10.9621,11.1964
+GILD,2006-01-25,11.2488,11.3185,11.0027,11.0695
+GILD,2006-01-26,11.1916,11.3863,11.0919,11.3669
+GILD,2006-01-27,11.3863,11.581,11.2062,11.5325
+GILD,2006-01-30,11.581,11.5848,11.0782,11.1741
+GILD,2006-01-31,11.1499,11.827,11.1209,11.7456
+GILD,2006-02-01,11.7417,11.9045,11.4948,11.8697
+GILD,2006-02-02,11.7902,11.7902,11.5713,11.7224
+GILD,2006-02-03,11.5887,11.8697,11.5596,11.7175
+GILD,2006-02-06,11.7456,11.7543,11.4754,11.5848
+GILD,2006-02-07,11.6023,11.7224,11.5084,11.6458
+GILD,2006-02-08,11.7175,11.7253,11.3863,11.4608
+GILD,2006-02-09,11.5403,11.5403,11.0745,11.2546
+GILD,2006-02-10,11.2516,11.456,11.1316,11.4095
+GILD,2006-02-13,11.4095,11.5044,11.2933,11.4241
+GILD,2006-02-14,11.456,11.6604,11.3291,11.6361
+GILD,2006-02-15,11.6555,11.8114,11.5713,11.8114
+GILD,2006-02-16,11.8542,11.9422,11.7738,11.8697
+GILD,2006-02-17,11.8697,12.0071,11.7738,11.8628
+GILD,2006-02-21,11.9334,11.9606,11.4608,11.5761
+GILD,2006-02-22,11.6246,11.9819,11.5596,11.9422
+GILD,2006-02-23,11.95,12.0846,11.764,11.827
+GILD,2006-02-24,11.8542,11.9683,11.6246,11.9006
+GILD,2006-02-27,11.9752,12.3481,11.9422,12.291
+GILD,2006-02-28,12.2008,12.2715,11.95,12.0206
+GILD,2006-03-01,12.0362,12.0661,11.7456,11.7815
+GILD,2006-03-02,11.7815,11.8957,11.7224,11.827
+GILD,2006-03-03,11.7311,11.827,11.6023,11.6023
+GILD,2006-03-06,11.6206,11.6488,11.3601,11.4842
+GILD,2006-03-07,11.4463,11.5403,11.3108,11.4095
+GILD,2006-03-08,11.4241,11.8318,11.273,11.7311
+GILD,2006-03-09,11.8017,11.8774,11.6555,11.6943
+GILD,2006-03-10,11.6759,11.8697,11.3863,11.793
+GILD,2006-03-13,11.8697,11.9539,11.7417,11.8697
+GILD,2006-03-14,11.8542,12.1524,11.793,12.1311
+GILD,2006-03-15,12.1398,12.3054,12.0661,12.3006
+GILD,2006-03-16,12.3956,12.4798,12.1166,12.1398
+GILD,2006-03-17,12.1398,12.2987,12.0982,12.2212
+GILD,2006-03-20,12.3529,12.3529,11.9819,12.164
+GILD,2006-03-21,12.2425,12.3577,11.9752,12.0236
+GILD,2006-03-22,11.9868,12.1398,11.8724,12.102
+GILD,2006-03-23,12.0903,12.105,11.8367,11.9732
+GILD,2006-03-24,12.073,12.1243,11.9199,12.0333
+GILD,2006-03-27,11.9819,12.0575,11.8628,12.0526
+GILD,2006-03-28,12.1969,12.2008,11.8114,11.8957
+GILD,2006-03-29,11.9287,12.0614,11.8415,11.9732
+GILD,2006-03-30,12.0158,12.1136,11.8697,11.9045
+GILD,2006-03-31,11.9539,12.1524,11.9045,12.0071
+GILD,2006-04-03,12.105,12.3189,12.0071,12.2589
+GILD,2006-04-04,12.3277,12.5456,12.2212,12.4576
+GILD,2006-04-05,12.3994,12.4963,12.2987,12.3354
+GILD,2006-04-06,12.3277,12.3277,11.8464,11.9122
+GILD,2006-04-07,12.0362,12.1136,11.8464,11.8697
+GILD,2006-04-10,11.888,12.0661,11.7175,11.9422
+GILD,2006-04-11,12.0284,12.0284,11.5984,11.6555
+GILD,2006-04-12,11.6759,11.9334,11.5461,11.793
+GILD,2006-04-13,11.793,11.95,11.6943,11.856
+GILD,2006-04-17,11.8724,11.9606,11.5984,11.8114
+GILD,2006-04-18,11.8367,12.0614,11.7282,11.9384
+GILD,2006-04-19,12.162,12.6115,12.1495,12.5699
+GILD,2006-04-20,12.6658,12.7761,12.4875,12.5766
+GILD,2006-04-21,12.6512,12.7142,12.3829,12.4526
+GILD,2006-04-24,12.4526,12.4875,12.0284,12.2648
+GILD,2006-04-25,12.3277,12.3277,11.7738,11.856
+GILD,2006-04-26,11.824,11.824,10.8497,11.0609
+GILD,2006-04-27,11.1103,11.1577,10.7886,10.9582
+GILD,2006-04-28,11.0115,11.2158,10.9534,11.1006
+GILD,2006-05-01,11.1664,11.3388,11.0454,11.1741
+GILD,2006-05-02,11.2158,11.2323,10.3703,10.5775
+GILD,2006-05-03,10.5775,10.8497,10.5437,10.8274
+GILD,2006-05-04,10.8497,10.9534,10.6192,10.654
+GILD,2006-05-05,10.7548,10.8778,10.4758,10.8536
+GILD,2006-05-08,10.8536,11.0115,10.8536,10.9107
+GILD,2006-05-09,10.936,11.1286,10.9146,11.0695
+GILD,2006-05-10,11.0424,11.2643,10.9495,10.9582
+GILD,2006-05-11,10.995,11.0454,10.8536,10.9273
+GILD,2006-05-12,10.8623,10.8981,10.5737,10.7219
+GILD,2006-05-15,10.8817,11.1286,10.8274,11.0182
+GILD,2006-05-16,10.9582,11.1306,10.7886,10.9495
+GILD,2006-05-17,10.87,10.9534,10.6579,10.7684
+GILD,2006-05-18,10.8187,10.8497,10.2327,10.377
+GILD,2006-05-19,10.3267,10.6153,10.1427,10.6028
+GILD,2006-05-22,10.4758,10.6153,10.3054,10.5553
+GILD,2006-05-23,10.6618,10.7625,10.3451,10.3799
+GILD,2006-05-24,10.5437,10.9059,10.4496,10.7141
+GILD,2006-05-25,10.7219,10.81,10.623,10.7684
+GILD,2006-05-26,10.8536,11.118,10.6618,11.0357
+GILD,2006-05-30,11.0367,11.0367,10.7625,10.7654
+GILD,2006-05-31,10.7625,11.0695,10.7625,11.0609
+GILD,2006-06-01,11.1964,11.3631,11.1402,11.3205
+GILD,2006-06-02,11.3863,11.4647,11.1577,11.273
+GILD,2006-06-05,11.1741,11.2952,10.8739,10.9059
+GILD,2006-06-06,10.8981,11.118,10.8187,10.9273
+GILD,2006-06-07,10.9465,11.1916,10.9273,10.966
+GILD,2006-06-08,10.8865,10.9621,10.654,10.9223
+GILD,2006-06-09,10.966,11.2411,10.936,11.0609
+GILD,2006-06-12,11.1006,11.1471,10.8148,10.8391
+GILD,2006-06-13,10.8391,11.1471,10.7335,11.0066
+GILD,2006-06-14,10.9795,11.0647,10.7839,10.9902
+GILD,2006-06-15,10.9747,11.3533,10.9465,11.3108
+GILD,2006-06-16,11.2488,11.3437,11.1141,11.1664
+GILD,2006-06-19,11.1548,11.1868,10.7625,10.8274
+GILD,2006-06-20,10.8536,10.8536,10.5262,10.6618
+GILD,2006-06-21,10.7141,10.9398,10.6735,10.81
+GILD,2006-06-22,10.7548,10.9398,10.5687,10.6075
+GILD,2006-06-23,10.5553,10.8497,10.5553,10.7306
+GILD,2006-06-26,10.7141,10.7771,10.6367,10.7654
+GILD,2006-06-27,10.7809,10.87,10.5737,10.6502
+GILD,2006-06-28,10.6918,10.8497,10.5882,10.8274
+GILD,2006-06-29,10.9059,11.396,10.87,11.3795
+GILD,2006-06-30,11.4095,11.52,11.3001,11.4192
+GILD,2006-07-03,11.4153,11.4647,11.3437,11.4395
+GILD,2006-07-05,11.3185,11.4338,11.2158,11.3863
+GILD,2006-07-06,11.3747,11.6284,11.3747,11.6023
+GILD,2006-07-07,11.5539,11.827,11.4879,11.7282
+GILD,2006-07-10,11.7688,11.95,11.734,11.888
+GILD,2006-07-11,11.9334,12.0768,11.7098,11.9199
+GILD,2006-07-12,11.9199,12.0661,11.7543,11.9239
+GILD,2006-07-13,11.8318,11.95,11.7224,11.793
+GILD,2006-07-14,11.8212,11.8367,11.4153,11.5596
+GILD,2006-07-17,11.4842,11.6759,11.4357,11.4647
+GILD,2006-07-18,11.5354,11.7137,11.4434,11.6284
+GILD,2006-07-19,11.6284,11.95,11.5984,11.8163
+GILD,2006-07-20,11.7815,11.888,11.2546,11.456
+GILD,2006-07-21,11.2226,11.6284,11.2013,11.5287
+GILD,2006-07-24,11.5848,11.6963,11.456,11.6555
+GILD,2006-07-25,11.6206,11.9868,11.6091,11.95
+GILD,2006-07-26,11.888,12.1524,11.888,12.0362
+GILD,2006-07-27,12.0661,12.1272,11.6856,11.8163
+GILD,2006-07-28,11.9122,12.0614,11.734,12.0614
+GILD,2006-07-31,12.0614,12.0661,11.7456,11.8724
+GILD,2006-08-01,11.856,11.8697,11.6488,11.7224
+GILD,2006-08-02,11.7738,11.9868,11.7282,11.888
+GILD,2006-08-03,11.8774,12.0362,11.705,11.9819
+GILD,2006-08-04,12.1205,12.162,11.7543,11.8367
+GILD,2006-08-07,11.8628,11.9868,11.7862,11.9539
+GILD,2006-08-08,11.95,11.9539,11.7224,11.8841
+GILD,2006-08-09,11.9606,12.1573,11.856,11.9045
+GILD,2006-08-10,11.9083,12.0903,11.8367,11.9422
+GILD,2006-08-11,11.8812,12.0333,11.8774,11.9752
+GILD,2006-08-14,12.1398,12.2144,11.8774,11.8774
+GILD,2006-08-15,12.0439,12.1166,11.8367,12.0071
+GILD,2006-08-16,12.0846,12.3616,12.073,12.3529
+GILD,2006-08-17,12.3577,12.5418,12.3326,12.35
+GILD,2006-08-18,12.3994,12.4439,12.2057,12.2822
+GILD,2006-08-21,12.2822,12.3529,12.1398,12.2822
+GILD,2006-08-22,12.2589,12.3703,12.1795,12.2512
+GILD,2006-08-23,12.2987,12.3006,12.073,12.1872
+GILD,2006-08-24,12.1951,12.3752,12.1921,12.2947
+GILD,2006-08-25,12.229,12.3142,12.1757,12.1969
+GILD,2006-08-28,12.168,12.4837,12.162,12.4439
+GILD,2006-08-29,12.3752,12.4798,12.2008,12.3577
+GILD,2006-08-30,12.3239,12.3906,12.2212,12.2512
+GILD,2006-08-31,12.3354,12.3354,12.168,12.2377
+GILD,2006-09-01,12.2744,12.3703,12.1795,12.2212
+GILD,2006-09-05,12.2744,12.2744,12.073,12.1311
+GILD,2006-09-06,12.073,12.1311,11.7611,11.8774
+GILD,2006-09-07,11.9161,12.0439,11.856,11.9334
+GILD,2006-09-08,11.9683,12.3703,11.9239,12.291
+GILD,2006-09-11,12.2173,12.2774,12.0903,12.2512
+GILD,2006-09-12,12.1969,12.3529,12.0661,12.3239
+GILD,2006-09-13,12.2822,12.3277,12.1872,12.2947
+GILD,2006-09-14,12.2744,12.3451,12.2008,12.2589
+GILD,2006-09-15,12.3529,12.5273,12.3093,12.5001
+GILD,2006-09-18,12.5156,12.624,12.3906,12.5117
+GILD,2006-09-19,12.4914,12.566,12.4391,12.5388
+GILD,2006-09-20,12.5089,12.6725,12.4576,12.5388
+GILD,2006-09-21,12.5456,12.5699,12.3906,12.3994
+GILD,2006-09-22,12.4304,12.566,12.3703,12.505
+GILD,2006-09-25,12.5912,12.7714,12.4497,12.7714
+GILD,2006-09-26,12.7277,12.9031,12.6812,12.8904
+GILD,2006-09-27,12.9166,13.0095,12.7664,12.994
+GILD,2006-09-28,13.0222,13.2449,13.0125,13.2449
+GILD,2006-09-29,13.2275,13.3698,13.1267,13.272
+GILD,2006-10-02,12.5418,12.6774,12.3093,12.4071
+GILD,2006-10-03,12.4111,12.4576,11.8724,11.9752
+GILD,2006-10-04,11.9539,12.534,11.95,12.35
+GILD,2006-10-05,12.3703,12.6628,12.3577,12.6076
+GILD,2006-10-06,12.627,12.6725,12.5089,12.6115
+GILD,2006-10-09,12.6115,12.6473,12.4681,12.5805
+GILD,2006-10-10,12.6628,12.6725,12.3616,12.5388
+GILD,2006-10-11,12.4526,12.63,12.3703,12.6076
+GILD,2006-10-12,12.6424,12.9485,12.5388,12.9031
+GILD,2006-10-13,12.8401,12.9688,12.8139,12.9166
+GILD,2006-10-16,12.8778,13.059,12.8178,13.0338
+GILD,2006-10-17,13.118,13.2498,12.9466,13.1267
+GILD,2006-10-18,13.2449,13.3263,13.0667,13.0706
+GILD,2006-10-19,13.118,13.272,13.0473,13.181
+GILD,2006-10-20,13.2304,13.3195,13.0792,13.3156
+GILD,2006-10-23,13.2566,13.4368,13.1684,13.3931
+GILD,2006-10-24,13.3651,13.3853,13.1335,13.2498
+GILD,2006-10-25,13.2013,13.272,12.9525,13.118
+GILD,2006-10-26,13.0792,13.397,13.0095,13.3853
+GILD,2006-10-27,13.3108,13.3738,13.1335,13.1597
+GILD,2006-10-30,13.1267,13.3321,13.0792,13.3108
+GILD,2006-10-31,13.3563,13.4812,13.2275,13.2991
+GILD,2006-11-01,13.3815,13.4077,12.9379,13.0435
+GILD,2006-11-02,13.0435,13.1597,12.8691,13.1307
+GILD,2006-11-03,13.1307,13.1684,12.9602,13.1006
+GILD,2006-11-06,13.1529,13.3853,13.122,13.2846
+GILD,2006-11-07,13.2431,13.4919,13.1597,13.4657
+GILD,2006-11-08,13.3815,13.4154,13.1482,13.3156
+GILD,2006-11-09,13.4,13.4,12.8865,12.9438
+GILD,2006-11-10,12.9438,13.0028,12.8042,12.999
+GILD,2006-11-13,12.9379,13.0473,12.8178,12.9438
+GILD,2006-11-14,12.8401,13.0745,12.8361,13.0473
+GILD,2006-11-15,13.0745,13.272,13.0095,13.1045
+GILD,2006-11-16,13.1626,13.3031,13.1432,13.1761
+GILD,2006-11-17,13.1335,13.4037,13.1335,13.4037
+GILD,2006-11-20,13.3853,13.5112,13.1684,13.2991
+GILD,2006-11-21,13.397,13.397,12.9893,13.0338
+GILD,2006-11-22,13.0473,13.0473,12.718,12.8439
+GILD,2006-11-24,12.7471,12.8944,12.7219,12.7664
+GILD,2006-11-27,12.7422,12.7664,12.5089,12.5834
+GILD,2006-11-28,12.5998,12.7936,12.5273,12.7607
+GILD,2006-11-29,12.7519,12.8904,12.6658,12.8865
+GILD,2006-11-30,12.9127,12.9127,12.6851,12.7306
+GILD,2006-12-01,12.7936,12.8361,12.3703,12.5883
+GILD,2006-12-04,12.7007,13.1355,12.63,13.0513
+GILD,2006-12-05,13.0473,13.1267,12.935,13.0667
+GILD,2006-12-06,13.0919,13.1529,12.965,13.1432
+GILD,2006-12-07,13.1626,13.1684,12.8439,12.9127
+GILD,2006-12-08,12.7393,13.0173,12.658,12.7607
+GILD,2006-12-11,12.6628,12.7664,12.5883,12.6938
+GILD,2006-12-12,12.6628,12.7577,12.5834,12.595
+GILD,2006-12-13,12.5912,12.624,12.3054,12.3481
+GILD,2006-12-14,12.3481,12.5388,12.1835,12.229
+GILD,2006-12-15,12.2648,12.4837,12.1795,12.4459
+GILD,2006-12-18,12.4459,12.5195,12.2648,12.3093
+GILD,2006-12-19,12.2987,12.534,12.2008,12.4768
+GILD,2006-12-20,12.6076,12.7345,12.4875,12.5001
+GILD,2006-12-21,12.5418,12.7103,12.4963,12.6202
+GILD,2006-12-22,12.6202,12.6725,12.3404,12.4497
+GILD,2006-12-26,12.4914,12.5834,12.3752,12.566
+GILD,2006-12-27,12.718,12.781,12.6115,12.7471
+GILD,2006-12-28,12.7054,12.7549,12.4875,12.6115
+GILD,2006-12-29,12.5834,12.7103,12.5001,12.534
+GILD,2007-01-03,12.5805,12.7636,11.9539,12.1872
+GILD,2007-01-04,12.1835,12.4731,12.0575,12.3869
+GILD,2007-01-05,12.4304,12.5117,12.3277,12.3906
+GILD,2007-01-08,12.3529,12.4197,12.2589,12.3994
+GILD,2007-01-09,12.5543,12.6473,12.4526,12.5505
+GILD,2007-01-10,12.4798,12.5388,12.3577,12.4837
+GILD,2007-01-11,12.5388,12.7849,12.4875,12.7849
+GILD,2007-01-12,12.7664,12.8324,12.7007,12.7664
+GILD,2007-01-16,12.7422,12.8324,12.7103,12.8042
+GILD,2007-01-17,12.8178,12.8526,12.6725,12.8178
+GILD,2007-01-18,12.873,12.9301,12.595,12.7664
+GILD,2007-01-19,12.718,12.873,12.6202,12.658
+GILD,2007-01-22,12.6424,12.6774,12.3752,12.3994
+GILD,2007-01-23,12.4033,12.4768,12.2512,12.3239
+GILD,2007-01-24,12.2822,12.4526,12.2822,12.3994
+GILD,2007-01-25,12.3703,12.3994,12.1951,12.2377
+GILD,2007-01-26,12.2512,12.291,12.0439,12.105
+GILD,2007-01-29,12.0575,12.3481,12.0478,12.1951
+GILD,2007-01-30,12.2057,12.2822,12.1446,12.2512
+GILD,2007-01-31,12.3529,12.6076,12.1795,12.4148
+GILD,2007-02-01,13.4919,13.8813,13.4173,13.8077
+GILD,2007-02-02,13.704,13.8774,13.5587,13.6431
+GILD,2007-02-05,13.6391,13.6721,13.5045,13.5161
+GILD,2007-02-06,13.5084,13.6004,13.4493,13.5723
+GILD,2007-02-07,13.7282,14.1379,13.6933,13.9451
+GILD,2007-02-08,13.9481,14.0004,13.8154,13.9287
+GILD,2007-02-09,13.7922,13.9481,13.6681,13.7341
+GILD,2007-02-12,13.7118,13.7922,13.5587,13.6681
+GILD,2007-02-13,13.6973,13.7922,13.5964,13.6189
+GILD,2007-02-14,13.6933,13.8475,13.6111,13.8445
+GILD,2007-02-15,13.8038,13.9481,13.7621,13.9336
+GILD,2007-02-16,13.8967,13.9917,13.8154,13.9084
+GILD,2007-02-20,14.041,14.0818,13.8154,14.0304
+GILD,2007-02-21,14.0895,14.353,14.0595,14.3297
+GILD,2007-02-22,14.353,14.4304,14.1089,14.2957
+GILD,2007-02-23,14.3239,14.3733,14.0701,14.2135
+GILD,2007-02-26,14.3684,14.4682,14.0895,14.291
+GILD,2007-02-27,14.167,14.167,13.5112,13.6236
+GILD,2007-02-28,13.5878,13.9084,13.4202,13.8125
+GILD,2007-03-01,13.5704,13.8183,13.335,13.6276
+GILD,2007-03-02,13.6004,13.7999,13.4657,13.5964
+GILD,2007-03-05,13.4657,13.7815,13.3815,13.5084
+GILD,2007-03-06,13.6391,13.7476,13.4318,13.6517
+GILD,2007-03-07,13.5752,13.6431,13.5045,13.522
+GILD,2007-03-08,13.6323,13.6973,13.4744,13.522
+GILD,2007-03-09,13.6585,13.6973,13.4657,13.5626
+GILD,2007-03-12,13.4812,13.7011,13.4318,13.6681
+GILD,2007-03-13,13.5307,13.6585,13.2846,13.2846
+GILD,2007-03-14,13.2846,13.461,13.181,13.4241
+GILD,2007-03-15,13.4445,13.5587,13.3883,13.5336
+GILD,2007-03-16,13.5307,13.5665,13.335,13.4202
+GILD,2007-03-19,13.5084,13.7563,13.4077,13.6585
+GILD,2007-03-20,13.9646,14.2048,13.9451,14.0566
+GILD,2007-03-21,14.0595,14.3597,13.9084,14.3597
+GILD,2007-03-22,14.4459,14.4576,14.3074,14.4256
+GILD,2007-03-23,14.4391,14.569,14.3577,14.3946
+GILD,2007-03-26,14.3684,14.568,14.167,14.536
+GILD,2007-03-27,14.536,14.536,14.3839,14.4751
+GILD,2007-03-28,14.4178,14.5951,14.3404,14.4828
+GILD,2007-03-29,14.6038,14.7268,14.5398,14.7142
+GILD,2007-03-30,14.7268,14.8769,14.5796,14.7946
+GILD,2007-04-02,14.8441,14.8808,14.6202,14.7694
+GILD,2007-04-03,14.9098,15.0561,14.7472,15.0368
+GILD,2007-04-04,15.0513,15.1026,14.9399,15.0435
+GILD,2007-04-05,15.0028,15.1559,14.9651,15.1152
+GILD,2007-04-09,15.0106,15.0939,14.9215,14.998
+GILD,2007-04-10,14.9505,15.151,14.8673,14.9176
+GILD,2007-04-11,14.9021,14.9651,14.6387,14.8033
+GILD,2007-04-12,14.8673,15.3098,14.8033,15.2431
+GILD,2007-04-13,15.2973,15.3128,15.0242,15.1355
+GILD,2007-04-16,15.1947,15.3932,15.1355,15.3835
+GILD,2007-04-17,15.3419,15.4368,15.2702,15.3176
+GILD,2007-04-18,15.2973,15.3671,15.0561,15.1394
+GILD,2007-04-19,15.3631,15.9462,15.1888,15.768
+GILD,2007-04-20,15.9695,16.0188,15.7961,15.9055
+GILD,2007-04-23,15.9278,16.2349,15.9278,16.0556
+GILD,2007-04-24,16.0528,16.1806,15.954,16.0954
+GILD,2007-04-25,16.0818,16.2639,15.9055,16.2552
+GILD,2007-04-26,16.2028,16.2552,16.1041,16.2078
+GILD,2007-04-27,16.1767,16.2183,15.7109,15.8
+GILD,2007-04-30,15.8213,15.921,15.5879,15.7709
+GILD,2007-05-01,15.8252,15.954,15.7467,15.9384
+GILD,2007-05-02,15.9656,16.2183,15.8745,16.0963
+GILD,2007-05-03,16.1506,16.2028,15.9976,16.0606
+GILD,2007-05-04,16.0963,16.23,15.9182,16.045
+GILD,2007-05-07,16.0237,16.1961,15.9869,16.0131
+GILD,2007-05-08,16.0014,16.045,15.7932,15.9869
+GILD,2007-05-09,16.0286,16.2436,15.9821,16.0324
+GILD,2007-05-10,15.9579,15.9869,15.5685,15.6421
+GILD,2007-05-11,15.6963,15.9695,15.6498,15.8542
+GILD,2007-05-14,15.8648,16.0014,15.6741,15.768
+GILD,2007-05-15,15.8465,16.0556,15.739,15.7961
+GILD,2007-05-16,15.889,16.2078,15.8087,16.2078
+GILD,2007-05-17,16.1767,16.3037,15.9869,16.0091
+GILD,2007-05-18,16.0131,16.1883,15.8213,16.0237
+GILD,2007-05-21,16.0131,16.0857,15.8774,15.9617
+GILD,2007-05-22,16.0324,16.3037,15.9132,16.1603
+GILD,2007-05-23,16.1603,16.3037,15.9278,15.9346
+GILD,2007-05-24,15.9743,16.0286,15.6799,15.889
+GILD,2007-05-25,15.9182,15.9743,15.7506,15.7758
+GILD,2007-05-29,15.7186,15.8465,15.6459,15.8213
+GILD,2007-05-30,15.7932,15.9617,15.5917,15.8774
+GILD,2007-05-31,15.8581,16.1283,15.8407,15.9743
+GILD,2007-06-01,15.9491,16.1244,15.9424,16.0188
+GILD,2007-06-04,15.9384,16.2155,15.894,16.1729
+GILD,2007-06-05,16.1806,16.2078,15.8745,16.0788
+GILD,2007-06-06,15.766,15.8843,15.7109,15.7109
+GILD,2007-06-07,15.6421,15.7002,15.0987,15.1685
+GILD,2007-06-08,15.1026,15.337,15.0474,15.2478
+GILD,2007-06-11,15.1752,15.49,15.1559,15.2896
+GILD,2007-06-12,15.3835,15.488,15.1888,15.2314
+GILD,2007-06-13,15.2576,15.5075,15.2189,15.5075
+GILD,2007-06-14,15.4803,15.6701,15.4503,15.5646
+GILD,2007-06-15,15.6799,15.861,15.5356,15.5994
+GILD,2007-06-18,15.8252,15.829,15.461,15.5424
+GILD,2007-06-19,15.49,15.6149,15.3545,15.5947
+GILD,2007-06-20,15.5733,15.6034,15.2527,15.2702
+GILD,2007-06-21,15.2702,15.3903,15.2062,15.3128
+GILD,2007-06-22,15.2527,15.3419,14.9505,15.1462
+GILD,2007-06-25,15.123,15.335,14.8702,14.9428
+GILD,2007-06-26,15.0658,15.1724,14.8633,14.9777
+GILD,2007-06-27,14.9399,15.3873,14.9021,15.3631
+GILD,2007-06-28,15.3903,15.4406,15.2391,15.2819
+GILD,2007-06-29,15.2856,15.3419,14.8159,14.9728
+GILD,2007-07-02,15.0513,15.3176,15.0406,15.1888
+GILD,2007-07-03,15.1724,15.2702,15.0106,15.0765
+GILD,2007-07-05,14.9583,15.0832,14.8808,15.0474
+GILD,2007-07-06,15.0513,15.1355,14.9051,15.1026
+GILD,2007-07-09,15.4445,15.4465,15.1947,15.1985
+GILD,2007-07-10,15.2478,15.4764,15.2024,15.3873
+GILD,2007-07-11,15.3447,15.4445,15.2149,15.335
+GILD,2007-07-12,15.3573,15.4183,15.123,15.4183
+GILD,2007-07-13,15.3263,15.4445,15.2024,15.428
+GILD,2007-07-16,15.3447,15.3758,15.0202,15.2924
+GILD,2007-07-17,15.3312,15.3573,15.0697,15.1424
+GILD,2007-07-18,15.1724,15.2759,15.029,15.1888
+GILD,2007-07-19,15.4445,15.6925,15.2478,15.6034
+GILD,2007-07-20,15.4503,15.4639,14.6552,14.9583
+GILD,2007-07-23,15.1559,15.1985,14.5176,14.6706
+GILD,2007-07-24,14.536,14.873,14.4576,14.6105
+GILD,2007-07-25,14.6725,14.7007,14.3772,14.6387
+GILD,2007-07-26,14.3733,14.6202,14.1379,14.3859
+GILD,2007-07-27,14.4391,14.6929,14.2658,14.2658
+GILD,2007-07-30,14.2745,14.4983,14.167,14.4459
+GILD,2007-07-31,14.6,14.8633,14.3646,14.3733
+GILD,2007-08-01,14.2871,14.629,14.0751,14.3239
+GILD,2007-08-02,14.3297,14.6155,14.1089,14.5583
+GILD,2007-08-03,14.6202,14.66,14.2542,14.2542
+GILD,2007-08-06,14.3646,14.7422,14.226,14.7268
+GILD,2007-08-07,14.5583,14.7656,14.3733,14.6105
+GILD,2007-08-08,14.6552,14.8546,14.4576,14.8324
+GILD,2007-08-09,14.7811,14.9021,14.3839,14.4014
+GILD,2007-08-10,14.2822,14.5903,14.0866,14.3035
+GILD,2007-08-13,14.3239,14.5796,14.0895,14.4421
+GILD,2007-08-14,14.5069,14.7539,14.4391,14.5438
+GILD,2007-08-15,14.5311,15.0368,14.5311,14.5951
+GILD,2007-08-16,14.4391,14.998,14.3007,14.5137
+GILD,2007-08-17,14.5137,14.7926,14.3404,14.6706
+GILD,2007-08-20,14.6155,14.6706,14.3239,14.6
+GILD,2007-08-21,14.5069,14.6725,14.4391,14.568
+GILD,2007-08-22,14.7007,14.7181,14.3375,14.4711
+GILD,2007-08-23,14.6464,14.6464,14.2822,14.353
+GILD,2007-08-24,14.3375,14.5109,14.1408,14.3946
+GILD,2007-08-27,14.32,14.4391,14.167,14.1776
+GILD,2007-08-28,14.1002,14.1776,13.7698,13.7698
+GILD,2007-08-29,13.8328,13.9336,13.5964,13.9172
+GILD,2007-08-30,13.8348,14.0778,13.7428,13.951
+GILD,2007-08-31,14.0953,14.1593,13.8638,14.041
+GILD,2007-09-04,14.0866,14.5263,14.0469,14.3336
+GILD,2007-09-05,14.3104,14.4459,13.9559,14.0778
+GILD,2007-09-06,14.1543,14.7007,14.1002,14.5109
+GILD,2007-09-07,14.4751,14.9883,14.3259,14.5398
+GILD,2007-09-10,14.6232,14.7656,14.3801,14.4576
+GILD,2007-09-11,14.5718,14.7849,14.4653,14.7104
+GILD,2007-09-12,14.6513,14.9505,14.6068,14.7656
+GILD,2007-09-13,14.9312,15.0028,14.7587,14.8633
+GILD,2007-09-14,14.8441,14.8546,14.6202,14.6775
+GILD,2007-09-17,14.5903,14.6155,14.3035,14.3733
+GILD,2007-09-18,14.4062,14.873,14.35,14.873
+GILD,2007-09-19,14.8441,14.9312,14.6822,14.9176
+GILD,2007-09-20,14.9051,15.3786,14.8527,15.2314
+GILD,2007-09-21,15.3098,15.583,15.1636,15.49
+GILD,2007-09-24,15.3263,15.488,15.1355,15.3545
+GILD,2007-09-25,15.5075,15.8697,15.4368,15.7186
+GILD,2007-09-26,15.832,15.9695,15.6189,15.7506
+GILD,2007-09-27,15.8978,15.9182,15.7351,15.8745
+GILD,2007-09-28,15.8648,15.9182,15.6614,15.7758
+GILD,2007-10-01,15.921,16.1806,15.8,16.1651
+GILD,2007-10-02,16.2115,16.2436,15.832,15.9782
+GILD,2007-10-03,15.9782,16.0963,15.8512,15.9462
+GILD,2007-10-04,16.0237,16.2813,15.8038,16.0286
+GILD,2007-10-05,16.1156,16.3278,15.829,16.2513
+GILD,2007-10-08,16.1767,16.2475,15.7506,15.9085
+GILD,2007-10-09,15.9946,16.2591,15.9946,16.2475
+GILD,2007-10-10,16.2775,16.6261,16.1119,16.5893
+GILD,2007-10-11,16.6949,16.8024,16.2678,16.3355
+GILD,2007-10-12,16.4905,16.7405,16.4179,16.7143
+GILD,2007-10-15,16.7907,16.9476,16.1244,16.2155
+GILD,2007-10-16,16.2475,16.4556,15.8774,16.3694
+GILD,2007-10-17,16.4751,16.5971,16.0237,16.4905
+GILD,2007-10-18,16.5263,16.9816,16.4314,16.7956
+GILD,2007-10-19,16.785,16.7907,16.1506,16.2115
+GILD,2007-10-22,16.1991,16.5458,16.045,16.4314
+GILD,2007-10-23,16.4499,16.7181,16.3249,16.6048
+GILD,2007-10-24,16.5263,17.0175,16.4053,16.9691
+GILD,2007-10-25,16.9855,17.6422,16.9691,17.5675
+GILD,2007-10-26,17.7719,18.0208,17.5492,17.8978
+GILD,2007-10-29,17.9365,17.9966,17.6538,17.7428
+GILD,2007-10-30,17.7573,17.7573,17.4378,17.5579
+GILD,2007-10-31,17.7526,17.832,17.2644,17.832
+GILD,2007-11-01,17.7573,18.0934,17.5279,17.6711
+GILD,2007-11-02,17.8891,18.1438,17.6711,18.109
+GILD,2007-11-05,17.828,18.3928,17.7573,18.2185
+GILD,2007-11-06,18.1991,18.2446,17.893,18.1875
+GILD,2007-11-07,17.895,18.0131,17.1937,17.2246
+GILD,2007-11-08,17.2209,17.5647,17.121,17.3981
+GILD,2007-11-09,17.0862,17.4193,16.8112,16.8199
+GILD,2007-11-12,16.8644,16.9574,16.4179,16.4285
+GILD,2007-11-13,16.4179,16.6436,16.1244,16.6436
+GILD,2007-11-14,16.7482,17.2209,16.7056,16.9516
+GILD,2007-11-15,16.8314,17.1801,16.7773,16.8508
+GILD,2007-11-16,17.002,17.3526,16.7811,17.2334
+GILD,2007-11-19,17.2102,17.2102,16.5051,16.7056
+GILD,2007-11-20,16.8354,17.0929,16.5283,16.8906
+GILD,2007-11-21,16.7579,16.997,16.5846,16.6213
+GILD,2007-11-23,16.631,16.7773,16.5322,16.723
+GILD,2007-11-26,16.5099,16.8819,16.1603,16.1806
+GILD,2007-11-27,16.4702,17.2296,16.3511,17.1762
+GILD,2007-11-28,17.4243,17.7148,17.1937,17.6935
+GILD,2007-11-29,17.4843,17.9279,17.4485,17.6654
+GILD,2007-11-30,17.893,18.109,17.7216,17.9676
+GILD,2007-12-03,17.8155,18.0509,17.5647,17.7341
+GILD,2007-12-04,17.5802,17.7012,17.3758,17.4533
+GILD,2007-12-05,17.6711,18.1633,17.5889,18.0586
+GILD,2007-12-06,18.0664,18.4557,17.8533,18.3773
+GILD,2007-12-07,18.322,18.4858,17.9627,18.1719
+GILD,2007-12-10,18.3366,18.4887,18.1846,18.4306
+GILD,2007-12-11,18.4306,18.4887,17.5647,17.6963
+GILD,2007-12-12,18.0054,18.3734,17.7768,18.0848
+GILD,2007-12-13,17.8533,18.0131,17.6711,17.8388
+GILD,2007-12-14,17.6886,18.1535,17.6567,17.7012
+GILD,2007-12-17,17.5647,17.832,17.4949,17.5404
+GILD,2007-12-18,17.5065,17.8193,17.3719,17.584
+GILD,2007-12-19,17.6799,17.7526,17.402,17.6711
+GILD,2007-12-20,17.8359,17.8495,17.4408,17.7264
+GILD,2007-12-21,17.8359,17.9627,17.6886,17.9365
+GILD,2007-12-24,17.9424,18.1613,17.584,18.109
+GILD,2007-12-26,17.8853,18.3037,17.8804,18.1981
+GILD,2007-12-27,18.0934,18.2397,17.8611,17.8765
+GILD,2007-12-28,17.9105,18.264,17.8155,17.8853
+GILD,2007-12-31,17.8853,18.0818,17.6227,17.7593
+GILD,2008-01-02,17.7981,18.0131,17.3913,17.5036
+GILD,2008-01-03,17.5675,18.1438,17.5036,18.1012
+GILD,2008-01-04,18.1438,18.2795,17.7012,17.7186
+GILD,2008-01-07,18.0664,18.4557,17.8736,18.4179
+GILD,2008-01-08,18.5303,18.7037,18.079,18.0848
+GILD,2008-01-09,18.1991,18.7434,18.0712,18.723
+GILD,2008-01-10,18.5564,18.8849,18.3415,18.6145
+GILD,2008-01-11,18.6533,18.9148,18.5826,18.7927
+GILD,2008-01-14,18.6475,18.9323,18.2882,18.5903
+GILD,2008-01-15,18.2543,18.4789,18.1119,18.2262
+GILD,2008-01-16,18.447,18.8082,18.2833,18.3812
+GILD,2008-01-17,18.7153,18.7153,17.9676,18.23
+GILD,2008-01-18,17.9598,18.5826,17.4243,17.8243
+GILD,2008-01-22,16.4053,17.3719,16.3811,17.06
+GILD,2008-01-23,16.7773,17.3719,16.2775,17.2983
+GILD,2008-01-24,17.7593,18.2185,17.5036,17.6064
+GILD,2008-01-25,17.8533,17.9105,16.5283,16.6261
+GILD,2008-01-28,16.6688,16.8199,16.3956,16.5971
+GILD,2008-01-29,16.7442,16.7995,16.4702,16.661
+GILD,2008-01-30,16.6135,17.4435,16.5505,16.9855
+GILD,2008-01-31,17.3555,17.7186,17.1569,17.6382
+GILD,2008-02-01,17.7428,18.0441,17.3758,17.7304
+GILD,2008-02-04,17.8193,17.9511,17.6654,17.8688
+GILD,2008-02-05,17.4949,17.7894,17.1714,17.2063
+GILD,2008-02-06,17.4435,17.7428,17.2209,17.3206
+GILD,2008-02-07,17.3719,17.4435,16.9196,17.1502
+GILD,2008-02-08,17.0417,17.2402,16.8644,17.1898
+GILD,2008-02-11,17.0687,17.2983,16.9545,17.2179
+GILD,2008-02-12,17.2906,17.615,17.1898,17.4058
+GILD,2008-02-13,17.6064,17.7573,17.3439,17.5443
+GILD,2008-02-14,17.5036,17.5492,17.2431,17.2712
+GILD,2008-02-15,17.2102,17.2866,16.9933,17.2246
+GILD,2008-02-19,17.4485,17.7148,17.3719,17.4408
+GILD,2008-02-20,17.2866,17.6296,17.2334,17.6064
+GILD,2008-02-21,17.5725,17.6064,16.8586,16.9574
+GILD,2008-02-22,16.7647,16.7995,16.356,16.5719
+GILD,2008-02-25,16.7675,16.9855,16.6348,16.8391
+GILD,2008-02-26,16.7907,17.2712,16.7549,17.0087
+GILD,2008-02-27,17.0368,17.0533,16.8063,16.9051
+GILD,2008-02-28,16.7143,17.7981,16.6387,17.5492
+GILD,2008-02-29,17.6257,18.6262,17.5647,18.2698
+GILD,2008-03-03,18.4596,18.9148,18.0848,18.7482
+GILD,2008-03-04,18.6145,19.2325,18.4354,19.0368
+GILD,2008-03-05,19.1424,19.2664,18.8025,18.9031
+GILD,2008-03-06,18.9865,18.9865,18.447,18.4596
+GILD,2008-03-07,18.3076,18.8025,18.2833,18.8025
+GILD,2008-03-10,18.723,18.7434,17.7148,17.8088
+GILD,2008-03-11,18.0547,18.2543,17.7573,18.2397
+GILD,2008-03-12,18.3647,18.8257,18.3366,18.5352
+GILD,2008-03-13,18.4267,18.9409,18.3007,18.7193
+GILD,2008-03-14,18.6311,18.8984,17.9511,18.3579
+GILD,2008-03-17,18.2349,18.7193,18.0257,18.0509
+GILD,2008-03-18,18.4092,18.5671,17.9734,18.5632
+GILD,2008-03-19,18.4712,18.8944,18.3617,18.3617
+GILD,2008-03-20,18.4789,18.7066,18.1633,18.695
+GILD,2008-03-24,18.5632,19.2771,18.5303,19.1502
+GILD,2008-03-25,19.3042,19.8621,19.1899,19.6906
+GILD,2008-03-26,19.5152,19.6529,19.2732,19.3961
+GILD,2008-03-27,19.5018,19.6287,19.2412,19.2955
+GILD,2008-03-28,19.404,19.6151,19.0863,19.1502
+GILD,2008-03-31,19.6819,19.9395,19.3449,19.892
+GILD,2008-04-01,20.0558,20.4596,19.9647,20.4161
+GILD,2008-04-02,20.5197,20.5372,19.958,20.0354
+GILD,2008-04-03,20.1894,20.266,19.8572,19.9435
+GILD,2008-04-04,20.2195,20.4712,19.9512,20.2108
+GILD,2008-04-07,20.2155,20.3047,19.892,20.0984
+GILD,2008-04-08,20.0722,20.3599,19.9202,20.0287
+GILD,2008-04-09,20.1448,20.2155,19.5444,19.6993
+GILD,2008-04-10,19.7255,20.2738,19.6993,20.1091
+GILD,2008-04-11,19.9958,20.1623,19.4795,19.5493
+GILD,2008-04-14,19.5405,19.8659,19.3401,19.6034
+GILD,2008-04-15,19.7739,19.8427,19.5367,19.7159
+GILD,2008-04-16,19.831,20.1323,19.6858,19.9958
+GILD,2008-04-17,19.6858,19.6858,19.1386,19.2867
+GILD,2008-04-18,19.6858,20.0354,19.3401,19.9812
+GILD,2008-04-21,20.0442,20.3986,19.8843,20.1139
+GILD,2008-04-22,19.9764,20.1052,19.6064,19.6442
+GILD,2008-04-23,19.8031,19.8795,19.4194,19.493
+GILD,2008-04-24,19.5065,19.8533,19.3158,19.6945
+GILD,2008-04-25,19.7672,20.2573,19.7672,19.8427
+GILD,2008-04-28,19.8078,20.3919,19.8031,20.2775
+GILD,2008-04-29,20.1139,20.2775,19.9251,19.961
+GILD,2008-04-30,20.0761,20.2775,19.8747,19.9812
+GILD,2008-05-01,20.0151,20.4596,19.9395,20.4596
+GILD,2008-05-02,20.4635,20.7667,20.4344,20.7047
+GILD,2008-05-05,20.6863,20.8955,20.541,20.7173
+GILD,2008-05-06,20.7173,20.9584,20.5342,20.8994
+GILD,2008-05-07,20.9489,21.0079,20.5856,20.6747
+GILD,2008-05-08,20.7774,21.0756,20.6418,20.8887
+GILD,2008-05-09,20.6573,20.8994,20.5556,20.7076
+GILD,2008-05-12,20.6195,21.0438,20.5556,21.0321
+GILD,2008-05-13,21.0408,21.0408,20.5478,20.6418
+GILD,2008-05-14,20.8306,20.8432,20.2291,20.2902
+GILD,2008-05-15,20.2291,20.604,20.1246,20.4394
+GILD,2008-05-16,20.5556,20.635,20.2059,20.4945
+GILD,2008-05-19,20.5856,20.8558,20.3724,20.5439
+GILD,2008-05-20,20.4752,20.8772,20.4752,20.7957
+GILD,2008-05-21,20.8839,20.9032,20.2108,20.2573
+GILD,2008-05-22,20.3841,20.8432,20.356,20.725
+GILD,2008-05-23,20.5478,20.7337,20.3724,20.45
+GILD,2008-05-27,20.5643,20.7386,20.418,20.7105
+GILD,2008-05-28,20.73,20.7744,20.5071,20.6785
+GILD,2008-05-29,20.8189,21.4253,20.73,21.3672
+GILD,2008-05-30,21.3119,21.4515,21.156,21.3566
+GILD,2008-06-02,21.13,21.2627,20.8268,21.0708
+GILD,2008-06-03,21.2335,21.5415,21.1386,21.3488
+GILD,2008-06-04,21.3324,21.9445,21.2577,21.7119
+GILD,2008-06-05,21.9067,21.9852,21.6326,21.8631
+GILD,2008-06-06,21.7458,21.8543,21.1347,21.1386
+GILD,2008-06-09,21.1473,21.1919,20.7415,20.9633
+GILD,2008-06-10,20.8064,21.13,20.6951,20.9187
+GILD,2008-06-11,20.7822,20.9139,20.4945,20.5197
+GILD,2008-06-12,20.6573,20.6573,20.2155,20.356
+GILD,2008-06-13,20.5372,20.974,20.4394,20.8994
+GILD,2008-06-16,20.6418,21.1192,20.4461,20.974
+GILD,2008-06-17,20.9217,21.0321,20.5749,20.6718
+GILD,2008-06-18,20.5168,20.9681,20.4287,20.635
+GILD,2008-06-19,20.5372,21.4186,20.5265,21.4146
+GILD,2008-06-20,21.3934,21.3934,20.8306,21.1231
+GILD,2008-06-23,21.1783,21.3274,20.9469,21.1386
+GILD,2008-06-24,21.0408,21.2268,20.8306,21.0438
+GILD,2008-06-25,21.0786,21.281,20.7957,21.0321
+GILD,2008-06-26,20.8471,20.9536,20.4344,20.4344
+GILD,2008-06-27,20.5372,20.665,20.3919,20.4074
+GILD,2008-06-30,20.4025,20.6747,20.2291,20.4394
+GILD,2008-07-01,20.3841,20.3986,19.7672,20.1401
+GILD,2008-07-02,20.3919,20.4025,19.6722,19.7991
+GILD,2008-07-03,19.9764,20.1507,19.7042,19.7226
+GILD,2008-07-07,19.709,20.2127,19.6945,19.9473
+GILD,2008-07-08,19.986,20.6747,19.7991,20.665
+GILD,2008-07-09,20.5817,21.2936,20.5372,20.7774
+GILD,2008-07-10,20.7774,21.4146,20.7774,21.0756
+GILD,2008-07-11,20.8471,21.2335,20.4781,20.73
+GILD,2008-07-14,21.0291,21.0408,20.5992,20.6718
+GILD,2008-07-15,20.5439,21.5755,20.4907,21.2335
+GILD,2008-07-16,21.3013,21.5715,21.0989,21.1599
+GILD,2008-07-17,21.5164,21.588,21.0456,21.3885
+GILD,2008-07-18,19.835,19.9251,18.9962,19.1192
+GILD,2008-07-21,19.4194,19.6402,19.1386,19.1628
+GILD,2008-07-22,19.1163,19.7933,18.9913,19.7255
+GILD,2008-07-23,19.8456,20.635,19.7894,20.3425
+GILD,2008-07-24,20.1323,20.5226,20.0394,20.3348
+GILD,2008-07-25,20.4907,21.13,20.3173,21.0438
+GILD,2008-07-28,20.9264,21.1105,20.2611,20.3328
+GILD,2008-07-29,20.5517,20.8655,20.5265,20.8403
+GILD,2008-07-30,20.8306,21.0756,20.4596,20.8102
+GILD,2008-07-31,20.7337,21.3197,20.5517,20.8403
+GILD,2008-08-01,21.2007,21.2229,20.4461,20.725
+GILD,2008-08-04,20.851,20.942,20.5556,20.7822
+GILD,2008-08-05,20.8887,21.4186,20.8655,21.3566
+GILD,2008-08-06,21.156,21.9115,21.0786,21.6287
+GILD,2008-08-07,21.7886,22.0055,21.2481,21.2481
+GILD,2008-08-08,21.498,22.0249,21.4146,21.9183
+GILD,2008-08-11,21.834,21.9483,21.6326,21.7846
+GILD,2008-08-12,21.8088,22.1197,21.7517,22.0413
+GILD,2008-08-13,22.0142,22.2447,21.622,21.9309
+GILD,2008-08-14,21.7759,21.9368,21.618,21.8844
+GILD,2008-08-15,21.9183,21.9677,21.4903,21.7189
+GILD,2008-08-18,21.6645,21.9232,21.2403,21.5377
+GILD,2008-08-19,21.2627,21.556,20.942,21.0601
+GILD,2008-08-20,21.218,21.4446,20.8955,21.0853
+GILD,2008-08-21,20.9489,21.0156,20.5721,20.9032
+GILD,2008-08-22,20.9885,21.2054,20.7793,20.9681
+GILD,2008-08-25,20.9264,20.9264,20.3724,20.541
+GILD,2008-08-26,20.4781,20.9885,20.4781,20.8025
+GILD,2008-08-27,20.8189,20.9217,20.5749,20.7512
+GILD,2008-08-28,20.4025,20.6079,20.2902,20.541
+GILD,2008-08-29,20.4984,20.6747,20.2059,20.3348
+GILD,2008-09-02,19.954,20.2514,19.2461,19.4107
+GILD,2008-09-03,19.5231,19.8843,19.3836,19.835
+GILD,2008-09-04,19.6489,19.7894,19.2955,19.2955
+GILD,2008-09-05,19.0833,19.1134,18.4683,18.4712
+GILD,2008-09-08,18.6262,18.662,17.8495,18.1719
+GILD,2008-09-09,18.1438,18.4645,17.9966,18.0257
+GILD,2008-09-10,18.0984,18.2736,17.8475,18.0761
+GILD,2008-09-11,18.0761,18.9323,17.7865,18.9293
+GILD,2008-09-12,19.0707,19.186,18.5129,18.5768
+GILD,2008-09-15,18.3812,18.9264,18.3037,18.4645
+GILD,2008-09-16,18.2446,19.6616,18.1796,19.2374
+GILD,2008-09-17,18.5081,19.1134,18.1149,18.1149
+GILD,2008-09-18,18.5303,18.7977,16.7278,18.2078
+GILD,2008-09-19,18.7569,18.9148,15.3631,17.9365
+GILD,2008-09-22,17.8088,17.9772,17.2547,17.2596
+GILD,2008-09-23,17.3526,17.6461,17.1762,17.2518
+GILD,2008-09-24,17.3719,18.0547,17.2944,18.0257
+GILD,2008-09-25,17.9899,18.9487,17.7942,18.1633
+GILD,2008-09-26,17.7304,18.8683,17.6935,18.7773
+GILD,2008-09-29,18.4421,18.9061,15.4445,16.3849
+GILD,2008-09-30,17.4872,17.7573,17.0485,17.615
+GILD,2008-10-01,17.6606,17.7109,17.2209,17.4872
+GILD,2008-10-02,17.6189,17.9598,17.2246,17.2518
+GILD,2008-10-03,17.6344,18.4374,17.2518,17.6606
+GILD,2008-10-06,17.3633,18.0054,15.7583,16.168
+GILD,2008-10-07,16.1806,16.9108,15.6701,15.6701
+GILD,2008-10-08,15.2759,16.3879,15.1462,15.8542
+GILD,2008-10-09,15.9384,16.4983,15.3573,15.4562
+GILD,2008-10-10,14.8633,15.9017,13.7428,14.4653
+GILD,2008-10-13,15.3545,16.537,15.0067,16.4653
+GILD,2008-10-14,16.6484,16.7356,15.6664,15.9491
+GILD,2008-10-15,15.8512,16.4285,14.7074,14.7781
+GILD,2008-10-16,15.1259,16.0818,14.2822,15.9782
+GILD,2008-10-17,16.4053,17.6189,16.2513,16.6088
+GILD,2008-10-20,16.6088,17.9772,16.5777,17.9473
+GILD,2008-10-21,17.9239,18.1796,17.6489,17.7642
+GILD,2008-10-22,17.3981,18.2543,17.121,17.9395
+GILD,2008-10-23,17.9105,18.2397,16.6048,17.554
+GILD,2008-10-24,16.5263,17.1976,16.5011,16.723
+GILD,2008-10-27,16.3472,16.936,16.2048,16.3694
+GILD,2008-10-28,16.7647,17.3439,16.3278,17.2839
+GILD,2008-10-29,17.2674,17.9279,16.9476,17.6189
+GILD,2008-10-30,17.9143,18.1487,17.4988,18.0306
+GILD,2008-10-31,17.9869,18.264,17.3913,17.7012
+GILD,2008-11-03,17.6538,18.5255,17.6064,18.2668
+GILD,2008-11-04,18.5255,18.6911,17.8853,18.1719
+GILD,2008-11-05,17.9822,18.4509,17.3719,17.3807
+GILD,2008-11-06,17.1385,17.5133,16.9216,17.121
+GILD,2008-11-07,17.2296,17.5802,17.058,17.3874
+GILD,2008-11-10,17.6489,17.6606,17.0533,17.3099
+GILD,2008-11-11,17.185,17.431,16.8692,17.0417
+GILD,2008-11-12,16.8391,17.3177,16.664,17.1569
+GILD,2008-11-13,16.9108,18.3153,16.9071,18.264
+GILD,2008-11-14,17.9676,18.8538,17.8495,18.1119
+GILD,2008-11-17,17.7573,18.1574,17.7148,17.7216
+GILD,2008-11-18,17.6838,17.7573,16.8391,17.4572
+GILD,2008-11-19,17.4668,17.5618,16.6261,16.6765
+GILD,2008-11-20,16.5011,16.9816,15.9384,16.0324
+GILD,2008-11-21,16.1119,16.7327,15.1985,16.0054
+GILD,2008-11-24,16.3985,16.5846,15.9017,16.4944
+GILD,2008-11-25,16.8112,17.2761,16.4092,17.0417
+GILD,2008-11-26,16.9855,17.4668,16.7773,17.3913
+GILD,2008-11-28,17.2761,17.3719,17.002,17.2906
+GILD,2008-12-01,16.8819,17.058,16.3879,16.3918
+GILD,2008-12-02,16.5971,17.1172,16.5011,17.0223
+GILD,2008-12-03,16.8586,17.9065,16.7675,17.8243
+GILD,2008-12-04,17.5065,18.0984,17.3758,17.584
+GILD,2008-12-05,17.4408,18.3318,17.0417,18.294
+GILD,2008-12-08,18.4557,18.5352,17.7216,18.016
+GILD,2008-12-09,17.9065,18.1846,17.1414,17.3061
+GILD,2008-12-10,17.5492,17.7981,17.2179,17.6064
+GILD,2008-12-11,17.4843,17.7526,16.9429,17.0126
+GILD,2008-12-12,16.7356,17.4572,16.6184,17.3835
+GILD,2008-12-15,17.4572,17.584,17.0455,17.121
+GILD,2008-12-16,17.5065,18.5081,17.4572,18.4789
+GILD,2008-12-17,18.3502,18.8674,18.2543,18.3928
+GILD,2008-12-18,18.5903,19.2102,18.354,18.8306
+GILD,2008-12-19,19.0223,19.4107,18.7405,19.1666
+GILD,2008-12-22,19.2461,19.4368,18.9409,19.4194
+GILD,2008-12-23,19.4746,19.7633,19.2238,19.3042
+GILD,2008-12-24,19.4107,19.6761,19.2276,19.4795
+GILD,2008-12-26,19.4398,19.497,19.1977,19.3061
+GILD,2008-12-29,19.4746,19.5705,18.9817,19.2607
+GILD,2008-12-30,19.4001,19.8485,19.4001,19.8146
+GILD,2008-12-31,19.896,20.1739,19.6993,19.7401
+GILD,2009-01-02,19.7448,20.2108,19.557,20.1448
+GILD,2009-01-05,20.0635,20.0635,19.4582,19.6858
+GILD,2009-01-06,19.772,19.7856,18.9148,19.1589
+GILD,2009-01-07,18.8635,19.3042,18.5856,18.8082
+GILD,2009-01-08,18.786,18.8674,18.3773,18.8674
+GILD,2009-01-09,18.9148,18.9526,18.2833,18.4421
+GILD,2009-01-12,18.4374,18.6311,18.1051,18.3928
+GILD,2009-01-13,18.4092,19.066,18.3928,18.6872
+GILD,2009-01-14,18.4374,18.6911,18.294,18.3812
+GILD,2009-01-15,18.4179,18.7298,18.2349,18.5439
+GILD,2009-01-16,18.6533,18.7821,18.3502,18.6407
+GILD,2009-01-20,18.6098,18.9371,18.2185,18.2185
+GILD,2009-01-21,18.4887,19.1357,18.3617,19.0707
+GILD,2009-01-22,18.5303,18.9768,18.5303,18.8025
+GILD,2009-01-23,18.6098,18.8025,18.4557,18.6262
+GILD,2009-01-26,18.9323,19.0707,18.4887,18.6805
+GILD,2009-01-27,18.9148,18.9148,18.4625,18.6194
+GILD,2009-01-28,19.0901,19.835,18.9962,19.5105
+GILD,2009-01-29,19.3042,19.7894,19.2374,19.5493
+GILD,2009-01-30,19.7197,19.9996,19.5405,19.6005
+GILD,2009-02-02,19.6664,20.0761,19.4107,20.0238
+GILD,2009-02-03,20.0151,20.5033,19.7584,20.3841
+GILD,2009-02-04,20.3376,20.5691,19.9202,20.0558
+GILD,2009-02-05,19.7952,20.2514,19.5105,20.1623
+GILD,2009-02-06,20.1091,20.4712,20.0287,20.2486
+GILD,2009-02-09,20.1807,20.1856,19.6529,19.8843
+GILD,2009-02-10,19.7042,20.0151,18.9913,19.2102
+GILD,2009-02-11,19.4669,19.493,18.9817,19.2867
+GILD,2009-02-12,19.123,19.493,18.9526,19.493
+GILD,2009-02-13,19.5231,19.6858,19.2607,19.4001
+GILD,2009-02-17,19.0136,19.1386,18.7337,18.8082
+GILD,2009-02-18,18.8635,19.2499,18.6765,19.1424
+GILD,2009-02-19,19.2412,19.3575,18.9293,18.9293
+GILD,2009-02-20,18.9691,19.3961,18.723,19.3042
+GILD,2009-02-23,19.3401,19.493,18.8984,18.8984
+GILD,2009-02-24,18.8984,19.5231,18.8199,19.433
+GILD,2009-02-25,19.2276,19.5705,19.0049,19.123
+GILD,2009-02-26,19.1134,19.2712,18.1438,18.1719
+GILD,2009-02-27,17.7573,18.1719,17.2866,17.2944
+GILD,2009-03-02,16.997,17.3361,16.8508,17.0891
+GILD,2009-03-03,17.1017,17.5357,17.1017,17.3807
+GILD,2009-03-04,17.464,17.7573,17.2179,17.5133
+GILD,2009-03-05,17.2547,17.4949,16.8692,16.9021
+GILD,2009-03-06,16.9651,17.2209,16.7773,16.9893
+GILD,2009-03-09,16.9051,17.2596,16.8314,16.8741
+GILD,2009-03-10,17.0533,17.185,16.8537,17.183
+GILD,2009-03-11,17.2363,17.4668,16.9148,17.002
+GILD,2009-03-12,15.8252,17.2246,15.6799,17.1502
+GILD,2009-03-13,17.2102,17.554,17.0862,17.5357
+GILD,2009-03-16,17.6296,17.6838,16.8906,17.058
+GILD,2009-03-17,17.185,17.8388,17.0813,17.7981
+GILD,2009-03-18,17.7981,17.832,17.2024,17.4271
+GILD,2009-03-19,17.5647,17.6189,16.9196,17.1017
+GILD,2009-03-20,17.431,17.5172,16.9855,17.1055
+GILD,2009-03-23,17.2179,17.7981,17.2179,17.6344
+GILD,2009-03-24,17.6422,17.6935,16.9778,17.2024
+GILD,2009-03-25,17.2866,17.4339,16.6842,16.9399
+GILD,2009-03-26,17.058,17.2246,16.6678,16.9613
+GILD,2009-03-27,17.0929,17.5279,17.0261,17.1297
+GILD,2009-03-30,16.9778,17.6189,16.8391,17.6121
+GILD,2009-03-31,17.6344,18.1051,17.554,17.8804
+GILD,2009-04-01,17.3951,17.5647,17.1095,17.4408
+GILD,2009-04-02,17.7526,17.7942,17.125,17.2547
+GILD,2009-04-03,18.5129,18.6727,17.768,18.1341
+GILD,2009-04-06,18.1196,18.7037,18.0082,18.6727
+GILD,2009-04-07,18.4054,18.6262,18.1671,18.3076
+GILD,2009-04-08,18.4761,18.5206,18.0131,18.294
+GILD,2009-04-09,18.3928,18.6098,18.1341,18.386
+GILD,2009-04-13,18.3007,18.6098,18.2795,18.3502
+GILD,2009-04-14,18.1875,18.4557,17.7642,18.0082
+GILD,2009-04-15,17.832,17.8533,16.8508,17.1937
+GILD,2009-04-16,17.2944,17.5095,16.9816,17.3138
+GILD,2009-04-17,17.4485,17.4668,16.9216,17.2518
+GILD,2009-04-20,17.0485,17.4146,16.7879,16.8984
+GILD,2009-04-21,16.9816,17.1385,16.8112,16.8819
+GILD,2009-04-22,17.8058,18.4267,17.7448,17.8426
+GILD,2009-04-23,17.8388,17.9365,17.34,17.7186
+GILD,2009-04-24,17.768,17.8058,17.5317,17.6799
+GILD,2009-04-27,18.4887,18.4887,18.0286,18.3502
+GILD,2009-04-28,18.5081,18.6194,18.3462,18.3734
+GILD,2009-04-29,18.5352,18.6049,18.0257,18.1264
+GILD,2009-04-30,18.2882,18.3269,17.4097,17.6799
+GILD,2009-05-01,17.7391,17.7391,17.1666,17.2983
+GILD,2009-05-04,17.3874,17.5404,17.1569,17.3322
+GILD,2009-05-05,17.3099,17.3681,17.06,17.185
+GILD,2009-05-06,17.2102,17.2246,16.7647,16.997
+GILD,2009-05-07,17.0223,17.615,16.9574,17.5357
+GILD,2009-05-08,17.2944,17.464,16.8644,16.9893
+GILD,2009-05-11,16.9855,17.3439,16.8741,17.2363
+GILD,2009-05-12,17.2547,17.3981,17.0291,17.1937
+GILD,2009-05-13,17.0126,17.3719,16.9855,17.1414
+GILD,2009-05-14,17.0813,17.4435,16.9893,17.06
+GILD,2009-05-15,16.9855,17.0533,16.7356,16.8906
+GILD,2009-05-18,16.7956,16.8692,16.601,16.7405
+GILD,2009-05-19,16.6184,16.6688,16.2513,16.4838
+GILD,2009-05-20,16.601,16.6727,16.2397,16.3355
+GILD,2009-05-21,16.3956,16.631,16.3104,16.4285
+GILD,2009-05-22,16.4092,16.5787,16.2852,16.3405
+GILD,2009-05-26,16.2183,16.5787,16.0091,16.3956
+GILD,2009-05-27,16.4877,16.4944,15.9462,15.9976
+GILD,2009-05-28,16.0363,16.3956,15.954,16.2183
+GILD,2009-05-29,16.2513,16.6688,15.9946,16.6387
+GILD,2009-06-01,16.661,16.8479,16.3734,16.5099
+GILD,2009-06-02,16.3694,16.7647,16.321,16.6348
+GILD,2009-06-03,16.5826,17.4271,16.5418,17.2674
+GILD,2009-06-04,17.2866,17.5647,17.2518,17.34
+GILD,2009-06-05,17.4097,17.525,17.0968,17.2102
+GILD,2009-06-08,17.06,17.4058,17.0126,17.1762
+GILD,2009-06-09,17.2431,17.2866,17.0813,17.2102
+GILD,2009-06-10,17.125,17.2983,16.8112,17.0929
+GILD,2009-06-11,17.0126,17.3244,16.9933,17.058
+GILD,2009-06-12,16.9651,17.4572,16.9574,17.3477
+GILD,2009-06-15,17.1801,17.3719,16.8769,16.9574
+GILD,2009-06-16,17.058,17.2644,16.9574,17.0485
+GILD,2009-06-17,17.1618,17.7526,17.0485,17.5762
+GILD,2009-06-18,17.6654,18.1226,17.4988,17.9511
+GILD,2009-06-19,18.1613,18.4596,18.0005,18.1535
+GILD,2009-06-22,17.9705,18.0344,17.7051,17.8804
+GILD,2009-06-23,17.8978,18.1759,17.8426,18.0131
+GILD,2009-06-24,17.9966,18.1051,17.7428,17.9627
+GILD,2009-06-25,17.8088,18.5206,17.7341,18.4829
+GILD,2009-06-26,18.1719,18.4267,18.1719,18.3462
+GILD,2009-06-29,18.3182,18.3966,17.9598,18.2882
+GILD,2009-06-30,18.294,18.3366,18.0082,18.0818
+GILD,2009-07-01,18.1796,18.3704,18.0441,18.079
+GILD,2009-07-02,17.955,18.0286,17.7186,17.7186
+GILD,2009-07-06,17.6935,17.8533,17.4668,17.6606
+GILD,2009-07-07,17.6257,17.6751,17.4408,17.4435
+GILD,2009-07-08,17.6064,17.6935,17.2799,17.34
+GILD,2009-07-09,17.3206,17.3526,17.1414,17.2596
+GILD,2009-07-10,17.1801,17.3593,17.125,17.1539
+GILD,2009-07-13,17.1666,17.4949,17.0417,17.4843
+GILD,2009-07-14,17.4756,17.615,17.2761,17.3361
+GILD,2009-07-15,17.5211,17.7719,17.3361,17.6886
+GILD,2009-07-16,17.7304,18.2262,17.6838,18.0934
+GILD,2009-07-17,18.5255,18.723,18.3966,18.4645
+GILD,2009-07-20,18.4974,18.5856,18.2155,18.5168
+GILD,2009-07-21,18.4887,18.7569,18.3773,18.7405
+GILD,2009-07-22,17.9598,18.5303,17.9105,18.4761
+GILD,2009-07-23,18.4374,18.8849,18.3734,18.662
+GILD,2009-07-24,18.5352,18.7482,18.4092,18.695
+GILD,2009-07-27,18.7522,18.9148,18.6727,18.8984
+GILD,2009-07-28,18.9128,19.2325,18.8364,19.1977
+GILD,2009-07-29,19.0707,19.2867,19.066,19.2276
+GILD,2009-07-30,19.2276,19.3042,19.064,19.1386
+GILD,2009-07-31,19.1134,19.2634,18.8683,18.8896
+GILD,2009-08-03,18.9371,19.1307,18.7685,19.0223
+GILD,2009-08-04,18.8635,18.9613,18.291,18.4645
+GILD,2009-08-05,18.4887,18.4935,18.0208,18.0818
+GILD,2009-08-06,18.1759,18.1796,17.5317,17.5443
+GILD,2009-08-07,17.8243,17.9511,17.6064,17.6654
+GILD,2009-08-10,17.6654,17.8611,17.5802,17.7573
+GILD,2009-08-11,17.6121,17.8475,17.461,17.6227
+GILD,2009-08-12,17.6064,17.9511,17.584,17.7012
+GILD,2009-08-13,17.7148,17.7526,17.3633,17.4435
+GILD,2009-08-14,17.3555,17.3913,17.0291,17.3526
+GILD,2009-08-17,17.0223,17.2866,17.0175,17.0765
+GILD,2009-08-18,17.1898,17.2363,16.997,17.1095
+GILD,2009-08-19,17.0126,17.492,16.9108,17.4572
+GILD,2009-08-20,17.4572,17.8804,17.4146,17.7448
+GILD,2009-08-21,17.9473,18.0934,17.7391,17.7942
+GILD,2009-08-24,17.7526,17.828,17.5889,17.7573
+GILD,2009-08-25,17.7448,18.0547,17.6489,17.8533
+GILD,2009-08-26,17.8359,17.9734,17.7816,17.8475
+GILD,2009-08-27,17.6654,17.8193,17.4668,17.6886
+GILD,2009-08-28,17.8088,17.8533,17.3138,17.4668
+GILD,2009-08-31,17.3981,17.525,17.2596,17.3951
+GILD,2009-09-01,17.3206,17.7768,17.247,17.4193
+GILD,2009-09-02,17.431,17.6606,17.3439,17.4843
+GILD,2009-09-03,17.5579,17.6606,17.3719,17.5492
+GILD,2009-09-04,17.5889,17.8688,17.5279,17.8088
+GILD,2009-09-08,17.9143,18.1012,17.7391,18.079
+GILD,2009-09-09,18.0712,18.3502,18.0344,18.2223
+GILD,2009-09-10,18.4306,18.4645,17.7719,17.8891
+GILD,2009-09-11,17.9772,17.9822,17.6606,17.7981
+GILD,2009-09-14,17.7719,18.0306,17.7186,17.9627
+GILD,2009-09-15,17.9105,18.0984,17.7894,17.7894
+GILD,2009-09-16,17.8426,17.9966,17.7216,17.8765
+GILD,2009-09-17,17.9065,17.9772,17.5579,17.6935
+GILD,2009-09-18,17.8126,17.8495,17.4872,17.6654
+GILD,2009-09-21,17.7304,18.046,17.6935,18.0005
+GILD,2009-09-22,17.9424,18.0208,17.7526,17.8088
+GILD,2009-09-23,17.8736,17.9511,17.6606,17.7109
+GILD,2009-09-24,17.6674,17.8853,17.5647,17.7573
+GILD,2009-09-25,17.7264,18.0509,17.6606,17.8359
+GILD,2009-09-28,17.8658,18.3318,17.7573,18.1759
+GILD,2009-09-29,18.1391,18.1875,17.8126,17.9424
+GILD,2009-09-30,18.0005,18.0208,17.7186,17.9511
+GILD,2009-10-01,17.8359,17.955,17.4872,17.4872
+GILD,2009-10-02,17.4949,17.5675,17.1618,17.183
+GILD,2009-10-05,17.3206,17.4872,17.1666,17.3719
+GILD,2009-10-06,17.4193,17.6799,17.2334,17.6489
+GILD,2009-10-07,17.525,17.6567,17.3981,17.492
+GILD,2009-10-08,17.5647,17.5802,17.3835,17.4572
+GILD,2009-10-09,17.4435,17.5133,17.3758,17.4872
+GILD,2009-10-12,17.5443,17.6227,17.3913,17.4408
+GILD,2009-10-13,17.4668,17.6121,17.4271,17.5927
+GILD,2009-10-14,17.6751,17.8611,17.5579,17.7768
+GILD,2009-10-15,17.7816,18.0257,17.7719,18.0005
+GILD,2009-10-16,17.9105,17.955,17.7341,17.8243
+GILD,2009-10-19,17.8533,18.1487,17.7865,18.0712
+GILD,2009-10-20,17.9676,18.0131,17.6751,17.8058
+GILD,2009-10-21,17.4668,17.5133,16.9071,17.4988
+GILD,2009-10-22,17.2246,17.4058,17.1714,17.2179
+GILD,2009-10-23,17.0261,17.2141,16.8819,16.9196
+GILD,2009-10-26,17.002,17.0813,16.5545,16.7647
+GILD,2009-10-27,16.7675,16.9855,16.5631,16.6484
+GILD,2009-10-28,16.6688,16.7907,16.3985,16.4364
+GILD,2009-10-29,16.4364,16.5971,16.3318,16.5777
+GILD,2009-10-30,16.5631,16.7104,16.3985,16.4237
+GILD,2009-11-02,16.5283,16.661,16.3694,16.4751
+GILD,2009-11-03,16.4217,16.997,16.3811,16.9071
+GILD,2009-11-04,17.0058,17.1017,16.8199,16.936
+GILD,2009-11-05,16.9778,17.5967,16.9651,17.5647
+GILD,2009-11-06,17.5317,17.9937,17.525,17.8581
+GILD,2009-11-09,17.9192,17.9822,17.707,17.9822
+GILD,2009-11-10,17.8804,18.1981,17.7942,18.0712
+GILD,2009-11-11,18.2591,18.3182,18.046,18.1981
+GILD,2009-11-12,18.2736,18.3124,18.0441,18.0984
+GILD,2009-11-13,18.0848,18.2494,18.016,18.1633
+GILD,2009-11-16,18.1991,18.3502,18.1149,18.3076
+GILD,2009-11-17,18.2755,18.3366,18.1535,18.3318
+GILD,2009-11-18,18.2446,18.2591,17.8853,18.0586
+GILD,2009-11-19,17.8581,18.0131,17.7186,17.9598
+GILD,2009-11-20,17.8611,18.0054,17.7719,17.9065
+GILD,2009-11-23,18.109,18.1943,17.9676,18.1487
+GILD,2009-11-24,18.1981,18.2882,17.9772,18.1264
+GILD,2009-11-25,18.1264,18.1903,18.0344,18.1341
+GILD,2009-11-27,17.7573,18.0984,17.6674,17.9734
+GILD,2009-11-30,17.9279,17.9705,17.7304,17.802
+GILD,2009-12-01,17.6606,17.9966,17.6189,17.9105
+GILD,2009-12-02,17.9143,18.0712,17.8804,17.9676
+GILD,2009-12-03,17.9365,18.1438,17.828,17.8581
+GILD,2009-12-04,18.0082,18.1487,17.8891,17.9869
+GILD,2009-12-07,17.9676,18.109,17.9192,17.9966
+GILD,2009-12-08,17.8658,17.9424,17.7216,17.8058
+GILD,2009-12-09,17.8088,17.832,17.5172,17.7573
+GILD,2009-12-10,17.7478,18.0257,17.7448,17.8688
+GILD,2009-12-11,17.9279,18.0306,17.8193,17.9192
+GILD,2009-12-14,17.9627,18.2126,17.9327,18.1264
+GILD,2009-12-15,17.7186,17.8658,17.3061,17.492
+GILD,2009-12-16,17.5172,17.5492,16.5787,16.6872
+GILD,2009-12-17,16.601,16.7675,16.4905,16.6765
+GILD,2009-12-18,16.8024,16.8149,16.4499,16.5322
+GILD,2009-12-21,16.6436,16.8286,16.5971,16.664
+GILD,2009-12-22,16.7356,16.8906,16.6484,16.692
+GILD,2009-12-23,16.7104,16.7442,16.5777,16.601
+GILD,2009-12-24,16.5787,16.631,16.5011,16.5971
+GILD,2009-12-28,16.6213,16.7647,16.5631,16.6968
+GILD,2009-12-29,16.7327,16.8508,16.661,16.7811
+GILD,2009-12-30,16.7512,16.9778,16.7327,16.9071
+GILD,2009-12-31,16.9108,16.9778,16.6949,16.7007
+GILD,2010-01-04,16.8237,16.8769,16.6348,16.7143
+GILD,2010-01-05,16.7056,16.7579,16.4857,16.6968
+GILD,2010-01-06,16.8769,17.3758,16.8354,17.2799
+GILD,2010-01-07,17.2596,17.431,17.2024,17.3206
+GILD,2010-01-08,17.3439,17.4097,17.0813,17.1937
+GILD,2010-01-11,17.1502,17.3835,17.1017,17.3284
+GILD,2010-01-12,17.3284,17.3951,17.1898,17.3526
+GILD,2010-01-13,17.3981,17.707,17.3244,17.5675
+GILD,2010-01-14,17.5404,17.7526,17.4485,17.5492
+GILD,2010-01-15,17.5967,17.7526,17.2866,17.5725
+GILD,2010-01-19,17.6538,17.9899,17.6538,17.8658
+GILD,2010-01-20,17.8126,17.893,17.5404,17.7768
+GILD,2010-01-21,17.8688,17.9511,17.4435,17.6711
+GILD,2010-01-22,17.6838,17.9192,17.6227,17.7894
+GILD,2010-01-25,17.8155,17.9143,17.6344,17.6461
+GILD,2010-01-26,17.5618,17.6064,17.2518,17.3206
+GILD,2010-01-27,18.1119,18.6533,18.0934,18.5487
+GILD,2010-01-28,18.2223,18.5031,18.1051,18.3415
+GILD,2010-01-29,18.3928,18.723,18.3366,18.6358
+GILD,2010-02-01,18.6407,18.666,18.3812,18.4596
+GILD,2010-02-02,18.4179,18.7434,18.3318,18.7434
+GILD,2010-02-03,18.6475,18.6475,18.203,18.354
+GILD,2010-02-04,18.2755,18.3182,17.8978,17.9395
+GILD,2010-02-05,17.9395,18.0896,17.5443,17.9017
+GILD,2010-02-08,17.8765,17.9424,17.6296,17.7942
+GILD,2010-02-09,17.9937,18.1438,17.7768,17.8736
+GILD,2010-02-10,17.9105,18.0625,17.6382,17.7448
+GILD,2010-02-11,17.6654,18.1759,17.6014,18.0509
+GILD,2010-02-12,17.8765,18.1875,17.8388,18.1487
+GILD,2010-02-16,18.5206,18.5439,17.8736,18.0934
+GILD,2010-02-17,18.1196,18.9148,18.1196,18.7821
+GILD,2010-02-18,18.8082,19.1105,18.786,19.0901
+GILD,2010-02-19,18.9728,19.0863,18.8306,18.8538
+GILD,2010-02-22,18.7522,18.8364,18.3812,18.4829
+GILD,2010-02-23,18.5168,18.5671,18.2591,18.2795
+GILD,2010-02-24,18.3928,18.5206,18.2591,18.3617
+GILD,2010-02-25,18.0547,18.322,17.9899,18.3007
+GILD,2010-02-26,18.3366,18.4054,18.1719,18.3773
+GILD,2010-03-01,18.5031,18.5856,18.294,18.3415
+GILD,2010-03-02,18.2262,18.3617,18.1391,18.354
+GILD,2010-03-03,18.3318,18.4005,18.2397,18.3647
+GILD,2010-03-04,18.23,18.3007,18.0392,18.1671
+GILD,2010-03-05,18.1633,18.3928,18.1119,18.3773
+GILD,2010-03-08,18.3007,18.354,18.0509,18.1487
+GILD,2010-03-09,18.0984,18.4306,18.0664,18.3124
+GILD,2010-03-10,18.3182,18.4354,18.2397,18.2543
+GILD,2010-03-11,18.1796,18.2698,18.0005,18.1846
+GILD,2010-03-12,18.3502,18.4354,18.1226,18.3037
+GILD,2010-03-15,18.3182,18.4306,18.2155,18.3462
+GILD,2010-03-16,18.3153,18.3734,18.2262,18.322
+GILD,2010-03-17,18.297,18.3704,18.1051,18.2126
+GILD,2010-03-18,18.2349,18.3366,18.1341,18.3037
+GILD,2010-03-19,18.4509,18.5303,18.1051,18.4789
+GILD,2010-03-22,18.4509,18.7821,18.4509,18.5856
+GILD,2010-03-23,18.6224,18.6998,18.3076,18.4374
+GILD,2010-03-24,18.4141,18.4421,18.1846,18.2591
+GILD,2010-03-25,18.322,18.3366,17.6654,17.7391
+GILD,2010-03-26,17.7573,17.893,17.3633,17.5036
+GILD,2010-03-29,17.5172,17.8426,17.4988,17.7109
+GILD,2010-03-30,17.7768,17.8126,17.4872,17.6101
+GILD,2010-03-31,17.5725,17.6606,17.4988,17.554
+GILD,2010-04-01,17.5967,17.7642,17.4804,17.6189
+GILD,2010-04-05,17.7391,17.832,17.5279,17.6963
+GILD,2010-04-06,17.5647,17.6711,17.5317,17.5675
+GILD,2010-04-07,17.5675,17.6344,17.4533,17.5443
+GILD,2010-04-08,17.5618,17.7448,17.4097,17.6886
+GILD,2010-04-09,17.7012,17.7428,17.5675,17.6799
+GILD,2010-04-12,17.6606,17.802,17.6422,17.707
+GILD,2010-04-13,17.7051,17.9937,17.6654,17.893
+GILD,2010-04-14,17.8155,17.9966,17.6799,17.7816
+GILD,2010-04-15,17.7341,17.828,17.4485,17.4949
+GILD,2010-04-16,17.4804,17.7109,17.4668,17.6422
+GILD,2010-04-19,17.6711,17.7448,17.4485,17.6567
+GILD,2010-04-20,17.6382,17.7478,17.2799,17.3981
+GILD,2010-04-21,16.2115,16.4053,15.401,15.7351
+GILD,2010-04-22,15.9317,16.0673,15.6227,15.6701
+GILD,2010-04-23,15.8116,16.1206,15.7709,16.0857
+GILD,2010-04-26,16.0237,16.0606,15.6498,15.6585
+GILD,2010-04-27,15.766,15.8843,15.5191,15.583
+GILD,2010-04-28,15.5811,15.7758,15.5356,15.7041
+GILD,2010-04-29,15.768,15.8581,15.5646,15.5947
+GILD,2010-04-30,15.8648,15.8648,15.2702,15.3312
+GILD,2010-05-03,15.3128,15.488,15.2702,15.3496
+GILD,2010-05-04,15.2062,15.2527,14.8324,14.873
+GILD,2010-05-05,14.8546,15.583,14.7734,15.523
+GILD,2010-05-06,15.3447,15.5384,14.6725,15.123
+GILD,2010-05-07,15.0368,15.1801,14.7007,14.8121
+GILD,2010-05-10,15.09,15.3603,14.6862,14.8159
+GILD,2010-05-11,14.998,15.5424,14.9505,15.1559
+GILD,2010-05-12,15.3447,15.5259,15.1917,15.4988
+GILD,2010-05-13,15.5142,15.5782,15.2217,15.2353
+GILD,2010-05-14,15.2189,15.335,14.4953,14.5826
+GILD,2010-05-17,14.5631,14.7811,14.4624,14.7587
+GILD,2010-05-18,14.7985,15.0067,14.7181,14.7781
+GILD,2010-05-19,14.8159,15.2256,14.7074,15.0561
+GILD,2010-05-20,14.9021,14.9176,14.2542,14.2697
+GILD,2010-05-21,14.0217,14.353,13.9336,14.1186
+GILD,2010-05-24,14.0188,14.2329,13.8667,14.0353
+GILD,2010-05-25,13.828,14.0004,13.7524,13.9675
+GILD,2010-05-26,13.9752,14.167,13.4241,13.4395
+GILD,2010-05-27,13.7011,14.0101,13.6062,13.9869
+GILD,2010-05-28,13.9713,14.0778,13.8445,13.8667
+GILD,2010-06-01,13.8851,14.0101,13.6681,13.675
+GILD,2010-06-02,13.7815,13.8987,13.5927,13.8967
+GILD,2010-06-03,13.8396,14.0217,13.7379,13.859
+GILD,2010-06-04,13.5878,13.6973,13.3399,13.4
+GILD,2010-06-07,13.4657,13.5084,13.2633,13.2953
+GILD,2010-06-08,13.2846,13.3234,12.6774,12.9186
+GILD,2010-06-09,12.9525,13.0396,12.6938,12.7054
+GILD,2010-06-10,12.8178,13.0871,12.7664,13.0173
+GILD,2010-06-11,12.935,13.3767,12.935,13.3301
+GILD,2010-06-14,13.4154,13.6111,13.3437,13.3738
+GILD,2010-06-15,13.461,13.7311,13.3931,13.7156
+GILD,2010-06-16,13.5927,13.9481,13.3563,13.8232
+GILD,2010-06-17,13.8967,13.9336,13.7118,13.8851
+GILD,2010-06-18,13.8967,14.0895,13.7999,13.9035
+GILD,2010-06-21,13.9597,14.0895,13.8774,13.9374
+GILD,2010-06-22,13.9956,14.2048,13.8348,13.8638
+GILD,2010-06-23,13.766,14.0634,13.7621,13.9772
+GILD,2010-06-24,13.8987,14.0372,13.7476,13.7902
+GILD,2010-06-25,13.8038,14.2183,13.766,14.0353
+GILD,2010-06-28,14.0701,14.0866,13.7011,13.8077
+GILD,2010-06-29,13.6681,13.7476,13.4115,13.4996
+GILD,2010-06-30,13.4202,13.5626,13.2275,13.2333
+GILD,2010-07-01,13.211,13.2304,12.8526,13.1761
+GILD,2010-07-02,13.211,13.5723,13.1946,13.461
+GILD,2010-07-06,13.5752,13.6721,13.2876,13.4202
+GILD,2010-07-07,13.3853,13.5161,13.2304,13.488
+GILD,2010-07-08,13.5307,13.5364,13.2566,13.4395
+GILD,2010-07-09,13.4077,13.4812,13.3078,13.4115
+GILD,2010-07-12,13.3931,13.4077,13.2431,13.3108
+GILD,2010-07-13,13.4,13.6846,13.3263,13.5878
+GILD,2010-07-14,13.6276,13.7011,13.397,13.4368
+GILD,2010-07-15,13.4948,13.6033,13.3563,13.4744
+GILD,2010-07-16,13.3108,13.4707,12.287,12.3326
+GILD,2010-07-19,12.4071,12.8013,12.35,12.7054
+GILD,2010-07-20,12.6076,12.7549,12.5582,12.7393
+GILD,2010-07-21,12.5505,12.9127,12.2512,12.7054
+GILD,2010-07-22,12.7577,13.0706,12.7471,13.0396
+GILD,2010-07-23,13.0125,13.0513,12.6774,12.9078
+GILD,2010-07-26,12.8207,13.0095,12.3906,12.8904
+GILD,2010-07-27,12.9127,12.9466,12.6696,12.8904
+GILD,2010-07-28,12.9379,13.1141,12.8013,12.9031
+GILD,2010-07-29,13.2013,13.2953,12.7985,12.8991
+GILD,2010-07-30,12.8526,13.0057,12.7714,12.8603
+GILD,2010-08-02,13.0871,13.3466,13.0299,13.3031
+GILD,2010-08-03,13.2682,13.4318,13.2188,13.3108
+GILD,2010-08-04,13.3883,13.6323,13.2876,13.5964
+GILD,2010-08-05,13.5723,13.9414,13.4852,13.7922
+GILD,2010-08-06,13.7524,13.8475,13.6276,13.828
+GILD,2010-08-09,13.8967,13.9172,13.7428,13.8038
+GILD,2010-08-10,13.7234,13.9481,13.6547,13.8154
+GILD,2010-08-11,13.6276,13.6585,13.3031,13.3399
+GILD,2010-08-12,13.1732,13.4368,13.1267,13.3815
+GILD,2010-08-13,13.3234,13.4744,13.2431,13.2449
+GILD,2010-08-16,13.2449,13.2566,13.0095,13.0706
+GILD,2010-08-17,13.1355,13.3563,13.0367,13.181
+GILD,2010-08-18,13.1267,13.181,13.0222,13.0338
+GILD,2010-08-19,12.9805,12.999,12.7277,12.7887
+GILD,2010-08-20,12.7607,12.7849,12.5117,12.5998
+GILD,2010-08-23,12.7054,12.7849,12.658,12.6812
+GILD,2010-08-24,12.5223,12.6115,12.3869,12.3869
+GILD,2010-08-25,12.3906,12.6725,12.3616,12.6696
+GILD,2010-08-26,12.6938,12.7142,12.3142,12.38
+GILD,2010-08-27,12.3829,12.5766,12.2744,12.5543
+GILD,2010-08-30,12.4914,12.6202,12.4265,12.5156
+GILD,2010-08-31,12.4439,12.5543,12.2619,12.287
+GILD,2010-09-01,12.3752,12.7577,12.3703,12.7471
+GILD,2010-09-02,12.6967,12.9078,12.6337,12.7985
+GILD,2010-09-03,12.965,13.1432,12.8556,13.1335
+GILD,2010-09-07,13.122,13.122,12.7887,12.8284
+GILD,2010-09-08,12.873,13.1141,12.8508,13.0919
+GILD,2010-09-09,13.0919,13.181,13.0396,13.1432
+GILD,2010-09-10,13.1946,13.3437,13.1141,13.2759
+GILD,2010-09-13,13.3466,13.3738,13.1732,13.2759
+GILD,2010-09-14,13.2149,13.3602,13.211,13.3234
+GILD,2010-09-15,13.2876,13.4707,13.2333,13.4493
+GILD,2010-09-16,13.3234,13.5112,13.272,13.4996
+GILD,2010-09-17,13.4948,13.55,13.2991,13.3399
+GILD,2010-09-20,13.3399,13.7776,13.335,13.7379
+GILD,2010-09-21,13.7118,13.8813,13.5752,13.859
+GILD,2010-09-22,13.8552,14.0895,13.8445,13.8987
+GILD,2010-09-23,13.8552,13.9792,13.7815,13.8125
+GILD,2010-09-24,14.0353,14.1902,13.8987,14.1089
+GILD,2010-09-27,14.0517,14.0701,13.8328,13.8445
+GILD,2010-09-28,13.8396,14.1089,13.7864,13.951
+GILD,2010-09-29,13.8813,13.8851,13.7379,13.8475
+GILD,2010-09-30,13.8396,14.0188,13.704,13.7476
+GILD,2010-10-01,13.8154,13.9829,13.7282,13.8038
+GILD,2010-10-04,13.766,13.859,13.6111,13.6517
+GILD,2010-10-05,13.7815,13.9752,13.7311,13.9035
+GILD,2010-10-06,13.9035,13.9374,13.675,13.7999
+GILD,2010-10-07,13.8396,14.014,13.7902,13.9956
+GILD,2010-10-08,13.9646,14.0866,13.8735,14.0266
+GILD,2010-10-11,14.0101,14.0634,13.9287,13.9772
+GILD,2010-10-12,13.8813,14.0101,13.7864,13.9414
+GILD,2010-10-13,13.9752,14.1999,13.9752,14.1593
+GILD,2010-10-14,14.23,14.353,14.1515,14.2048
+GILD,2010-10-15,14.3597,14.6068,14.2822,14.568
+GILD,2010-10-18,14.629,14.6658,14.4798,14.4905
+GILD,2010-10-19,14.4353,14.536,14.0866,14.1776
+GILD,2010-10-20,14.4353,15.151,14.3907,14.8198
+GILD,2010-10-21,14.9176,15.0987,14.8633,15.0939
+GILD,2010-10-22,15.09,15.1026,14.9283,15.0987
+GILD,2010-10-25,15.2102,15.3758,15.1636,15.2663
+GILD,2010-10-26,15.2295,15.2924,15.0803,15.2896
+GILD,2010-10-27,15.1462,15.3573,15.0561,15.2314
+GILD,2010-10-28,15.2759,15.4368,15.2478,15.3873
+GILD,2010-10-29,15.3419,15.401,15.2759,15.3128
+GILD,2010-11-01,15.4183,15.7225,15.3932,15.5356
+GILD,2010-11-02,15.6664,15.6741,15.4717,15.5685
+GILD,2010-11-03,15.5075,15.583,15.2527,15.3671
+GILD,2010-11-04,15.4503,15.4803,15.2391,15.3011
+GILD,2010-11-05,15.2789,15.2819,14.8856,15.0368
+GILD,2010-11-08,14.9399,15.0202,14.7422,14.9883
+GILD,2010-11-09,14.9815,15.0106,14.7888,14.8673
+GILD,2010-11-10,14.935,14.9651,14.7472,14.9505
+GILD,2010-11-11,14.8886,15.061,14.8121,15.0474
+GILD,2010-11-12,14.8769,14.9399,14.5311,14.5903
+GILD,2010-11-15,14.6629,14.8324,14.5951,14.6706
+GILD,2010-11-16,14.629,14.8856,14.5631,14.6038
+GILD,2010-11-17,14.6658,14.6658,14.4576,14.5544
+GILD,2010-11-18,14.69,14.8247,14.569,14.6513
+GILD,2010-11-19,14.6706,14.7355,14.5826,14.7007
+GILD,2010-11-22,14.5951,14.7472,14.4711,14.5544
+GILD,2010-11-23,14.4421,14.5137,14.2571,14.2745
+GILD,2010-11-24,14.5109,14.6,14.4546,14.5826
+GILD,2010-11-26,14.4624,14.4875,14.3239,14.3239
+GILD,2010-11-29,14.3007,14.35,14.1466,14.3074
+GILD,2010-11-30,14.1776,14.1776,13.9869,14.0895
+GILD,2010-12-01,14.3336,14.4546,14.2658,14.3597
+GILD,2010-12-02,14.3772,14.568,14.2571,14.5544
+GILD,2010-12-03,14.4751,14.4875,14.3074,14.3801
+GILD,2010-12-06,14.3404,14.3646,14.1408,14.1709
+GILD,2010-12-07,14.3577,14.5263,14.3035,14.3452
+GILD,2010-12-08,14.4062,14.5109,14.3646,14.4207
+GILD,2010-12-09,14.4304,14.4509,14.2435,14.2793
+GILD,2010-12-10,14.3375,14.5505,14.2542,14.5176
+GILD,2010-12-13,14.4875,14.5505,14.1902,14.2203
+GILD,2010-12-14,14.3074,14.4178,14.2203,14.3646
+GILD,2010-12-15,14.3104,14.4576,14.2745,14.4014
+GILD,2010-12-16,14.3772,14.629,14.3597,14.6105
+GILD,2010-12-17,14.568,14.5796,14.3375,14.3577
+GILD,2010-12-20,14.3859,14.5137,14.3239,14.3577
+GILD,2010-12-21,14.4149,14.4391,14.0818,14.1137
+GILD,2010-12-22,14.0953,14.1137,13.9792,14.0304
+GILD,2010-12-23,13.9646,14.0266,13.8522,13.9956
+GILD,2010-12-27,13.9713,14.104,13.8348,14.0566
+GILD,2010-12-28,14.0517,14.1301,13.9713,13.9792
+GILD,2010-12-29,14.0004,14.1273,13.9713,14.0517
+GILD,2010-12-30,14.0372,14.0778,13.9132,13.9956
+GILD,2010-12-31,13.9713,14.0353,13.8967,13.9869
+GILD,2011-01-03,14.1089,14.3733,14.1089,14.1234
+GILD,2011-01-04,14.2329,14.3336,14.1543,14.2793
+GILD,2011-01-05,14.2048,14.5631,14.1747,14.4875
+GILD,2011-01-06,14.5137,14.5826,14.4421,14.4798
+GILD,2011-01-07,14.4509,14.568,14.3801,14.4751
+GILD,2011-01-10,14.4014,14.4983,14.1466,14.1515
+GILD,2011-01-11,14.1854,14.3801,14.0634,14.35
+GILD,2011-01-12,14.3985,14.6038,14.353,14.6
+GILD,2011-01-13,14.6232,14.873,14.6,14.7142
+GILD,2011-01-14,14.6822,14.8546,14.6202,14.7539
+GILD,2011-01-18,14.8633,15.0328,14.8072,14.9399
+GILD,2011-01-19,14.8856,14.9466,14.6775,14.7268
+GILD,2011-01-20,14.7229,14.9021,14.6775,14.7355
+GILD,2011-01-21,14.7104,14.8441,14.6338,14.7422
+GILD,2011-01-24,14.6629,14.8159,14.629,14.7888
+GILD,2011-01-25,14.7007,14.8121,14.5796,14.7316
+GILD,2011-01-26,14.6513,15.3873,14.6155,15.3098
+GILD,2011-01-27,15.2576,15.2973,14.9815,15.0328
+GILD,2011-01-28,15.0832,15.1685,14.7268,14.7501
+GILD,2011-01-31,14.7422,14.9021,14.6387,14.8159
+GILD,2011-02-01,14.9544,14.9728,14.7781,14.8633
+GILD,2011-02-02,14.8159,15.3447,14.7926,15.2314
+GILD,2011-02-03,15.184,15.2024,14.9243,14.9505
+GILD,2011-02-04,15.0406,15.0435,14.7656,14.9728
+GILD,2011-02-07,14.9728,14.9777,14.7501,14.8159
+GILD,2011-02-08,14.7694,15.0135,14.7472,14.9728
+GILD,2011-02-09,14.998,15.0328,14.6629,14.7422
+GILD,2011-02-10,14.7539,14.8546,14.7007,14.8033
+GILD,2011-02-11,14.7074,14.8294,14.6706,14.8198
+GILD,2011-02-14,14.8198,14.8886,14.7142,14.8856
+GILD,2011-02-15,14.8596,15.061,14.7268,15.0513
+GILD,2011-02-16,15.0435,15.3263,14.9777,15.2062
+GILD,2011-02-17,15.1588,15.2314,15.0832,15.1685
+GILD,2011-02-18,15.1947,15.3573,15.0832,15.1724
+GILD,2011-02-22,15.0135,15.1355,14.7734,14.8673
+GILD,2011-02-23,14.8546,14.9051,14.6706,14.6775
+GILD,2011-02-24,14.6706,15.0067,14.6038,14.9698
+GILD,2011-02-25,15.0435,15.151,14.8546,15.061
+GILD,2011-02-28,15.1355,15.2295,14.9815,15.0474
+GILD,2011-03-01,15.1026,15.1636,14.8633,14.8856
+GILD,2011-03-02,14.8673,15.2314,14.8441,15.0697
+GILD,2011-03-03,15.2189,15.461,15.184,15.4406
+GILD,2011-03-04,15.5075,15.9346,15.4406,15.7148
+GILD,2011-03-07,15.8407,15.9899,15.707,15.8512
+GILD,2011-03-08,15.8512,15.9946,15.7438,15.9229
+GILD,2011-03-09,15.9229,16.1408,15.8803,16.0788
+GILD,2011-03-10,15.8803,15.9782,15.8038,15.8213
+GILD,2011-03-11,15.8116,15.9317,15.7148,15.7623
+GILD,2011-03-14,15.6353,15.829,15.6189,15.7351
+GILD,2011-03-15,15.3961,15.5452,15.3215,15.3603
+GILD,2011-03-16,15.275,15.488,15.0803,15.3786
+GILD,2011-03-17,15.5307,15.6421,15.4087,15.5598
+GILD,2011-03-18,15.5994,15.7264,15.4988,15.4988
+GILD,2011-03-21,15.6585,15.8038,15.5384,15.5424
+GILD,2011-03-22,15.5424,15.6537,15.4057,15.6121
+GILD,2011-03-23,15.5646,16.1089,15.5598,15.9491
+GILD,2011-03-24,16.0606,16.3607,15.9946,16.2261
+GILD,2011-03-25,16.2997,16.4237,16.1961,16.2436
+GILD,2011-03-28,16.2678,16.289,16.0963,16.1089
+GILD,2011-03-29,16.1244,16.2397,16.0751,16.23
+GILD,2011-03-30,16.3811,16.5631,16.3647,16.4092
+GILD,2011-03-31,16.3694,16.5545,16.2977,16.3956
+GILD,2011-04-01,16.2977,16.4751,16.2591,16.4702
+GILD,2011-04-04,16.4983,16.5758,16.4653,16.5263
+GILD,2011-04-05,16.4519,16.5011,16.0963,16.1506
+GILD,2011-04-06,16.2115,16.321,16.1089,16.1089
+GILD,2011-04-07,16.0711,16.1729,15.9899,16.0188
+GILD,2011-04-08,16.0751,16.1206,15.8435,15.9229
+GILD,2011-04-11,15.9579,16.0634,15.8512,15.9182
+GILD,2011-04-12,15.8843,15.9278,15.8252,15.8803
+GILD,2011-04-13,15.954,16.1283,15.8648,15.9617
+GILD,2011-04-14,15.8803,16.1651,15.8252,16.1554
+GILD,2011-04-15,16.1554,16.1554,15.9424,16.0963
+GILD,2011-04-18,15.9695,15.9821,15.5424,15.5646
+GILD,2011-04-19,15.583,15.6925,15.5095,15.6846
+GILD,2011-04-20,15.8213,15.832,15.5685,15.7438
+GILD,2011-04-21,15.2973,15.4445,15.0406,15.0803
+GILD,2011-04-25,15.1424,15.2062,14.9728,15.1307
+GILD,2011-04-26,15.2024,15.3176,15.1152,15.2576
+GILD,2011-04-27,15.2819,15.4503,15.2102,15.3961
+GILD,2011-04-28,15.3903,15.428,15.029,15.1917
+GILD,2011-04-29,15.1588,15.1985,14.9933,14.9933
+GILD,2011-05-02,15.0658,15.7884,15.0561,15.7002
+GILD,2011-05-03,15.7709,16.1089,15.5549,16.0818
+GILD,2011-05-04,16.015,16.1156,15.7932,15.954
+GILD,2011-05-05,15.8978,15.9695,15.6585,15.6799
+GILD,2011-05-06,15.7835,15.954,15.768,15.832
+GILD,2011-05-09,15.8213,16.0286,15.766,15.921
+GILD,2011-05-10,15.9317,16.0479,15.7109,15.8435
+GILD,2011-05-11,15.861,15.8978,15.5598,15.739
+GILD,2011-05-12,15.7186,15.9579,15.7186,15.9384
+GILD,2011-05-13,15.9782,16.1845,15.8407,15.9055
+GILD,2011-05-16,15.8774,15.9017,15.6034,15.6585
+GILD,2011-05-17,15.6585,15.6585,15.4717,15.6227
+GILD,2011-05-18,15.5811,15.5947,15.4368,15.5733
+GILD,2011-05-19,15.6459,15.6701,15.4406,15.5142
+GILD,2011-05-20,15.6925,15.9055,15.6498,15.8213
+GILD,2011-05-23,15.6353,15.6614,15.5191,15.6072
+GILD,2011-05-24,15.5994,15.7467,15.488,15.6034
+GILD,2011-05-25,15.5994,15.6537,15.5259,15.6266
+GILD,2011-05-26,15.5598,15.829,15.5307,15.7884
+GILD,2011-05-27,15.7961,15.9491,15.7709,15.9017
+GILD,2011-05-31,15.9229,16.1244,15.9085,16.1119
+GILD,2011-06-01,16.0479,16.1506,15.9317,15.9346
+GILD,2011-06-02,15.8803,16.015,15.8581,15.9869
+GILD,2011-06-03,15.8358,15.9869,15.7438,15.8465
+GILD,2011-06-06,15.768,15.861,15.7109,15.7932
+GILD,2011-06-07,15.8358,15.9229,15.7148,15.8407
+GILD,2011-06-08,15.832,15.954,15.7351,15.8843
+GILD,2011-06-09,15.8978,16.0954,15.8465,15.889
+GILD,2011-06-10,15.8648,15.8648,15.523,15.5307
+GILD,2011-06-13,15.2295,15.5259,15.151,15.428
+GILD,2011-06-14,15.5307,15.5384,15.337,15.3573
+GILD,2011-06-15,15.2856,15.5075,15.2431,15.3061
+GILD,2011-06-16,15.3176,15.3786,15.2217,15.3061
+GILD,2011-06-17,15.3603,15.4057,15.184,15.2624
+GILD,2011-06-20,15.2295,15.4988,15.2295,15.4803
+GILD,2011-06-21,15.4319,15.4639,15.2702,15.401
+GILD,2011-06-22,15.3631,15.6149,15.3061,15.461
+GILD,2011-06-23,15.337,15.523,15.184,15.49
+GILD,2011-06-24,15.4803,15.4803,15.2789,15.3312
+GILD,2011-06-27,15.3573,15.551,15.2295,15.5095
+GILD,2011-06-28,15.5191,15.8745,15.4532,15.8087
+GILD,2011-06-29,16.0188,16.0906,15.9229,15.9782
+GILD,2011-06-30,16.0479,16.1041,15.9491,15.9869
+GILD,2011-07-01,15.9976,16.2028,15.9743,16.1961
+GILD,2011-07-05,16.168,16.2078,15.9899,16.0479
+GILD,2011-07-06,16.1041,16.3104,16.0788,16.3104
+GILD,2011-07-07,16.3811,16.4857,16.3424,16.4838
+GILD,2011-07-08,16.4838,16.5011,16.289,16.3849
+GILD,2011-07-11,16.2591,16.2726,15.8774,15.9317
+GILD,2011-07-12,15.8358,16.1603,15.829,16.0402
+GILD,2011-07-13,16.0906,16.2775,16.0188,16.0634
+GILD,2011-07-14,16.0751,16.2078,15.9085,15.9317
+GILD,2011-07-15,15.9317,15.9656,15.7109,15.829
+GILD,2011-07-18,15.7884,15.8581,15.5646,15.7545
+GILD,2011-07-19,15.7884,16.1961,15.7835,16.0963
+GILD,2011-07-20,16.1244,16.3104,16.0963,16.1321
+GILD,2011-07-21,16.2591,16.6436,16.23,16.5893
+GILD,2011-07-22,16.6261,16.7879,16.5263,16.6795
+GILD,2011-07-25,16.6135,16.723,16.4519,16.4606
+GILD,2011-07-26,16.3879,16.5148,16.2223,16.2775
+GILD,2011-07-27,16.1651,16.6968,16.1089,16.5846
+GILD,2011-07-28,16.5418,16.785,16.5011,16.6678
+GILD,2011-07-29,16.4519,16.6348,16.3355,16.3511
+GILD,2011-08-01,16.4411,16.5787,15.9132,16.0286
+GILD,2011-08-02,15.8978,16.1244,15.5811,15.6034
+GILD,2011-08-03,15.6353,15.6537,14.998,15.337
+GILD,2011-08-04,15.1424,15.1985,14.4256,14.4509
+GILD,2011-08-05,14.4509,14.7811,14.2793,14.5767
+GILD,2011-08-08,14.3104,14.5796,13.9829,14.2183
+GILD,2011-08-09,14.3801,14.7422,13.9559,14.7229
+GILD,2011-08-10,14.6338,14.6862,13.6189,13.6431
+GILD,2011-08-11,13.7621,14.3801,13.7185,14.2329
+GILD,2011-08-12,14.3035,14.5069,14.1089,14.4509
+GILD,2011-08-15,14.4304,14.4624,13.9675,14.3859
+GILD,2011-08-16,14.3859,15.0862,14.3684,14.998
+GILD,2011-08-17,14.9698,15.0939,14.7104,14.8441
+GILD,2011-08-18,14.5137,14.6068,14.2619,14.3907
+GILD,2011-08-19,14.1951,14.5903,14.1825,14.3597
+GILD,2011-08-22,14.6338,14.8247,14.4983,14.6068
+GILD,2011-08-23,14.6038,15.0765,14.5263,15.0745
+GILD,2011-08-24,14.9651,15.0513,14.569,14.7268
+GILD,2011-08-25,14.7734,14.8371,14.5951,14.6929
+GILD,2011-08-26,14.6658,14.9602,14.4391,14.9505
+GILD,2011-08-29,15.0328,15.3631,14.9051,15.3603
+GILD,2011-08-30,15.2702,15.5424,15.2314,15.4803
+GILD,2011-08-31,15.523,15.551,15.2702,15.3932
+GILD,2011-09-01,15.428,15.5384,15.2576,15.2759
+GILD,2011-09-02,15.0803,15.2478,14.9777,14.9845
+GILD,2011-09-06,14.6706,14.9815,14.5903,14.9176
+GILD,2011-09-07,15.1026,15.3671,15.0067,15.3631
+GILD,2011-09-08,15.2217,15.4057,15.1462,15.2527
+GILD,2011-09-09,15.1045,15.1636,14.5069,14.5951
+GILD,2011-09-12,14.4353,14.6929,14.3684,14.6629
+GILD,2011-09-13,14.6822,14.7926,14.536,14.7501
+GILD,2011-09-14,14.7501,15.337,14.7501,15.2024
+GILD,2011-09-15,15.3631,15.4087,15.1259,15.3708
+GILD,2011-09-16,15.5191,15.7186,15.3835,15.5994
+GILD,2011-09-19,15.5026,15.5424,15.3098,15.461
+GILD,2011-09-20,15.4949,15.9317,15.4465,15.766
+GILD,2011-09-21,15.6779,15.7835,15.2973,15.3128
+GILD,2011-09-22,15.0242,15.0406,14.6387,14.7985
+GILD,2011-09-23,14.7142,14.9098,14.5069,14.8371
+GILD,2011-09-26,15.3786,15.4406,15.2189,15.2702
+GILD,2011-09-27,15.4445,15.5549,15.3873,15.461
+GILD,2011-09-28,15.4503,15.551,15.123,15.123
+GILD,2011-09-29,15.3011,15.4319,14.8702,15.151
+GILD,2011-09-30,14.9698,15.1947,14.8886,14.9777
+GILD,2011-10-03,14.9777,15.1026,14.5903,14.5951
+GILD,2011-10-04,14.4111,14.66,14.1747,14.6232
+GILD,2011-10-05,14.66,15.1152,14.568,15.1113
+GILD,2011-10-06,15.0658,15.3061,14.9698,15.3061
+GILD,2011-10-07,15.2856,15.3215,14.9777,15.1752
+GILD,2011-10-10,15.428,15.6925,15.3835,15.6925
+GILD,2011-10-11,15.6741,15.7961,15.2702,15.3263
+GILD,2011-10-12,15.5095,15.6963,15.337,15.551
+GILD,2011-10-13,15.4988,15.7225,15.4639,15.6886
+GILD,2011-10-14,15.7264,15.7835,15.4764,15.6072
+GILD,2011-10-17,15.551,15.6799,15.335,15.3873
+GILD,2011-10-18,15.3496,15.8,15.335,15.7351
+GILD,2011-10-19,15.7709,15.9491,15.6585,15.7506
+GILD,2011-10-20,15.7351,15.9229,15.5947,15.832
+GILD,2011-10-21,15.9782,16.1371,15.8774,16.0091
+GILD,2011-10-24,16.0131,16.2349,15.9821,16.2078
+GILD,2011-10-25,16.1206,16.2436,15.829,15.8512
+GILD,2011-10-26,16.0188,16.0673,15.5917,16.015
+GILD,2011-10-27,16.1883,16.289,16.0237,16.2552
+GILD,2011-10-28,16.23,16.5893,16.1845,16.5196
+GILD,2011-10-31,16.356,16.3879,16.0818,16.0818
+GILD,2011-11-01,15.832,15.9782,15.6421,15.8465
+GILD,2011-11-02,15.9899,16.0188,15.7109,15.8407
+GILD,2011-11-03,15.7311,15.8978,15.6585,15.8
+GILD,2011-11-04,15.7109,15.8407,15.488,15.7186
+GILD,2011-11-07,15.7932,15.8803,15.6189,15.8581
+GILD,2011-11-08,15.8774,15.9491,15.7225,15.9132
+GILD,2011-11-09,15.6121,15.6353,15.3215,15.3903
+GILD,2011-11-10,15.4842,15.5452,15.275,15.5026
+GILD,2011-11-11,15.6614,15.9491,15.6498,15.8581
+GILD,2011-11-14,15.8512,15.8774,15.583,15.6189
+GILD,2011-11-15,15.6189,15.8,15.5685,15.7002
+GILD,2011-11-16,15.5549,15.739,15.4803,15.5095
+GILD,2011-11-17,15.49,15.6353,15.2256,15.2896
+GILD,2011-11-18,15.2295,15.4949,15.1752,15.3932
+GILD,2011-11-21,14.2822,14.3597,13.2991,13.9956
+GILD,2011-11-22,14.1186,15.0435,14.1137,14.9602
+GILD,2011-11-23,14.8371,15.461,14.7181,15.3011
+GILD,2011-11-25,15.2295,15.4717,15.1588,15.1636
+GILD,2011-11-28,15.2256,15.5356,15.1917,15.3631
+GILD,2011-11-29,15.3932,15.4465,15.1424,15.1588
+GILD,2011-11-30,15.2527,15.4717,15.2217,15.3835
+GILD,2011-12-01,15.337,15.4764,15.2295,15.3128
+GILD,2011-12-02,15.4368,15.4465,15.1307,15.2102
+GILD,2011-12-05,15.3263,15.5095,15.0561,15.4988
+GILD,2011-12-06,15.461,15.5646,15.3128,15.3631
+GILD,2011-12-07,15.3215,15.3603,15.2102,15.2189
+GILD,2011-12-08,15.1801,15.2102,14.9312,14.9505
+GILD,2011-12-09,15.1152,15.2527,15.029,15.061
+GILD,2011-12-12,14.9777,15.1113,14.9021,15.061
+GILD,2011-12-13,14.9933,15.1424,14.8702,14.8973
+GILD,2011-12-14,14.9098,15.0106,14.8596,14.9602
+GILD,2011-12-15,15.0513,15.1026,14.8479,14.8596
+GILD,2011-12-16,14.8033,14.9021,14.3007,14.3452
+GILD,2011-12-19,14.353,14.66,14.2745,14.4653
+GILD,2011-12-20,14.7181,14.7985,14.5767,14.7316
+GILD,2011-12-21,14.7036,15.0067,14.7007,14.998
+GILD,2011-12-22,14.9883,15.0174,14.8324,14.9399
+GILD,2011-12-23,15.0406,15.184,14.9544,15.1685
+GILD,2011-12-27,15.1685,15.3961,15.0745,15.3932
+GILD,2011-12-28,15.3873,15.5191,15.3061,15.3961
+GILD,2011-12-29,15.3631,15.6614,15.3419,15.6585
+GILD,2011-12-30,15.5685,15.8512,15.5384,15.8
+GILD,2012-01-03,16.0188,16.2078,15.9617,16.1603
+GILD,2012-01-04,16.1961,16.2349,16.0963,16.2183
+GILD,2012-01-05,16.2155,16.5846,16.2115,16.4131
+GILD,2012-01-06,16.3249,16.6387,16.294,16.5148
+GILD,2012-01-09,16.4015,16.5923,16.3472,16.4944
+GILD,2012-01-10,16.631,17.3874,16.5777,17.0813
+GILD,2012-01-11,16.9816,17.2179,16.9021,17.1414
+GILD,2012-01-12,17.1347,17.3593,16.9738,17.3322
+GILD,2012-01-13,17.2063,17.3681,16.9855,17.3284
+GILD,2012-01-17,17.3913,17.9511,17.3206,17.8581
+GILD,2012-01-18,17.8658,18.3579,17.7981,18.3415
+GILD,2012-01-19,18.264,18.3269,18.0625,18.2223
+GILD,2012-01-20,18.1487,18.3182,18.079,18.3124
+GILD,2012-01-23,18.2397,18.3124,18.1535,18.2882
+GILD,2012-01-24,18.294,18.4761,18.1719,18.4005
+GILD,2012-01-25,18.3502,18.7153,18.3076,18.6446
+GILD,2012-01-26,18.7066,18.8306,18.4712,18.7569
+GILD,2012-01-27,18.7105,18.9128,18.6573,18.8082
+GILD,2012-01-30,18.6504,18.8732,18.5303,18.7821
+GILD,2012-01-31,18.7037,18.8683,18.6727,18.8635
+GILD,2012-02-01,18.9323,19.0707,18.8674,18.9728
+GILD,2012-02-02,18.9768,19.1589,18.6727,19.033
+GILD,2012-02-03,20.6224,21.1919,20.4596,21.1154
+GILD,2012-02-06,20.9633,21.8128,20.9381,21.6287
+GILD,2012-02-07,21.2577,21.5715,21.0989,21.2627
+GILD,2012-02-08,21.065,21.1919,20.7793,20.9489
+GILD,2012-02-09,20.9953,20.9953,20.6718,20.7415
+GILD,2012-02-10,20.6863,20.8306,20.6224,20.7512
+GILD,2012-02-13,20.7618,21.2229,20.7386,21.1919
+GILD,2012-02-14,21.0321,21.1919,20.9052,21.065
+GILD,2012-02-15,21.1919,21.1967,20.8732,21.1619
+GILD,2012-02-16,21.1967,21.3274,21.0438,21.1599
+GILD,2012-02-17,17.7573,18.4829,17.6064,18.1438
+GILD,2012-02-21,17.9473,18.046,17.2141,17.2518
+GILD,2012-02-22,17.06,17.3807,16.9108,17.1898
+GILD,2012-02-23,17.3719,17.4949,17.1297,17.431
+GILD,2012-02-24,17.4572,17.5647,17.2402,17.4717
+GILD,2012-02-27,17.3719,17.492,17.2839,17.4435
+GILD,2012-02-28,17.4872,17.9143,17.4243,17.7573
+GILD,2012-02-29,17.7593,17.8426,17.525,17.5762
+GILD,2012-03-01,17.707,18.0131,17.6654,17.9937
+GILD,2012-03-02,18.0441,18.2543,17.8658,18.1391
+GILD,2012-03-05,18.1264,18.1981,17.7391,17.8475
+GILD,2012-03-06,17.5967,17.8243,17.5172,17.7109
+GILD,2012-03-07,17.707,17.7186,17.2944,17.5579
+GILD,2012-03-08,17.6422,18.1313,17.6382,17.9627
+GILD,2012-03-09,17.9772,17.9937,17.7264,17.7942
+GILD,2012-03-12,17.8804,17.9705,17.7526,17.8193
+GILD,2012-03-13,17.9365,18.079,17.615,18.0712
+GILD,2012-03-14,18.0712,18.109,17.9105,18.0131
+GILD,2012-03-15,18.1149,18.2185,18.0054,18.203
+GILD,2012-03-16,18.1846,18.2882,17.9822,18.0392
+GILD,2012-03-19,17.9705,18.23,17.8853,18.1719
+GILD,2012-03-20,18.1438,18.1719,18.0054,18.1119
+GILD,2012-03-21,18.1613,18.1613,17.828,17.8736
+GILD,2012-03-22,17.7428,18.0344,17.6606,18.0005
+GILD,2012-03-23,18.0818,18.1438,17.7865,18.0848
+GILD,2012-03-26,18.1438,18.2446,18.0208,18.2262
+GILD,2012-03-27,18.3037,18.4179,18.1903,18.294
+GILD,2012-03-28,18.3153,18.4374,18.1149,18.291
+GILD,2012-03-29,18.2185,18.5168,18.1759,18.4421
+GILD,2012-03-30,18.5303,18.911,18.5013,18.8635
+GILD,2012-04-02,18.8334,18.8402,18.4645,18.8306
+GILD,2012-04-03,18.7375,18.8635,18.3269,18.5671
+GILD,2012-04-04,18.4858,18.4858,17.584,18.2155
+GILD,2012-04-05,18.1574,18.4829,18.1438,18.4374
+GILD,2012-04-09,18.0286,18.3007,17.9772,17.9869
+GILD,2012-04-10,17.9143,17.9966,17.6296,17.6674
+GILD,2012-04-11,17.8126,17.9511,17.4988,17.5317
+GILD,2012-04-12,17.6014,17.7719,17.525,17.6489
+GILD,2012-04-13,17.6711,17.8155,17.554,17.5675
+GILD,2012-04-16,17.584,17.7573,17.5211,17.7051
+GILD,2012-04-17,17.8388,18.1119,17.802,18.0208
+GILD,2012-04-18,18.0054,18.1943,17.8891,17.9937
+GILD,2012-04-19,21.0205,21.1347,19.9202,20.171
+GILD,2012-04-20,20.1623,20.2775,19.4669,19.6858
+GILD,2012-04-23,19.497,20.0354,19.4543,19.8456
+GILD,2012-04-24,19.8485,20.2127,19.8118,20.2127
+GILD,2012-04-25,20.2553,20.2989,19.9473,20.295
+GILD,2012-04-26,20.1759,20.3812,20.0897,20.3512
+GILD,2012-04-27,20.266,20.5556,19.961,20.1361
+GILD,2012-04-30,20.0722,20.2573,19.9435,20.081
+GILD,2012-05-01,20.0539,20.0635,19.7991,19.8572
+GILD,2012-05-02,19.8456,20.0984,19.6858,20.0287
+GILD,2012-05-03,20.0558,20.1206,19.7361,19.8388
+GILD,2012-05-04,19.6325,19.7226,19.3739,19.4078
+GILD,2012-05-07,19.3506,19.4233,19.2151,19.2634
+GILD,2012-05-08,19.1105,19.2664,18.8896,19.0931
+GILD,2012-05-09,19.3042,19.6064,19.0301,19.5493
+GILD,2012-05-10,19.6402,19.8263,19.6034,19.7856
+GILD,2012-05-11,20.1671,20.1671,19.7633,20.0122
+GILD,2012-05-14,19.9395,20.4819,19.7856,20.2514
+GILD,2012-05-15,20.1933,20.2127,19.9473,20.0238
+GILD,2012-05-16,20.0151,20.1179,19.9095,19.9134
+GILD,2012-05-17,19.9008,19.9899,19.3401,19.3401
+GILD,2012-05-18,19.4475,19.4475,19.1899,19.2771
+GILD,2012-05-21,19.3119,19.6567,19.3042,19.6442
+GILD,2012-05-22,19.6616,19.6664,19.3836,19.4843
+GILD,2012-05-23,19.3884,19.4543,19.2064,19.3788
+GILD,2012-05-24,19.3506,19.5754,19.3119,19.5405
+GILD,2012-05-25,19.587,19.5957,19.3701,19.4902
+GILD,2012-05-29,19.6306,19.7314,19.493,19.6722
+GILD,2012-05-30,19.5493,19.6237,19.3701,19.493
+GILD,2012-05-31,19.4524,19.497,19.1463,19.2819
+GILD,2012-06-01,19.0707,19.1463,18.6688,18.789
+GILD,2012-06-04,18.789,19.0707,18.7105,19.0
+GILD,2012-06-05,18.9148,18.9962,18.6224,18.727
+GILD,2012-06-06,18.7434,19.066,18.7337,19.003
+GILD,2012-06-07,19.2064,19.2607,18.9148,18.9148
+GILD,2012-06-08,18.878,19.2325,18.8451,19.1628
+GILD,2012-06-11,19.1744,19.2634,19.0863,19.123
+GILD,2012-06-12,19.0833,19.154,18.8364,19.0785
+GILD,2012-06-13,19.1065,19.4001,18.9487,18.9613
+GILD,2012-06-14,19.0418,19.3623,19.0,19.3371
+GILD,2012-06-15,19.3274,19.4475,19.2732,19.4146
+GILD,2012-06-18,19.4368,19.4883,19.2732,19.3836
+GILD,2012-06-19,19.4428,19.709,19.4001,19.5842
+GILD,2012-06-20,19.6306,19.772,19.4428,19.6034
+GILD,2012-06-21,19.6722,19.8146,19.2412,19.2712
+GILD,2012-06-22,19.2607,19.5618,19.1666,19.5018
+GILD,2012-06-25,19.4078,19.5018,19.2325,19.4107
+GILD,2012-06-26,19.4001,19.5405,19.3401,19.4428
+GILD,2012-06-27,19.4398,19.8185,19.4398,19.7856
+GILD,2012-06-28,19.7497,19.7672,19.2024,19.3158
+GILD,2012-06-29,19.7401,19.8263,19.4669,19.7952
+GILD,2012-07-02,19.7633,19.9473,19.6819,19.9357
+GILD,2012-07-03,19.892,20.1139,19.8263,20.1052
+GILD,2012-07-05,20.0848,20.1323,19.8185,19.8659
+GILD,2012-07-06,19.8678,19.9696,19.5957,19.6722
+GILD,2012-07-09,19.7294,19.8873,19.6325,19.8795
+GILD,2012-07-10,20.0394,20.1179,19.8485,19.9202
+GILD,2012-07-11,19.4543,19.6306,19.3207,19.5618
+GILD,2012-07-12,19.3575,19.6402,19.1463,19.557
+GILD,2012-07-13,19.5152,19.7894,19.497,19.7546
+GILD,2012-07-16,19.7633,20.0519,19.6442,20.0519
+GILD,2012-07-17,20.2611,20.45,20.0722,20.3948
+GILD,2012-07-18,20.4074,20.5749,20.2611,20.5197
+GILD,2012-07-19,20.5197,20.8558,20.4025,20.7561
+GILD,2012-07-20,20.7203,20.8471,20.4712,20.4907
+GILD,2012-07-23,20.2243,20.2243,19.9473,20.0325
+GILD,2012-07-24,20.0539,20.0635,19.6664,19.7255
+GILD,2012-07-25,19.772,19.8572,19.6064,19.7633
+GILD,2012-07-26,20.0519,20.1361,19.7042,19.9512
+GILD,2012-07-27,20.8306,21.4601,20.6998,21.4253
+GILD,2012-07-30,21.4253,21.6326,21.3972,21.467
+GILD,2012-07-31,21.1783,21.494,20.9721,20.974
+GILD,2012-08-01,21.0205,21.0786,20.6523,20.7047
+GILD,2012-08-02,22.3532,22.7145,21.6287,22.1169
+GILD,2012-08-03,22.3455,22.5904,21.9212,21.9512
+GILD,2012-08-06,21.9852,22.2874,21.9067,22.2496
+GILD,2012-08-07,22.1478,22.2941,21.9637,22.2166
+GILD,2012-08-08,21.9978,22.1101,21.8128,21.9338
+GILD,2012-08-09,21.8389,22.1139,21.8166,21.9637
+GILD,2012-08-10,21.9512,21.9764,21.8001,21.9183
+GILD,2012-08-13,21.7808,21.8776,21.7371,21.8583
+GILD,2012-08-14,21.9978,22.3203,21.9183,22.2244
+GILD,2012-08-15,22.2583,22.4327,22.1197,22.3783
+GILD,2012-08-16,21.9764,22.391,21.7371,21.8835
+GILD,2012-08-17,21.9764,22.1014,21.68,21.9115
+GILD,2012-08-20,21.9338,21.9512,21.5638,21.8088
+GILD,2012-08-21,21.8128,21.987,21.7314,21.9338
+GILD,2012-08-22,21.8456,22.0413,21.7963,21.8051
+GILD,2012-08-23,21.8214,21.897,21.6287,21.6365
+GILD,2012-08-24,21.7266,22.2331,21.6723,22.1169
+GILD,2012-08-27,22.1478,22.1905,21.7478,22.0781
+GILD,2012-08-28,22.2244,22.4879,22.2098,22.2447
+GILD,2012-08-29,22.2533,22.3939,22.1411,22.298
+GILD,2012-08-30,22.2631,22.3561,22.0937,22.2031
+GILD,2012-08-31,22.268,22.4229,22.1139,22.2718
+GILD,2012-09-04,22.2031,22.4879,22.0142,22.3939
+GILD,2012-09-05,22.3455,22.8122,22.2758,22.5594
+GILD,2012-09-06,22.7018,22.9808,22.6835,22.9653
+GILD,2012-09-07,23.0089,23.0448,22.6719,22.8772
+GILD,2012-09-10,22.8617,23.1251,22.7861,23.0321
+GILD,2012-09-11,22.9701,23.1251,22.8423,22.8936
+GILD,2012-09-12,22.9847,23.1251,22.9509,23.0631
+GILD,2012-09-13,23.0448,23.3828,22.9769,23.2559
+GILD,2012-09-14,23.2278,24.1906,23.161,23.9415
+GILD,2012-09-17,23.9029,25.5803,23.899,25.4011
+GILD,2012-09-18,25.1968,26.0752,25.1387,25.7761
+GILD,2012-09-19,25.9417,25.9756,25.7315,25.9455
+GILD,2012-09-20,25.7983,26.0192,25.501,25.9872
+GILD,2012-09-21,25.9998,26.2487,25.9571,26.1596
+GILD,2012-09-24,25.7499,26.052,25.7014,25.9271
+GILD,2012-09-25,25.9417,26.2816,25.9358,25.9756
+GILD,2012-09-26,25.8807,26.1993,25.3916,25.501
+GILD,2012-09-27,25.5242,25.8951,25.4226,25.7276
+GILD,2012-09-28,25.6588,25.714,25.3189,25.6045
+GILD,2012-10-01,26.052,26.3591,25.809,26.0337
+GILD,2012-10-02,26.1624,26.824,26.1345,26.7038
+GILD,2012-10-03,26.8724,27.1727,26.7814,27.0206
+GILD,2012-10-04,27.0206,27.1543,26.6816,26.8928
+GILD,2012-10-05,26.9925,27.1349,26.731,26.8007
+GILD,2012-10-08,26.9064,27.1426,26.8686,26.9499
+GILD,2012-10-09,26.8385,26.9132,26.5354,26.5499
+GILD,2012-10-10,26.6176,26.7271,26.0569,26.1092
+GILD,2012-10-11,26.1877,26.5499,26.1596,26.1993
+GILD,2012-10-12,26.4095,26.5208,26.1479,26.2244
+GILD,2012-10-15,26.3823,26.7088,25.627,25.9872
+GILD,2012-10-16,26.1092,26.4434,26.0366,26.3969
+GILD,2012-10-17,26.4056,26.9374,26.3078,26.854
+GILD,2012-10-18,26.5674,26.6894,26.329,26.3639
+GILD,2012-10-19,26.3591,26.4947,25.6172,25.7063
+GILD,2012-10-22,25.7063,25.8206,25.3916,25.627
+GILD,2012-10-23,25.4264,25.6608,24.8607,25.0584
+GILD,2012-10-24,26.516,26.8686,26.0802,26.3823
+GILD,2012-10-25,26.4434,26.7233,25.991,26.0115
+GILD,2012-10-26,25.9494,26.3775,25.6695,25.8904
+GILD,2012-10-31,26.1276,26.5354,25.7402,25.9339
+GILD,2012-11-01,26.1345,26.3863,25.8904,26.0569
+GILD,2012-11-02,26.1345,26.1345,25.6549,25.8691
+GILD,2012-11-05,25.7809,25.9756,25.3799,25.8807
+GILD,2012-11-06,25.9494,26.2341,25.7102,26.0443
+GILD,2012-11-07,25.8516,25.9494,25.2191,25.2666
+GILD,2012-11-08,25.162,25.2801,24.7571,25.0332
+GILD,2012-11-09,24.9411,25.6123,24.9053,25.0971
+GILD,2012-11-12,27.9156,28.6981,27.6307,28.5402
+GILD,2012-11-13,28.6711,29.1378,28.0056,28.0618
+GILD,2012-11-14,28.0134,28.5354,27.7955,27.9088
+GILD,2012-11-15,27.8139,28.209,27.4506,28.1364
+GILD,2012-11-16,28.117,28.9219,28.1131,28.7224
+GILD,2012-11-19,28.8764,29.0469,28.4763,28.885
+GILD,2012-11-20,28.9075,29.3809,28.8096,29.2648
+GILD,2012-11-21,29.2376,29.3345,28.8677,29.166
+GILD,2012-11-23,29.1931,29.4459,29.1853,29.3849
+GILD,2012-11-26,29.2018,29.2813,28.8289,29.1341
+GILD,2012-11-27,28.8018,29.2735,28.6091,28.8173
+GILD,2012-11-28,28.7795,28.9344,28.1887,28.9075
+GILD,2012-11-29,29.0507,29.2483,28.7795,29.0681
+GILD,2012-11-30,29.0992,29.1737,28.8018,28.9529
+GILD,2012-12-03,28.9423,29.229,28.7417,28.8018
+GILD,2012-12-04,29.0536,29.2813,28.6091,28.6275
+GILD,2012-12-05,28.9917,29.0014,28.4715,28.7756
+GILD,2012-12-06,28.887,28.9142,28.4376,28.4938
+GILD,2012-12-07,28.4502,28.6362,28.3049,28.5354
+GILD,2012-12-10,28.6633,28.8405,28.5596,28.6633
+GILD,2012-12-11,28.8435,29.6309,28.7708,29.4691
+GILD,2012-12-12,29.4798,29.7723,29.3664,29.4264
+GILD,2012-12-13,29.3306,29.5059,28.7505,28.8647
+GILD,2012-12-14,28.8367,28.8367,28.3572,28.6594
+GILD,2012-12-17,28.6633,29.1341,28.3708,29.1301
+GILD,2012-12-18,29.2483,29.5776,29.0149,29.2813
+GILD,2012-12-19,29.3752,29.3752,28.8173,28.857
+GILD,2012-12-20,28.9384,28.9722,28.3708,28.4338
+GILD,2012-12-21,28.1296,28.5064,27.8449,28.0977
+GILD,2012-12-24,28.0018,28.1713,27.964,28.0473
+GILD,2012-12-26,28.086,28.1974,27.7955,27.9814
+GILD,2012-12-27,27.9176,28.3185,27.5485,28.025
+GILD,2012-12-28,27.9591,28.1674,27.7102,27.9398
+GILD,2012-12-31,27.8943,28.458,27.6822,28.3524
+GILD,2013-01-02,28.6856,28.9762,28.517,28.9762
+GILD,2013-01-03,28.9917,29.2803,28.8531,28.9344
+GILD,2013-01-04,29.0303,29.3597,28.8938,29.2309
+GILD,2013-01-07,29.6832,29.7549,29.4168,29.6783
+GILD,2013-01-08,29.656,30.2682,29.6512,29.8798
+GILD,2013-01-09,29.9011,30.0648,29.6947,30.06
+GILD,2013-01-10,30.1432,30.3389,29.7093,30.0899
+GILD,2013-01-11,30.1432,30.2924,29.8633,30.1394
+GILD,2013-01-14,30.2799,30.3041,29.9118,30.0222
+GILD,2013-01-15,29.8846,30.2459,29.7549,29.8633
+GILD,2013-01-16,29.8401,29.8981,29.566,29.7897
+GILD,2013-01-17,29.8749,30.1472,29.5727,29.9302
+GILD,2013-01-18,30.0066,30.2343,29.8817,30.2197
+GILD,2013-01-22,30.3311,30.3738,29.9136,30.0774
+GILD,2013-01-23,30.06,30.182,29.5457,29.6628
+GILD,2013-01-24,29.8401,30.3999,29.7587,30.2653
+GILD,2013-01-25,30.2653,30.6391,30.2527,30.6352
+GILD,2013-01-28,30.9297,31.0324,30.272,30.4503
+GILD,2013-01-29,30.3738,30.8997,30.336,30.8067
+GILD,2013-01-30,30.859,31.1854,30.6139,30.766
+GILD,2013-01-31,30.6905,30.7428,30.2963,30.459
+GILD,2013-02-01,31.0159,31.7627,30.8377,31.3152
+GILD,2013-02-04,31.4294,31.5776,30.5065,30.5675
+GILD,2013-02-05,31.0847,31.9176,30.9994,31.3016
+GILD,2013-02-06,31.1854,31.3597,30.5317,30.8144
+GILD,2013-02-07,30.7137,31.2367,30.4842,31.1593
+GILD,2013-02-08,31.1311,31.8624,30.9994,31.5776
+GILD,2013-02-11,31.5776,31.6628,31.0081,31.1931
+GILD,2013-02-12,31.2367,31.6154,31.1156,31.5234
+GILD,2013-02-13,31.6251,32.0503,31.5263,31.9641
+GILD,2013-02-14,31.7946,32.2344,31.7405,32.118
+GILD,2013-02-15,32.0029,32.2034,31.8876,32.118
+GILD,2013-02-19,32.6199,33.23,32.4736,32.6431
+GILD,2013-02-20,32.8223,33.077,32.3341,32.3341
+GILD,2013-02-21,32.2905,32.3118,31.7946,32.0706
+GILD,2013-02-22,32.1655,32.8078,32.118,32.7748
+GILD,2013-02-25,33.044,33.4702,32.4736,32.4939
+GILD,2013-02-26,32.5366,32.7496,32.1887,32.6199
+GILD,2013-02-27,32.7274,33.4237,32.4862,33.1119
+GILD,2013-02-28,33.2203,33.3375,32.9762,32.9849
+GILD,2013-03-01,32.9132,33.5776,32.7186,33.5467
+GILD,2013-03-04,33.6097,33.8779,33.3375,33.8702
+GILD,2013-03-05,34.2412,35.1913,34.2412,34.7603
+GILD,2013-03-06,34.9375,35.0857,34.464,35.0548
+GILD,2013-03-07,34.8223,34.8988,34.3622,34.7052
+GILD,2013-03-08,34.9288,35.17,34.3593,35.0751
+GILD,2013-03-11,35.1206,35.4752,34.8823,35.4673
+GILD,2013-03-12,35.4897,35.8015,35.1545,35.6533
+GILD,2013-03-13,35.6321,35.6321,35.2039,35.415
+GILD,2013-03-14,35.4403,35.6234,35.2698,35.4237
+GILD,2013-03-15,35.3696,35.5167,34.7129,34.8726
+GILD,2013-03-18,34.5433,34.7516,34.0494,34.5889
+GILD,2013-03-19,34.5967,34.7429,33.7995,34.2644
+GILD,2013-03-20,34.5967,34.6034,34.1897,34.3709
+GILD,2013-03-21,34.3187,34.5433,34.1685,34.3884
+GILD,2013-03-22,34.8407,35.1759,34.6189,35.1381
+GILD,2013-03-25,35.5255,35.6155,34.555,34.7264
+GILD,2013-03-26,34.8571,35.4324,34.8281,35.3308
+GILD,2013-03-27,35.6688,36.9269,35.4529,36.8426
+GILD,2013-03-28,36.9531,38.2016,36.9435,37.784
+GILD,2013-04-01,37.8393,37.9624,36.9899,37.0452
+GILD,2013-04-02,37.3153,37.3521,37.0403,37.2147
+GILD,2013-04-03,37.2505,37.3454,36.525,36.7749
+GILD,2013-04-04,36.9899,37.3318,36.7187,36.8601
+GILD,2013-04-05,36.2112,36.6365,35.9245,36.5735
+GILD,2013-04-08,36.4805,36.7594,36.1705,36.4427
+GILD,2013-04-09,37.1284,37.6863,37.0519,37.2901
+GILD,2013-04-10,37.4587,38.4863,37.4432,38.3934
+GILD,2013-04-11,38.7566,40.1251,38.744,39.8782
+GILD,2013-04-12,39.8859,40.4767,39.6766,40.0922
+GILD,2013-04-15,40.3411,40.4283,39.082,39.1275
+GILD,2013-04-16,39.5856,40.1861,39.4181,40.1551
+GILD,2013-04-17,39.916,40.3024,39.1691,40.1009
+GILD,2013-04-18,40.0564,40.1938,39.0142,39.2689
+GILD,2013-04-19,39.1139,41.6767,39.1139,41.05
+GILD,2013-04-22,41.7765,41.8782,41.144,41.7319
+GILD,2013-04-23,42.0041,42.5871,40.5968,41.177
+GILD,2013-04-24,41.0588,41.3213,38.9338,39.0403
+GILD,2013-04-25,39.6079,40.0253,39.3086,39.7067
+GILD,2013-04-26,39.7551,40.3411,39.5982,39.6689
+GILD,2013-04-29,39.7309,39.8627,39.1982,39.4443
+GILD,2013-04-30,39.1817,39.2902,38.1658,39.0994
+GILD,2013-05-01,38.9483,39.1062,38.4931,38.7109
+GILD,2013-05-02,40.7246,41.086,40.1087,40.2878
+GILD,2013-05-03,42.1164,43.5073,42.0942,42.5804
+GILD,2013-05-06,42.6027,43.0036,41.7823,42.0235
+GILD,2013-05-07,41.9799,42.1533,40.7837,41.0191
+GILD,2013-05-08,41.0191,41.2351,40.1426,40.4419
+GILD,2013-05-09,40.5968,41.0917,40.3411,40.7576
+GILD,2013-05-10,40.7421,41.0327,40.2955,40.8254
+GILD,2013-05-13,41.0113,42.5358,40.8671,42.0534
+GILD,2013-05-14,42.0709,43.4453,42.0041,43.4278
+GILD,2013-05-15,43.4995,44.0865,42.5358,43.515
+GILD,2013-05-16,43.7048,43.7291,41.8462,42.4302
+GILD,2013-05-17,42.8332,43.5674,42.1949,43.4666
+GILD,2013-05-20,43.3068,43.8375,42.6279,43.0356
+GILD,2013-05-21,43.3456,43.8918,43.052,43.6002
+GILD,2013-05-22,44.009,44.8254,42.9417,43.1809
+GILD,2013-05-23,42.3799,43.2816,41.8162,42.8332
+GILD,2013-05-24,42.6957,43.5073,42.3886,43.0879
+GILD,2013-05-28,43.7581,43.8706,42.9349,43.3746
+GILD,2013-05-29,43.1886,43.3823,42.347,42.9504
+GILD,2013-05-30,43.0443,43.8706,42.8109,43.0802
+GILD,2013-05-31,43.3988,43.3988,42.0612,42.0612
+GILD,2013-06-03,42.1241,42.1862,39.6476,41.0113
+GILD,2013-06-04,41.0191,41.454,40.0835,40.3944
+GILD,2013-06-05,39.8385,40.6559,38.0331,38.6945
+GILD,2013-06-06,38.898,39.9014,38.343,39.6476
+GILD,2013-06-07,40.0564,41.2351,40.0011,40.8331
+GILD,2013-06-10,41.3465,41.3542,40.2335,40.4844
+GILD,2013-06-11,40.0699,40.9058,39.6766,40.4844
+GILD,2013-06-12,40.7915,40.9677,39.4878,39.5043
+GILD,2013-06-13,39.5691,40.2248,39.1275,40.1087
+GILD,2013-06-14,40.0621,40.7576,40.0331,40.3237
+GILD,2013-06-17,40.7421,41.1208,39.2359,39.4006
+GILD,2013-06-18,39.2757,40.1861,39.2757,40.1009
+GILD,2013-06-19,40.0089,40.1861,39.0403,39.0665
+GILD,2013-06-20,38.7507,38.9483,37.847,38.0979
+GILD,2013-06-21,38.3177,38.5532,37.1206,37.6988
+GILD,2013-06-24,37.2147,38.3779,36.0553,37.7793
+GILD,2013-06-25,38.1493,39.2854,38.0727,38.434
+GILD,2013-06-26,38.928,39.8627,38.8359,39.6147
+GILD,2013-06-27,39.916,40.1087,39.144,39.3823
+GILD,2013-06-28,39.3358,39.8472,39.082,39.5856
+GILD,2013-07-01,40.1251,40.7662,39.7842,39.8782
+GILD,2013-07-02,39.916,40.6645,39.6981,40.3237
+GILD,2013-07-03,40.1551,40.4108,39.8627,40.1338
+GILD,2013-07-05,40.4574,41.2971,40.3566,41.1692
+GILD,2013-07-08,41.3813,41.6612,41.086,41.1692
+GILD,2013-07-09,41.7068,42.3082,41.1915,41.9867
+GILD,2013-07-10,41.9954,42.8496,41.8385,42.7189
+GILD,2013-07-11,43.2603,43.4278,42.7654,43.1218
+GILD,2013-07-12,43.2371,44.6715,43.052,44.2705
+GILD,2013-07-15,44.163,44.562,43.8706,44.5184
+GILD,2013-07-16,44.4312,44.5968,43.8375,44.1146
+GILD,2013-07-17,44.2937,44.6037,44.0952,44.5873
+GILD,2013-07-18,44.6628,45.1228,44.4399,44.9494
+GILD,2013-07-19,45.2294,46.721,44.3848,46.4013
+GILD,2013-07-22,46.0982,46.6783,45.2487,46.0982
+GILD,2013-07-23,46.3181,46.441,45.5907,45.6459
+GILD,2013-07-24,46.0982,46.4255,45.5907,46.2309
+GILD,2013-07-25,46.4167,47.2042,45.4066,46.9893
+GILD,2013-07-26,49.274,49.4474,47.5423,48.3084
+GILD,2013-07-29,48.3316,48.5002,47.5355,47.8842
+GILD,2013-07-30,47.8677,48.0847,47.4523,47.6604
+GILD,2013-07-31,47.9453,48.0237,47.3738,47.4038
+GILD,2013-08-01,47.9084,48.0237,47.0735,47.8677
+GILD,2013-08-02,47.7602,47.8299,47.3117,47.6769
+GILD,2013-08-05,47.6769,47.7911,46.6551,47.058
+GILD,2013-08-06,46.873,47.0348,45.6914,46.3122
+GILD,2013-08-07,46.4255,46.687,45.7049,46.4962
+GILD,2013-08-08,46.7132,46.9263,45.7775,45.7854
+GILD,2013-08-09,45.4144,46.5021,45.2226,45.7117
+GILD,2013-08-12,45.4425,45.6633,45.027,45.4763
+GILD,2013-08-13,45.6285,45.9005,44.9494,45.5005
+GILD,2013-08-14,45.6381,45.9868,44.8864,44.9136
+GILD,2013-08-15,44.2937,44.5116,43.2032,43.9218
+GILD,2013-08-16,43.8375,44.5707,43.4278,43.9393
+GILD,2013-08-19,43.916,44.8787,43.8153,44.2705
+GILD,2013-08-20,44.2482,45.2052,44.2482,44.779
+GILD,2013-08-21,44.5968,45.9693,44.3403,45.3146
+GILD,2013-08-22,45.3581,46.3122,45.3224,46.2696
+GILD,2013-08-23,46.3181,46.4167,45.9161,46.0478
+GILD,2013-08-26,46.1776,47.0909,46.0139,46.6463
+GILD,2013-08-27,46.1708,46.1911,45.2226,45.3514
+GILD,2013-08-28,45.4211,47.1268,45.1654,46.6628
+GILD,2013-08-29,46.4255,47.3117,46.2551,47.0416
+GILD,2013-08-30,47.2198,47.2198,46.2929,46.5331
+GILD,2013-09-03,47.0184,47.5598,46.5185,47.0348
+GILD,2013-09-04,46.9427,47.4523,46.6038,47.182
+GILD,2013-09-05,47.2401,47.3282,46.721,47.1491
+GILD,2013-09-06,47.367,47.4696,45.8763,47.1907
+GILD,2013-09-09,47.2575,48.3791,47.1568,48.3791
+GILD,2013-09-10,48.7627,49.0736,48.2154,48.5331
+GILD,2013-09-11,48.7345,48.8712,48.0072,48.5873
+GILD,2013-09-12,48.6416,49.0203,48.0847,48.7868
+GILD,2013-09-13,49.0493,49.118,48.4256,49.0493
+GILD,2013-09-16,49.4726,49.5743,48.3152,48.6561
+GILD,2013-09-17,48.5631,48.9359,48.1457,48.4023
+GILD,2013-09-18,48.5099,49.8146,48.3161,49.6305
+GILD,2013-09-19,49.891,49.9859,49.1336,49.6586
+GILD,2013-09-20,49.7302,49.7825,49.2595,49.3031
+GILD,2013-09-23,48.9718,49.181,48.1244,48.3161
+GILD,2013-09-24,48.354,48.7627,48.1457,48.4411
+GILD,2013-09-25,48.354,48.4411,47.643,47.6604
+GILD,2013-09-26,48.1389,48.7955,47.9084,48.4857
+GILD,2013-09-27,48.1457,49.3593,47.9849,49.057
+GILD,2013-09-30,47.9849,49.181,47.8677,48.5408
+GILD,2013-10-01,48.6561,48.9186,48.0992,48.4857
+GILD,2013-10-02,48.1622,48.4023,47.7911,48.1776
+GILD,2013-10-03,48.0934,48.41,47.3815,47.643
+GILD,2013-10-04,47.6295,48.6871,47.583,48.6706
+GILD,2013-10-07,47.9849,48.292,47.6072,47.6895
+GILD,2013-10-08,47.7437,47.7757,45.7854,45.8454
+GILD,2013-10-09,46.1776,46.5099,45.4066,45.4763
+GILD,2013-10-10,47.583,48.4857,47.2129,48.4411
+GILD,2013-10-11,48.5941,49.0116,48.1622,48.4023
+GILD,2013-10-14,48.2319,49.3187,47.7214,49.3108
+GILD,2013-10-15,49.0493,49.9685,48.9718,49.1026
+GILD,2013-10-16,49.461,50.7578,49.2954,50.6861
+GILD,2013-10-17,50.723,52.0237,50.3869,52.0073
+GILD,2013-10-18,51.9366,52.847,51.3351,52.6639
+GILD,2013-10-21,52.5855,52.7715,51.4427,51.7197
+GILD,2013-10-22,51.7351,52.6931,51.4514,52.572
+GILD,2013-10-23,52.8547,53.5424,52.5235,53.28
+GILD,2013-10-24,53.6131,54.1546,53.2355,53.9124
+GILD,2013-10-25,54.1614,54.2767,52.6562,53.7981
+GILD,2013-10-28,54.0442,54.3531,52.97,53.0649
+GILD,2013-10-29,53.125,53.7042,52.6794,53.6587
+GILD,2013-10-30,55.5047,56.515,55.1483,56.111
+GILD,2013-10-31,56.1789,56.1856,54.7957,54.9517
+GILD,2013-11-01,55.1173,55.1958,54.3676,54.7957
+GILD,2013-11-04,54.9167,55.0089,53.5201,53.5346
+GILD,2013-11-05,53.6287,54.0752,53.4649,53.6877
+GILD,2013-11-06,53.7826,54.0141,51.8901,52.0073
+GILD,2013-11-07,52.4228,52.8422,50.5932,50.6726
+GILD,2013-11-08,51.3419,52.1769,51.1511,52.015
+GILD,2013-11-11,52.2998,52.5633,51.8979,52.1206
+GILD,2013-11-12,51.8668,52.3793,51.8543,52.201
+GILD,2013-11-13,52.3918,52.8945,51.7749,52.8848
+GILD,2013-11-14,53.1028,53.4823,52.9487,53.2567
+GILD,2013-11-15,53.6287,53.9686,52.9487,53.9619
+GILD,2013-11-18,54.4538,54.6166,53.0804,53.248
+GILD,2013-11-19,53.1183,53.9366,52.7715,53.7826
+GILD,2013-11-20,54.1924,55.1745,53.9288,54.88
+GILD,2013-11-21,54.9865,55.4873,54.9787,55.3022
+GILD,2013-11-22,56.2544,58.0685,56.2456,57.342
+GILD,2013-11-25,58.2303,58.236,57.4719,57.5968
+GILD,2013-11-26,57.775,57.9504,57.2171,57.4195
+GILD,2013-11-27,57.7131,58.1392,57.2646,57.622
+GILD,2013-11-29,57.9067,58.0976,57.7275,57.7585
+GILD,2013-12-02,57.8747,57.8824,56.8307,57.5358
+GILD,2013-12-03,57.0729,57.1774,55.868,55.9134
+GILD,2013-12-04,55.6055,56.2767,55.2026,55.9522
+GILD,2013-12-05,55.9444,56.6467,55.6578,56.5081
+GILD,2013-12-06,57.1774,57.2345,56.4142,57.1241
+GILD,2013-12-09,58.729,58.7629,57.3101,58.052
+GILD,2013-12-10,57.9067,57.9833,54.2234,56.2127
+GILD,2013-12-11,56.3474,56.4142,54.4161,54.5158
+GILD,2013-12-12,54.3464,54.9787,54.082,54.2524
+GILD,2013-12-13,54.9787,55.2888,54.1546,55.126
+GILD,2013-12-16,55.6529,55.868,55.0786,55.1396
+GILD,2013-12-17,55.374,55.3884,53.3032,54.1052
+GILD,2013-12-18,55.805,56.8858,54.5235,56.8171
+GILD,2013-12-19,56.3833,57.8157,56.3629,56.6941
+GILD,2013-12-20,57.0941,57.9686,56.9247,57.6413
+GILD,2013-12-23,58.177,58.5247,57.6568,57.8999
+GILD,2013-12-24,57.8999,57.9281,57.2946,57.8747
+GILD,2013-12-26,57.8824,58.177,57.6491,58.0608
+GILD,2013-12-27,58.1818,58.1818,57.3275,57.4806
+GILD,2013-12-30,57.6491,58.0976,57.3005,57.9686
+GILD,2013-12-31,57.9591,58.0976,57.2568,57.9833
+GILD,2014-01-02,58.0685,58.3639,57.4342,58.0685
+GILD,2014-01-03,58.0685,58.0976,57.3101,57.3808
+GILD,2014-01-06,57.5794,57.6646,56.1527,56.5479
+GILD,2014-01-07,56.7454,57.0322,56.1352,56.1925
+GILD,2014-01-08,56.4946,57.4272,56.0006,56.7174
+GILD,2014-01-09,57.3101,57.9504,56.9556,57.3635
+GILD,2014-01-10,57.9067,57.9368,56.7648,57.807
+GILD,2014-01-13,58.0201,58.1228,56.051,56.4695
+GILD,2014-01-14,56.788,58.0366,56.2194,57.8999
+GILD,2014-01-15,58.0752,58.2234,57.4621,58.083
+GILD,2014-01-16,58.206,61.007,58.1392,60.1451
+GILD,2014-01-17,60.1382,61.0419,59.7876,60.5305
+GILD,2014-01-21,61.5726,62.9868,61.318,62.9868
+GILD,2014-01-22,64.6382,65.1602,63.2269,63.4488
+GILD,2014-01-23,63.0778,63.5272,62.4696,63.4275
+GILD,2014-01-24,63.1253,63.8362,61.5726,62.243
+GILD,2014-01-27,62.3504,62.3504,59.9059,60.888
+GILD,2014-01-28,62.2274,62.6691,61.6259,62.2827
+GILD,2014-01-29,61.4332,62.609,60.9635,61.6511
+GILD,2014-01-30,62.3087,63.4652,62.2682,62.9393
+GILD,2014-01-31,61.7422,63.1185,61.2656,62.2682
+GILD,2014-02-03,63.1321,63.2018,60.6768,60.8627
+GILD,2014-02-04,61.9059,63.3567,61.6511,63.3268
+GILD,2014-02-05,63.2783,63.3103,59.2249,60.3397
+GILD,2014-02-06,60.608,61.3809,58.8811,59.0641
+GILD,2014-02-07,59.9514,60.8463,58.4463,60.8036
+GILD,2014-02-10,61.2569,62.6352,60.8375,62.5219
+GILD,2014-02-11,62.6168,63.3403,62.4521,63.1553
+GILD,2014-02-12,63.502,64.0271,63.009,63.3103
+GILD,2014-02-13,62.5916,63.7898,62.4619,63.7345
+GILD,2014-02-14,63.934,63.967,62.2527,62.701
+GILD,2014-02-18,63.2338,64.8396,63.0546,64.7069
+GILD,2014-02-19,64.584,64.7012,63.5417,63.8498
+GILD,2014-02-20,63.8498,64.2372,63.2183,63.934
+GILD,2014-02-21,64.4987,64.5578,63.7568,63.7656
+GILD,2014-02-24,64.0764,64.9016,63.9272,64.5239
+GILD,2014-02-25,64.8551,65.534,64.1355,64.8154
+GILD,2014-02-26,64.8929,65.2396,64.3214,64.7069
+GILD,2014-02-27,64.584,64.8551,63.6967,64.584
+GILD,2014-02-28,64.6943,65.0082,63.1553,63.9205
+GILD,2014-03-03,63.9205,64.0047,62.5364,62.8841
+GILD,2014-03-04,63.934,64.3582,63.7413,64.0348
+GILD,2014-03-05,64.1606,64.4261,63.874,63.9815
+GILD,2014-03-06,64.2527,64.4066,60.608,61.7053
+GILD,2014-03-07,62.6003,62.8056,60.0754,61.4399
+GILD,2014-03-10,61.3015,61.9979,60.4938,61.9437
+GILD,2014-03-11,62.0356,62.2081,61.2414,61.6434
+GILD,2014-03-12,61.2734,61.9979,60.701,61.5484
+GILD,2014-03-13,61.9736,62.1306,59.8807,60.2293
+GILD,2014-03-14,59.4807,59.5271,57.558,57.9425
+GILD,2014-03-17,58.6467,59.3412,57.9686,58.2535
+GILD,2014-03-18,58.3213,60.2672,58.2981,60.0413
+GILD,2014-03-19,60.3736,60.6845,58.6874,59.0942
+GILD,2014-03-20,59.0641,59.1784,57.7992,58.3136
+GILD,2014-03-21,58.4211,58.8308,54.6989,55.6442
+GILD,2014-03-24,56.0084,56.2767,53.125,55.6897
+GILD,2014-03-25,56.051,57.3635,55.5106,56.3833
+GILD,2014-03-26,56.7096,57.9126,56.1856,56.1925
+GILD,2014-03-27,55.8979,56.6224,54.4964,55.1338
+GILD,2014-03-28,54.5235,54.9013,52.2146,52.9274
+GILD,2014-03-31,53.4049,54.8171,53.4049,54.7086
+GILD,2014-04-01,56.6137,57.0409,55.6965,56.854
+GILD,2014-04-02,58.0288,58.0976,56.6224,57.0999
+GILD,2014-04-03,58.0288,58.0443,55.8107,57.1339
+GILD,2014-04-04,57.8341,58.0976,55.2171,55.746
+GILD,2014-04-07,55.282,56.9247,54.6002,55.7662
+GILD,2014-04-08,55.3662,55.3662,53.4892,54.0538
+GILD,2014-04-09,54.4316,55.0427,53.9366,54.5497
+GILD,2014-04-10,54.6612,54.9952,50.0372,50.5574
+GILD,2014-04-11,49.5578,53.2278,49.0281,50.9787
+GILD,2014-04-14,52.3473,52.8015,50.7578,51.5628
+GILD,2014-04-15,52.1769,53.3787,50.6396,52.6321
+GILD,2014-04-16,53.5201,53.9619,52.7647,53.4892
+GILD,2014-04-17,53.5754,54.541,53.3419,54.0442
+GILD,2014-04-21,54.3163,55.5822,53.5841,55.282
+GILD,2014-04-22,56.2544,56.5634,55.4728,56.2544
+GILD,2014-04-23,58.4705,58.5827,56.9479,57.0235
+GILD,2014-04-24,57.8515,57.9067,55.3022,57.1929
+GILD,2014-04-25,57.1523,57.8157,56.6941,57.0583
+GILD,2014-04-28,57.7497,59.2947,56.1856,57.1929
+GILD,2014-04-29,57.6491,58.9712,57.1339,58.8636
+GILD,2014-04-30,58.7939,60.7379,58.2844,60.6003
+GILD,2014-05-01,60.701,61.6803,60.0918,61.007
+GILD,2014-05-02,61.2414,61.3809,59.1784,59.9969
+GILD,2014-05-05,59.2404,61.6966,59.1639,61.6336
+GILD,2014-05-06,61.5649,61.7053,60.3998,60.4656
+GILD,2014-05-07,60.9218,61.1707,59.2947,60.8163
+GILD,2014-05-08,60.9015,61.9805,60.3736,60.7853
+GILD,2014-05-09,60.7853,61.6057,60.2207,61.5804
+GILD,2014-05-12,61.9437,62.3302,61.1252,62.0356
+GILD,2014-05-13,62.1412,62.3156,61.7723,61.9979
+GILD,2014-05-14,61.8439,63.009,61.4662,62.516
+GILD,2014-05-15,62.5518,62.8648,61.349,61.8439
+GILD,2014-05-16,61.9979,62.4154,61.1639,62.3834
+GILD,2014-05-19,62.3156,63.3858,62.1481,63.349
+GILD,2014-05-20,63.3403,63.6715,62.3233,62.6449
+GILD,2014-05-21,62.7399,63.2929,62.2914,63.1639
+GILD,2014-05-22,63.0255,64.6245,62.9694,64.0047
+GILD,2014-05-23,63.6406,63.6967,62.3446,62.4928
+GILD,2014-05-27,63.3713,64.0435,62.6323,63.4342
+GILD,2014-05-28,63.3268,63.9815,63.1185,63.2018
+GILD,2014-05-29,63.3181,63.813,63.1639,63.3713
+GILD,2014-05-30,63.1321,63.3858,62.1306,62.701
+GILD,2014-06-02,62.7854,63.1553,62.3446,62.9625
+GILD,2014-06-03,62.7553,63.9409,62.701,63.7345
+GILD,2014-06-04,63.5098,64.306,63.3268,64.0958
+GILD,2014-06-05,64.4387,64.4387,63.6571,63.9272
+GILD,2014-06-06,64.2682,64.2682,63.0942,63.6114
+GILD,2014-06-09,62.8405,62.9238,60.608,60.9935
+GILD,2014-06-10,61.2086,61.7198,60.7949,61.411
+GILD,2014-06-11,61.4904,63.1553,61.2328,62.3989
+GILD,2014-06-12,62.3834,62.9781,62.0211,62.2158
+GILD,2014-06-13,62.2914,62.6168,61.6638,62.3233
+GILD,2014-06-16,62.4376,62.8405,62.0841,62.3591
+GILD,2014-06-17,62.3302,62.4376,61.4265,61.6057
+GILD,2014-06-18,61.6511,61.7577,60.8627,61.3567
+GILD,2014-06-19,61.3567,62.1481,60.9015,61.5969
+GILD,2014-06-20,61.872,62.9625,61.5175,62.6932
+GILD,2014-06-23,62.7476,63.4865,62.2158,62.3834
+GILD,2014-06-24,62.4996,63.349,62.1228,62.3912
+GILD,2014-06-25,62.4619,63.1931,62.2274,63.1553
+GILD,2014-06-26,63.2338,63.472,62.4619,63.4488
+GILD,2014-06-27,63.4778,64.3747,63.0391,64.0348
+GILD,2014-06-30,63.967,65.2018,63.7955,64.0124
+GILD,2014-07-01,64.366,66.0019,64.3292,65.8508
+GILD,2014-07-02,65.936,67.8508,65.9185,67.2494
+GILD,2014-07-03,67.7103,68.2509,67.2087,67.8654
+GILD,2014-07-07,67.9884,68.4078,67.1632,67.3337
+GILD,2014-07-08,67.077,67.5642,66.4232,67.2571
+GILD,2014-07-09,67.3617,68.6818,67.3162,68.4679
+GILD,2014-07-10,67.3076,68.9076,66.6372,68.6663
+GILD,2014-07-11,68.6392,69.4722,68.1346,68.5084
+GILD,2014-07-14,68.8136,69.695,68.5918,69.3716
+GILD,2014-07-15,69.507,70.0592,68.0901,68.7148
+GILD,2014-07-16,69.0237,69.0538,66.2595,67.1709
+GILD,2014-07-17,66.8541,68.0726,65.4333,65.6804
+GILD,2014-07-18,66.1888,69.2939,65.8585,68.8611
+GILD,2014-07-21,69.3318,70.2422,68.5685,68.6063
+GILD,2014-07-22,68.9618,69.4092,68.3904,68.9696
+GILD,2014-07-23,69.5652,70.0524,68.9395,69.7491
+GILD,2014-07-24,70.6935,71.7803,69.4025,69.9023
+GILD,2014-07-25,70.0117,70.0882,68.4843,69.3646
+GILD,2014-07-28,69.4993,70.8234,69.4326,70.615
+GILD,2014-07-29,71.1081,71.9953,70.7207,71.7948
+GILD,2014-07-30,72.8089,72.8369,72.2355,72.4108
+GILD,2014-07-31,71.8016,72.0863,70.4534,70.6838
+GILD,2014-08-01,70.2596,71.4946,70.0204,70.6412
+GILD,2014-08-04,71.0286,71.7163,70.6606,71.171
+GILD,2014-08-05,71.2243,71.8568,70.7207,71.2379
+GILD,2014-08-06,70.7148,71.8161,70.3264,71.6398
+GILD,2014-08-07,72.2278,72.2965,70.7682,71.0693
+GILD,2014-08-08,70.6994,71.4461,70.1192,71.3783
+GILD,2014-08-11,71.912,72.0427,71.4326,71.7434
+GILD,2014-08-12,71.572,72.0941,71.4258,72.0795
+GILD,2014-08-13,72.189,73.0461,72.0669,72.5609
+GILD,2014-08-14,72.9706,74.405,72.7575,74.3973
+GILD,2014-08-15,75.9857,76.8128,74.9068,76.8128
+GILD,2014-08-18,77.5489,78.3645,77.269,77.7697
+GILD,2014-08-19,78.3054,78.4758,76.6889,78.1921
+GILD,2014-08-20,77.7999,79.1955,77.6825,77.8221
+GILD,2014-08-21,77.9809,78.9931,77.8783,78.962
+GILD,2014-08-22,79.5326,81.1906,79.2284,80.2618
+GILD,2014-08-25,81.1501,83.0213,81.1501,82.965
+GILD,2014-08-26,83.4987,83.9433,80.8846,82.0595
+GILD,2014-08-27,82.2551,83.9801,81.6653,82.9312
+GILD,2014-08-28,82.5932,83.4659,82.3985,83.0048
+GILD,2014-08-29,83.2324,83.5734,82.4236,83.0484
+GILD,2014-09-02,83.5152,84.5341,83.0881,84.4333
+GILD,2014-09-03,84.8983,85.431,83.6498,84.4837
+GILD,2014-09-04,84.7879,84.9255,82.0595,82.4924
+GILD,2014-09-05,82.1573,82.2329,75.3087,81.3398
+GILD,2014-09-08,81.028,82.4837,80.8575,82.2551
+GILD,2014-09-09,82.5185,82.5748,80.5437,81.764
+GILD,2014-09-10,81.9519,83.5647,81.6653,83.5578
+GILD,2014-09-11,83.3912,83.767,81.6905,82.1505
+GILD,2014-09-12,82.1088,82.5185,79.4298,80.0381
+GILD,2014-09-15,78.6773,78.8303,76.6889,77.9809
+GILD,2014-09-16,77.0898,81.0445,76.6133,80.875
+GILD,2014-09-17,80.7209,81.6818,78.6773,80.1727
+GILD,2014-09-18,80.7683,82.2329,80.3713,81.798
+GILD,2014-09-19,83.2063,83.2983,81.4609,81.8192
+GILD,2014-09-22,81.8639,83.0562,80.7596,81.429
+GILD,2014-09-23,80.8313,82.011,80.7055,81.3631
+GILD,2014-09-24,81.8939,84.0033,81.8716,83.9366
+GILD,2014-09-25,84.0963,85.3864,82.1661,82.8721
+GILD,2014-09-26,84.0789,84.1622,82.4159,83.6818
+GILD,2014-09-29,83.0706,83.9124,82.1922,83.0048
+GILD,2014-09-30,82.9796,83.3912,81.7399,82.1922
+GILD,2014-10-01,82.5835,83.0706,81.2139,81.5269
+GILD,2014-10-02,81.0696,81.7796,80.0071,80.7122
+GILD,2014-10-03,81.4938,82.8798,80.8313,82.2484
+GILD,2014-10-06,82.7753,82.965,80.9215,81.1665
+GILD,2014-10-07,80.9467,81.2963,79.1703,80.5282
+GILD,2014-10-08,80.538,84.139,80.3258,84.0548
+GILD,2014-10-09,83.708,83.8687,81.6333,81.7302
+GILD,2014-10-10,81.3631,82.9971,79.519,80.0875
+GILD,2014-10-13,80.6551,80.7209,78.2541,78.3151
+GILD,2014-10-14,78.7509,79.4221,72.7837,75.0288
+GILD,2014-10-15,73.3474,75.4859,70.8234,74.2443
+GILD,2014-10-16,72.8747,77.2071,72.0165,74.8012
+GILD,2014-10-17,76.1416,78.9999,76.1416,77.7921
+GILD,2014-10-20,78.0885,79.9916,77.8463,78.9136
+GILD,2014-10-21,80.3354,82.3394,79.8889,82.3394
+GILD,2014-10-22,82.2416,82.5932,80.3519,81.9278
+GILD,2014-10-23,82.4236,83.5249,81.4522,82.7394
+GILD,2014-10-24,83.0213,86.0538,82.2987,85.4805
+GILD,2014-10-27,85.5172,87.249,84.0548,86.9352
+GILD,2014-10-28,87.4223,88.1294,86.6669,87.5801
+GILD,2014-10-29,84.8228,87.5637,83.3912,85.4805
+GILD,2014-10-30,85.4805,88.3056,85.3952,88.2001
+GILD,2014-10-31,89.4912,90.2186,85.5074,86.4596
+GILD,2014-11-03,86.7095,87.1104,84.0033,84.907
+GILD,2014-11-04,84.5942,85.4397,84.139,84.7123
+GILD,2014-11-05,85.5928,85.6266,81.6576,81.8939
+GILD,2014-11-06,82.5477,83.734,81.9374,82.5477
+GILD,2014-11-07,84.0789,84.1225,82.1011,82.1922
+GILD,2014-11-10,84.2155,84.4411,82.3394,82.6097
+GILD,2014-11-11,82.9796,83.9433,82.3394,83.398
+GILD,2014-11-12,83.2158,83.2499,81.6188,82.5185
+GILD,2014-11-13,82.5563,82.6309,79.9276,80.4545
+GILD,2014-11-14,79.9199,80.137,77.2071,78.7955
+GILD,2014-11-17,78.0593,78.8749,77.4414,77.5489
+GILD,2014-11-18,78.5126,80.2686,77.8463,80.0788
+GILD,2014-11-19,79.5606,79.7767,77.9964,79.0094
+GILD,2014-11-20,78.7267,79.8231,77.4414,77.6671
+GILD,2014-11-21,78.8817,79.1451,77.269,77.6593
+GILD,2014-11-24,78.0671,78.9853,76.777,77.6739
+GILD,2014-11-25,77.946,78.2706,75.9498,78.0671
+GILD,2014-11-26,78.1669,78.4003,77.0695,77.4414
+GILD,2014-11-28,77.9809,78.2279,76.9756,77.4549
+GILD,2014-12-01,77.2071,78.7413,77.0298,77.637
+GILD,2014-12-02,78.1039,79.3437,78.0033,78.8972
+GILD,2014-12-03,79.5509,79.5867,77.0996,77.8957
+GILD,2014-12-04,77.8463,78.7703,77.0996,78.6134
+GILD,2014-12-05,78.9785,81.4115,78.8672,80.7354
+GILD,2014-12-08,81.1103,83.0639,81.0057,81.5017
+GILD,2014-12-09,80.1485,81.8551,78.9232,81.7727
+GILD,2014-12-10,81.764,82.4159,80.6473,80.9379
+GILD,2014-12-11,81.2391,82.5185,80.2919,80.538
+GILD,2014-12-12,79.8889,82.1573,79.7921,80.3975
+GILD,2014-12-15,81.2469,81.8047,79.0366,79.6477
+GILD,2014-12-16,79.2478,79.4464,77.514,77.5625
+GILD,2014-12-17,77.5722,79.3224,76.868,79.0589
+GILD,2014-12-18,80.6473,81.6255,80.0381,81.4871
+GILD,2014-12-19,81.764,84.5255,80.7771,83.734
+GILD,2014-12-22,74.682,75.7174,71.3783,71.7259
+GILD,2014-12-23,72.1192,72.189,66.3602,69.0625
+GILD,2014-12-24,68.6974,71.5468,68.6063,70.4824
+GILD,2014-12-26,71.6165,72.8515,71.2698,72.4108
+GILD,2014-12-29,74.2191,75.2128,73.6544,75.1218
+GILD,2014-12-30,75.4626,75.8481,73.4006,73.5624
+GILD,2014-12-31,74.1203,74.6976,72.7575,72.7759
+GILD,2015-01-02,73.4529,74.621,72.9793,73.2777
+GILD,2015-01-05,73.51,76.2288,71.9391,74.7295
+GILD,2015-01-06,76.0273,76.6976,74.1851,75.3929
+GILD,2015-01-07,76.6753,77.1325,76.0022,76.8032
+GILD,2015-01-08,77.8298,79.0986,77.4337,78.9853
+GILD,2015-01-09,79.9354,80.1659,78.562,78.9136
+GILD,2015-01-12,79.394,79.7921,77.7999,78.1349
+GILD,2015-01-13,78.408,78.6637,73.5401,75.0539
+GILD,2015-01-14,74.1203,77.2787,73.8955,76.6366
+GILD,2015-01-15,76.745,77.514,75.0694,75.1982
+GILD,2015-01-16,75.2128,77.9034,74.9436,77.763
+GILD,2015-01-20,78.0807,80.3354,77.3242,80.1273
+GILD,2015-01-21,79.5509,81.1249,79.1955,79.9838
+GILD,2015-01-22,80.4061,81.2081,78.408,81.1752
+GILD,2015-01-23,80.6077,81.9462,80.1447,81.4871
+GILD,2015-01-26,81.1249,83.2246,80.963,82.6832
+GILD,2015-01-27,81.8047,82.6097,80.9553,81.0938
+GILD,2015-01-28,81.3147,81.4522,79.0173,79.0986
+GILD,2015-01-29,79.1384,80.6707,78.0332,80.4401
+GILD,2015-01-30,80.6871,82.0595,80.0875,80.9302
+GILD,2015-02-02,81.9374,82.7481,80.6338,81.9926
+GILD,2015-02-03,82.3713,82.8488,80.3713,82.7394
+GILD,2015-02-04,76.3789,77.3687,73.9711,75.9934
+GILD,2015-02-05,76.3751,77.9228,75.1218,77.1325
+GILD,2015-02-06,76.9978,77.6593,75.0055,75.2622
+GILD,2015-02-09,74.8999,76.1784,74.6064,74.8127
+GILD,2015-02-10,75.4453,76.2424,74.9832,75.9111
+GILD,2015-02-11,76.0477,78.1756,75.9857,77.1905
+GILD,2015-02-12,77.6894,78.5214,76.8962,77.8298
+GILD,2015-02-13,78.1756,78.6773,77.8541,78.6773
+GILD,2015-02-17,78.811,80.1814,78.6851,80.1727
+GILD,2015-02-18,80.103,80.4061,79.5249,80.2464
+GILD,2015-02-19,79.8377,80.538,79.177,79.3147
+GILD,2015-02-20,79.0724,79.5112,78.6929,79.2284
+GILD,2015-02-23,79.4908,81.0609,79.4812,80.6707
+GILD,2015-02-24,80.7354,81.3892,80.2996,80.8246
+GILD,2015-02-25,80.9379,81.0696,80.2105,80.6338
+GILD,2015-02-26,80.538,80.9467,79.7612,80.4468
+GILD,2015-02-27,80.5592,80.5592,79.2981,79.9413
+GILD,2015-03-02,80.538,80.538,79.3611,80.1659
+GILD,2015-03-03,80.1727,80.2105,78.8672,79.3524
+GILD,2015-03-04,78.8206,80.3568,78.4865,79.5693
+GILD,2015-03-05,79.9199,80.6406,79.305,79.8551
+GILD,2015-03-06,79.519,80.103,78.5282,78.6067
+GILD,2015-03-09,78.4003,78.7335,77.3543,78.2618
+GILD,2015-03-10,77.1063,77.637,76.2066,76.3054
+GILD,2015-03-11,76.5978,77.3155,76.2481,76.4119
+GILD,2015-03-12,76.9213,77.637,76.343,76.6976
+GILD,2015-03-13,76.8845,77.9722,76.343,76.9049
+GILD,2015-03-16,77.2071,78.4429,77.0298,78.2037
+GILD,2015-03-17,77.8298,78.562,76.9049,77.5489
+GILD,2015-03-18,77.4269,77.6671,76.0806,77.4269
+GILD,2015-03-19,77.4337,78.5437,77.239,78.3151
+GILD,2015-03-20,78.7878,79.2981,78.5214,78.9785
+GILD,2015-03-23,77.0386,78.1184,76.6289,77.4134
+GILD,2015-03-24,77.5489,79.4018,77.2622,78.2909
+GILD,2015-03-25,78.7413,79.6071,77.0386,77.0996
+GILD,2015-03-26,76.5349,78.6134,76.1194,78.0332
+GILD,2015-03-27,78.0033,78.8303,77.9111,77.9886
+GILD,2015-03-30,78.0758,78.4865,76.8767,77.7455
+GILD,2015-03-31,77.2167,77.361,75.7174,75.7639
+GILD,2015-04-01,75.7872,75.7872,73.639,75.4453
+GILD,2015-04-02,75.6642,76.8187,74.8999,75.9934
+GILD,2015-04-06,75.6012,76.2356,75.0356,75.5014
+GILD,2015-04-07,75.8646,77.0056,75.6719,76.1969
+GILD,2015-04-08,76.1416,77.9111,76.098,77.1063
+GILD,2015-04-09,77.4269,78.1117,77.147,78.0962
+GILD,2015-04-10,78.562,79.0986,78.0332,78.5746
+GILD,2015-04-13,78.8032,80.1572,78.7509,78.9698
+GILD,2015-04-14,78.9999,79.2565,78.3413,78.9136
+GILD,2015-04-15,79.0512,80.5746,78.9999,80.3181
+GILD,2015-04-16,80.2551,80.8391,79.6071,79.7921
+GILD,2015-04-17,78.9484,79.3698,77.6825,78.2706
+GILD,2015-04-20,78.9698,78.9698,77.5306,77.7146
+GILD,2015-04-21,78.2996,81.6255,77.9034,81.2226
+GILD,2015-04-22,81.2469,81.3892,80.1659,80.4401
+GILD,2015-04-23,80.8478,81.6576,80.2996,81.2313
+GILD,2015-04-24,80.7771,81.6003,80.0003,80.074
+GILD,2015-04-27,80.538,80.6871,78.7586,79.4734
+GILD,2015-04-28,79.5249,80.1659,78.0807,80.0788
+GILD,2015-04-29,79.6158,80.2105,78.4603,78.9999
+GILD,2015-04-30,78.8672,79.2904,77.054,77.6071
+GILD,2015-05-01,79.6798,82.1088,79.1384,81.0774
+GILD,2015-05-04,81.5761,82.9971,81.2391,81.5839
+GILD,2015-05-05,81.2963,81.642,79.3147,79.5112
+GILD,2015-05-06,79.8822,80.1659,78.38,78.962
+GILD,2015-05-07,78.8817,79.0173,76.9454,78.5921
+GILD,2015-05-08,79.519,80.2618,79.4221,80.1814
+GILD,2015-05-11,80.4313,81.3398,80.2919,80.8478
+GILD,2015-05-12,80.4613,81.9684,79.8822,81.5017
+GILD,2015-05-13,81.8289,82.9477,81.8115,82.1505
+GILD,2015-05-14,82.8131,84.0373,82.3394,83.9617
+GILD,2015-05-15,84.1545,85.1037,83.6169,84.3831
+GILD,2015-05-18,84.6097,85.9696,84.4333,85.7041
+GILD,2015-05-19,85.8494,86.1206,84.967,85.3603
+GILD,2015-05-20,84.9999,85.6266,83.4987,85.0522
+GILD,2015-05-21,84.8586,86.0538,84.7879,85.8929
+GILD,2015-05-22,85.4805,86.9962,85.4805,86.2533
+GILD,2015-05-26,86.0722,86.1041,84.568,84.7559
+GILD,2015-05-27,85.1879,86.9448,84.907,86.8325
+GILD,2015-05-28,86.4684,87.5637,86.3211,87.1541
+GILD,2015-05-29,87.4223,87.5192,86.3472,86.6737
+GILD,2015-06-01,87.4145,88.5855,86.9875,88.0849
+GILD,2015-06-02,87.8989,88.1818,87.3448,87.9706
+GILD,2015-06-03,88.2359,88.7367,87.9085,88.5081
+GILD,2015-06-04,87.9357,88.4558,87.432,87.9629
+GILD,2015-06-05,87.8747,88.2456,86.8818,87.987
+GILD,2015-06-08,87.987,88.5942,87.6499,87.7768
+GILD,2015-06-09,87.4068,89.0215,87.3545,88.5855
+GILD,2015-06-10,88.7812,91.0632,88.631,90.8364
+GILD,2015-06-11,91.1619,92.4181,91.037,91.9832
+GILD,2015-06-12,91.993,92.0307,90.4742,91.1813
+GILD,2015-06-15,90.4462,91.7363,90.2098,91.5707
+GILD,2015-06-16,91.6452,92.5488,90.9915,92.2495
+GILD,2015-06-17,92.2592,92.5488,91.3149,92.1131
+GILD,2015-06-18,92.3252,94.362,92.2051,93.9078
+GILD,2015-06-19,93.346,93.7576,92.6322,92.8268
+GILD,2015-06-22,93.5891,94.4182,93.4206,94.1324
+GILD,2015-06-23,94.3998,94.8454,93.8323,94.7213
+GILD,2015-06-24,94.4376,95.6076,94.2671,94.5421
+GILD,2015-06-25,94.9111,94.9963,92.8366,93.1697
+GILD,2015-06-26,93.1979,93.4477,92.1228,92.5866
+GILD,2015-06-29,91.3236,92.3077,89.3478,89.4718
+GILD,2015-06-30,90.8743,91.6724,90.483,90.7097
+GILD,2015-07-01,91.5251,91.9019,89.4282,89.8863
+GILD,2015-07-02,90.2554,90.2737,89.038,89.1464
+GILD,2015-07-06,88.6834,90.235,88.4296,89.6172
+GILD,2015-07-07,89.958,90.2283,87.6586,89.2258
+GILD,2015-07-08,88.6379,88.6379,87.1269,87.5104
+GILD,2015-07-09,88.631,88.9149,87.8117,87.8378
+GILD,2015-07-10,89.0215,89.1105,87.7071,88.1391
+GILD,2015-07-13,89.0573,89.2074,88.5673,88.7647
+GILD,2015-07-14,89.2868,91.2869,89.0215,90.9363
+GILD,2015-07-15,92.2051,92.762,90.8094,90.9643
+GILD,2015-07-16,91.9019,92.5112,91.4796,92.0946
+GILD,2015-07-17,92.0753,92.0946,90.8181,91.6356
+GILD,2015-07-20,92.1479,92.1673,91.3053,91.59
+GILD,2015-07-21,91.5997,92.177,90.5924,91.2588
+GILD,2015-07-22,90.51,91.746,90.329,91.0079
+GILD,2015-07-23,91.3149,91.9019,90.9915,91.1813
+GILD,2015-07-24,89.9125,90.7735,87.2848,87.4145
+GILD,2015-07-27,87.2664,87.4601,83.6915,85.6508
+GILD,2015-07-28,87.2063,87.867,85.8232,87.6073
+GILD,2015-07-29,91.7276,92.5586,89.2074,89.6432
+GILD,2015-07-30,89.9668,91.6269,88.9149,91.342
+GILD,2015-07-31,92.177,92.1954,90.7464,91.3149
+GILD,2015-08-03,91.837,93.1242,91.5804,92.6603
+GILD,2015-08-04,92.6603,93.2705,91.8835,92.1033
+GILD,2015-08-05,92.7435,93.0583,91.7276,91.9571
+GILD,2015-08-06,92.5488,92.577,88.9681,89.3478
+GILD,2015-08-07,89.3293,89.3478,87.6586,88.6659
+GILD,2015-08-10,89.6616,90.7464,89.5087,90.3387
+GILD,2015-08-11,89.2161,90.5362,88.8529,89.5716
+GILD,2015-08-12,89.004,90.2467,87.987,90.0733
+GILD,2015-08-13,90.0733,90.4365,89.2713,89.2868
+GILD,2015-08-14,88.8344,89.7768,88.7647,89.5716
+GILD,2015-08-17,89.1812,90.5643,89.1183,90.2283
+GILD,2015-08-18,90.3028,91.2181,89.8767,90.701
+GILD,2015-08-19,90.3929,90.8094,89.4282,90.0481
+GILD,2015-08-20,89.0138,89.9484,87.0736,87.1104
+GILD,2015-08-21,85.6508,86.1748,81.6255,81.6255
+GILD,2015-08-24,75.4026,82.6377,66.6392,78.0033
+GILD,2015-08-25,81.7002,83.6169,79.4647,79.4647
+GILD,2015-08-26,82.076,82.9874,79.3853,82.8798
+GILD,2015-08-27,84.013,84.9255,81.8939,83.6818
+GILD,2015-08-28,82.8798,84.2824,82.7307,83.5152
+GILD,2015-08-31,83.2499,83.9433,81.0774,81.4115
+GILD,2015-09-01,79.212,81.0851,78.2618,78.6463
+GILD,2015-09-02,80.1485,80.8101,78.2792,80.7868
+GILD,2015-09-03,81.2963,81.3554,78.7955,78.9698
+GILD,2015-09-04,78.286,80.0071,77.917,79.0821
+GILD,2015-09-08,80.4691,81.3147,79.7437,81.2818
+GILD,2015-09-09,82.2813,82.475,80.2299,80.4545
+GILD,2015-09-10,80.5892,84.0712,80.4933,83.1142
+GILD,2015-09-11,82.7975,84.9999,82.3248,84.9525
+GILD,2015-09-14,85.154,85.2848,84.3152,85.0609
+GILD,2015-09-15,85.1453,86.9962,84.6804,86.3637
+GILD,2015-09-16,86.1293,86.9448,85.1608,86.3308
+GILD,2015-09-17,86.261,88.1566,85.3767,86.8325
+GILD,2015-09-18,85.2751,86.2533,84.1806,84.3491
+GILD,2015-09-21,84.8808,85.0755,81.3554,82.2551
+GILD,2015-09-22,80.8904,83.2643,80.0236,82.8575
+GILD,2015-09-23,82.8227,83.1316,81.4464,82.0683
+GILD,2015-09-24,81.2081,81.8047,78.9698,79.7437
+GILD,2015-09-25,80.9215,81.0532,77.1625,77.9034
+GILD,2015-09-28,77.0618,77.2177,73.5663,73.7464
+GILD,2015-09-29,73.9643,76.0342,72.4941,74.6791
+GILD,2015-09-30,76.5775,77.5625,75.3969,76.3828
+GILD,2015-10-01,76.6559,76.8515,74.9522,76.4477
+GILD,2015-10-02,74.3227,76.4767,73.4132,76.4564
+GILD,2015-10-05,77.7834,78.8032,75.9702,77.2177
+GILD,2015-10-06,76.8757,76.9368,73.9421,75.8763
+GILD,2015-10-07,76.2298,78.408,75.8472,78.0033
+GILD,2015-10-08,77.8162,78.7016,76.2918,78.4265
+GILD,2015-10-09,78.778,79.1955,77.362,78.2996
+GILD,2015-10-12,78.6376,78.7413,77.3117,77.4134
+GILD,2015-10-13,76.93,77.6526,76.2375,76.3828
+GILD,2015-10-14,76.5213,77.7455,76.3218,76.5387
+GILD,2015-10-15,76.3082,79.1083,75.9246,79.0657
+GILD,2015-10-16,79.305,80.4246,78.9698,80.0003
+GILD,2015-10-19,79.8474,80.7683,79.2284,80.6077
+GILD,2015-10-20,80.4691,80.8575,78.6773,79.0821
+GILD,2015-10-21,79.9694,80.074,77.303,79.1384
+GILD,2015-10-22,79.3349,85.1134,78.1039,83.6992
+GILD,2015-10-23,84.3666,85.3012,82.076,84.0033
+GILD,2015-10-26,84.5177,85.8659,83.5811,84.5013
+GILD,2015-10-27,85.0842,86.417,84.5516,86.3027
+GILD,2015-10-28,84.8044,84.9593,82.4072,84.1225
+GILD,2015-10-29,84.1545,86.1662,83.7757,84.9593
+GILD,2015-10-30,85.1976,85.4717,84.0789,84.1225
+GILD,2015-11-02,84.6019,85.524,84.2737,85.2625
+GILD,2015-11-03,85.094,85.2141,84.2737,84.8664
+GILD,2015-11-04,85.2625,85.3603,83.4659,84.7879
+GILD,2015-11-05,84.2737,84.3075,82.4924,83.8872
+GILD,2015-11-06,83.2499,84.2737,82.7307,84.2737
+GILD,2015-11-09,84.013,84.4246,83.2983,84.1061
+GILD,2015-11-10,84.0963,85.0755,83.9704,84.6804
+GILD,2015-11-11,84.7288,84.9748,83.2643,83.3912
+GILD,2015-11-12,83.2063,83.3157,81.028,81.0851
+GILD,2015-11-13,80.9718,81.0445,79.4298,79.7921
+GILD,2015-11-16,80.0556,80.9001,79.0657,80.7423
+GILD,2015-11-17,81.2469,81.6003,80.5282,81.3147
+GILD,2015-11-18,81.2818,84.1893,81.2469,84.1225
+GILD,2015-11-19,84.013,84.0548,82.6097,82.8575
+GILD,2015-11-20,83.4987,83.9966,82.782,82.8798
+GILD,2015-11-23,83.0048,83.7409,82.3985,82.7307
+GILD,2015-11-24,82.2551,83.0881,82.076,82.905
+GILD,2015-11-25,82.905,84.0712,82.691,83.8435
+GILD,2015-11-27,84.1303,84.5013,83.708,84.013
+GILD,2015-11-30,84.1806,84.264,82.2242,82.4236
+GILD,2015-12-01,82.7219,83.5326,81.4038,82.3317
+GILD,2015-12-02,81.6818,82.133,81.1336,81.2391
+GILD,2015-12-03,81.1501,81.3554,78.1844,78.8672
+GILD,2015-12-04,78.9136,81.028,78.7636,80.9553
+GILD,2015-12-07,80.9882,81.0203,79.5326,80.0653
+GILD,2015-12-08,79.394,80.9553,79.1384,80.5437
+GILD,2015-12-09,80.3258,81.1588,78.962,79.305
+GILD,2015-12-10,79.6982,80.1727,78.9999,79.8309
+GILD,2015-12-11,78.8458,79.704,77.5373,77.8162
+GILD,2015-12-14,78.1039,78.8585,77.0801,78.5126
+GILD,2015-12-15,79.4812,80.4769,79.2565,79.6652
+GILD,2015-12-16,80.6251,80.8478,79.4018,80.7287
+GILD,2015-12-17,81.4464,81.8783,79.9509,79.9781
+GILD,2015-12-18,79.4298,79.6798,78.8525,79.3698
+GILD,2015-12-21,79.8551,80.6638,79.394,80.1814
+GILD,2015-12-22,80.4691,80.8904,80.0788,80.3646
+GILD,2015-12-23,80.9302,80.9302,80.2299,80.5892
+GILD,2015-12-24,80.7354,81.1752,80.598,80.9215
+GILD,2015-12-28,80.4769,80.7055,79.305,79.4298
+GILD,2015-12-29,79.8889,80.9001,79.3437,80.7423
+GILD,2015-12-30,80.3519,80.5195,79.7117,79.8163
+GILD,2015-12-31,79.9781,80.0236,79.0434,79.0589
+GILD,2016-01-04,77.946,78.1262,75.7929,76.5736
+GILD,2016-01-05,77.8869,78.011,77.1112,77.5489
+GILD,2016-01-06,76.2307,78.6637,76.1901,78.3645
+GILD,2016-01-07,76.6124,77.3475,75.0249,75.1972
+GILD,2016-01-08,75.7048,76.5582,75.3232,75.3523
+GILD,2016-01-11,75.9566,75.9566,73.6669,75.3939
+GILD,2016-01-12,75.7048,76.9484,74.3847,75.8626
+GILD,2016-01-13,75.9799,76.5901,71.973,72.2994
+GILD,2016-01-14,72.4437,74.129,70.9328,72.6753
+GILD,2016-01-15,70.6063,72.4872,70.0679,71.7531
+GILD,2016-01-19,72.7662,72.8312,69.4151,70.2354
+GILD,2016-01-20,68.7545,71.7464,67.4063,70.745
+GILD,2016-01-21,70.6063,70.7827,69.3095,69.4326
+GILD,2016-01-22,70.6268,71.9303,70.0882,71.7464
+GILD,2016-01-25,71.512,73.0791,70.649,70.7904
+GILD,2016-01-26,70.8776,72.527,70.5086,72.0427
+GILD,2016-01-27,71.7531,71.9555,69.5342,70.0252
+GILD,2016-01-28,70.3148,70.4872,67.8625,68.3854
+GILD,2016-01-29,65.8479,66.6431,64.3224,64.8464
+GILD,2016-02-01,64.3167,66.0358,64.2837,65.6668
+GILD,2016-02-02,65.7666,65.7985,63.9786,64.6168
+GILD,2016-02-03,66.3399,67.9651,65.5263,67.4934
+GILD,2016-02-04,67.2048,68.3254,66.8872,67.7201
+GILD,2016-02-05,67.7201,68.769,65.9806,66.5201
+GILD,2016-02-08,65.7733,67.6978,65.5176,66.6111
+GILD,2016-02-09,65.783,69.1283,65.7066,68.1656
+GILD,2016-02-10,69.2921,70.1996,68.3942,68.5966
+GILD,2016-02-11,67.5816,69.1042,67.199,68.2518
+GILD,2016-02-12,69.2688,70.219,67.7201,69.8781
+GILD,2016-02-16,70.8776,71.3153,70.2268,71.2137
+GILD,2016-02-17,71.1672,71.4858,69.2688,69.8151
+GILD,2016-02-18,70.001,71.0558,69.479,69.5255
+GILD,2016-02-19,68.9085,69.5177,68.0639,68.3157
+GILD,2016-02-22,69.0266,69.9265,68.7913,69.6117
+GILD,2016-02-23,69.6117,69.846,68.6732,69.0266
+GILD,2016-02-24,68.2915,69.9575,67.8072,69.8151
+GILD,2016-02-25,70.3148,70.6994,69.9671,70.4427
+GILD,2016-02-26,70.7904,71.0316,68.6663,68.8301
+GILD,2016-02-29,68.6518,69.6427,68.1656,68.1656
+GILD,2016-03-01,68.6732,70.096,68.2053,70.0736
+GILD,2016-03-02,70.001,70.0679,68.7206,69.3763
+GILD,2016-03-03,69.6359,69.7773,68.3458,68.6208
+GILD,2016-03-04,68.9871,69.6107,67.8547,68.1356
+GILD,2016-03-07,68.0591,70.3448,67.877,70.0427
+GILD,2016-03-08,70.0427,70.6268,69.0266,69.2688
+GILD,2016-03-09,69.4867,69.7279,68.308,68.6208
+GILD,2016-03-10,68.9871,70.2354,68.6121,69.2514
+GILD,2016-03-11,70.2915,70.2984,69.3763,70.0427
+GILD,2016-03-14,70.6528,71.6039,70.1346,71.017
+GILD,2016-03-15,70.5918,70.7091,69.8915,70.2121
+GILD,2016-03-16,69.8383,71.3444,69.7986,70.8727
+GILD,2016-03-17,70.4892,70.9434,69.7202,70.2868
+GILD,2016-03-18,70.6703,71.2282,70.2935,70.866
+GILD,2016-03-21,70.6528,73.0161,70.6528,72.7478
+GILD,2016-03-22,72.3323,73.7628,72.2636,73.574
+GILD,2016-03-23,71.4084,72.3963,70.6276,70.7168
+GILD,2016-03-24,70.3478,72.867,70.2121,71.6921
+GILD,2016-03-28,72.279,74.038,72.1764,72.5851
+GILD,2016-03-29,72.374,72.4117,71.1333,72.3807
+GILD,2016-03-30,72.5909,73.4549,71.8819,72.1976
+GILD,2016-03-31,72.1473,72.8147,71.8636,72.1134
+GILD,2016-04-01,71.7047,74.0912,71.4694,73.8888
+GILD,2016-04-04,74.068,74.5784,73.5992,73.9827
+GILD,2016-04-05,73.4403,75.9053,73.4026,75.0259
+GILD,2016-04-06,74.9639,76.5417,74.9561,76.4952
+GILD,2016-04-07,76.316,76.6443,74.6511,75.0259
+GILD,2016-04-08,75.5295,76.5039,75.0346,75.4336
+GILD,2016-04-11,75.6864,76.1881,75.1614,75.2313
+GILD,2016-04-12,75.3649,76.4651,74.9716,76.3373
+GILD,2016-04-13,76.807,76.9097,75.8723,76.2995
+GILD,2016-04-14,76.1562,77.5402,76.0709,77.0801
+GILD,2016-04-15,77.3484,77.704,76.6356,77.1625
+GILD,2016-04-18,77.0685,78.2909,77.0211,77.8763
+GILD,2016-04-19,78.3151,79.0821,77.9093,78.0662
+GILD,2016-04-20,77.9954,79.2565,77.9954,78.5921
+GILD,2016-04-21,78.4265,79.9509,78.4265,79.8474
+GILD,2016-04-22,79.7272,80.4313,78.8972,80.0236
+GILD,2016-04-25,79.9509,80.3713,79.6798,80.2996
+GILD,2016-04-26,80.0875,80.9379,79.2981,79.5413
+GILD,2016-04-27,79.519,79.9035,78.6221,79.0724
+GILD,2016-04-28,78.8303,79.0986,75.9916,76.1465
+GILD,2016-04-29,71.5885,72.6413,68.926,69.2495
+GILD,2016-05-02,69.6349,70.2199,68.1027,69.8693
+GILD,2016-05-03,69.6097,69.9642,68.2983,68.431
+GILD,2016-05-04,68.031,68.2905,67.0518,67.2
+GILD,2016-05-05,67.7889,67.8266,66.8872,67.4024
+GILD,2016-05-06,67.2561,67.3868,65.9757,66.4686
+GILD,2016-05-09,66.7205,67.8741,66.4919,67.2561
+GILD,2016-05-10,67.8353,67.8905,66.6421,67.6562
+GILD,2016-05-11,67.8188,67.8266,65.7946,65.8635
+GILD,2016-05-12,66.0212,66.1773,64.1384,64.9704
+GILD,2016-05-13,64.8909,65.842,64.6972,64.9219
+GILD,2016-05-16,64.9219,65.8111,64.765,65.6377
+GILD,2016-05-17,65.5497,65.7404,64.7282,64.9704
+GILD,2016-05-18,64.9549,65.503,64.6323,65.0469
+GILD,2016-05-19,64.6188,64.8377,63.8091,64.4823
+GILD,2016-05-20,64.5074,65.2232,64.4328,64.8746
+GILD,2016-05-23,65.1738,65.967,64.5694,65.4169
+GILD,2016-05-24,65.7694,67.8605,65.7181,67.6851
+GILD,2016-05-25,68.1433,68.2983,67.2774,67.8818
+GILD,2016-05-26,67.8605,67.905,66.768,66.9579
+GILD,2016-05-27,67.3695,67.5302,66.8872,67.3695
+GILD,2016-05-31,67.8266,68.4804,67.5544,68.3458
+GILD,2016-06-01,68.4804,68.5326,67.7578,67.969
+GILD,2016-06-02,68.0572,68.3525,67.4024,68.0784
+GILD,2016-06-03,68.1792,68.2818,67.1612,67.63
+GILD,2016-06-06,67.6475,68.9821,67.5922,68.77
+GILD,2016-06-07,68.7225,69.2707,68.2218,68.6896
+GILD,2016-06-08,68.708,69.1555,68.1578,68.6285
+GILD,2016-06-09,68.2383,68.4978,67.2396,67.3346
+GILD,2016-06-10,66.7118,66.861,66.0029,66.2885
+GILD,2016-06-13,65.967,66.5781,65.8635,65.9272
+GILD,2016-06-14,65.9195,66.7555,65.3453,65.9757
+GILD,2016-06-15,66.3554,66.6605,65.5012,65.5564
+GILD,2016-06-16,65.353,66.0774,64.9161,65.9272
+GILD,2016-06-17,66.0609,66.4484,65.1534,65.2474
+GILD,2016-06-20,65.7316,66.4106,65.4478,65.5166
+GILD,2016-06-21,65.8014,65.8721,64.2865,64.5694
+GILD,2016-06-22,64.3873,66.1501,64.3873,65.0915
+GILD,2016-06-23,65.7549,65.9806,65.1602,65.8168
+GILD,2016-06-24,64.0831,64.9326,63.3316,63.5292
+GILD,2016-06-27,63.0778,63.5292,61.5136,61.7742
+GILD,2016-06-28,62.8958,65.0673,62.7224,64.9811
+GILD,2016-06-29,65.8353,65.8895,64.5413,64.95
+GILD,2016-06-30,64.95,65.8575,64.3641,65.8575
+GILD,2016-07-01,65.6436,67.3433,65.3278,66.9918
+GILD,2016-07-05,66.8514,67.2291,65.9272,66.2295
+GILD,2016-07-06,66.0319,67.8218,65.7859,67.6814
+GILD,2016-07-07,67.8151,68.0998,66.9231,67.4741
+GILD,2016-07-08,67.8635,68.6325,67.6843,68.3303
+GILD,2016-07-11,68.337,68.8668,67.967,68.0998
+GILD,2016-07-12,68.5396,68.9269,68.2722,68.3836
+GILD,2016-07-13,68.4524,68.7477,67.6746,67.7046
+GILD,2016-07-14,68.2344,68.2964,67.3171,67.5312
+GILD,2016-07-15,67.6319,69.4422,67.5312,68.4232
+GILD,2016-07-18,68.6364,68.953,68.2644,68.6276
+GILD,2016-07-19,68.2877,68.6518,67.3258,67.4528
+GILD,2016-07-20,67.4663,68.7777,67.1845,68.4165
+GILD,2016-07-21,68.8097,69.3385,68.1299,68.8736
+GILD,2016-07-22,68.9356,69.0315,68.1473,68.3303
+GILD,2016-07-25,68.3438,70.1434,68.1153,69.906
+GILD,2016-07-26,66.3554,66.4338,63.5612,63.9863
+GILD,2016-07-27,64.2139,64.7204,63.9951,64.5694
+GILD,2016-07-28,64.6982,64.7204,63.6463,64.1355
+GILD,2016-07-29,63.6329,63.8217,62.6594,62.7399
+GILD,2016-08-01,63.007,64.1103,62.7689,63.5214
+GILD,2016-08-02,63.9302,64.0958,62.7224,62.8163
+GILD,2016-08-03,62.9363,63.289,62.4531,63.2299
+GILD,2016-08-04,63.3238,63.6541,62.8018,62.9752
+GILD,2016-08-05,63.3161,63.6764,63.0459,63.4575
+GILD,2016-08-08,63.5214,63.781,62.3757,62.952
+GILD,2016-08-09,63.0459,63.0778,62.3757,62.6294
+GILD,2016-08-10,62.7087,62.8338,61.9339,62.2875
+GILD,2016-08-11,62.4871,63.1407,62.2129,62.8163
+GILD,2016-08-12,62.6352,62.9752,62.2642,62.887
+GILD,2016-08-15,63.0614,63.2299,62.7087,62.8803
+GILD,2016-08-16,62.8163,63.0003,62.5568,62.5645
+GILD,2016-08-17,62.7311,63.842,62.6052,63.7113
+GILD,2016-08-18,63.842,64.1616,63.2986,63.6164
+GILD,2016-08-19,63.5989,64.0861,63.3383,63.9457
+GILD,2016-08-22,63.8595,64.367,63.6329,63.8837
+GILD,2016-08-23,64.3107,64.4493,63.9621,64.3185
+GILD,2016-08-24,64.3185,64.8154,63.2986,63.5534
+GILD,2016-08-25,63.5118,63.9457,62.6052,63.2222
+GILD,2016-08-26,63.2444,63.4167,62.58,62.9752
+GILD,2016-08-29,62.8803,62.92,61.287,61.7131
+GILD,2016-08-30,61.6173,61.8864,61.3083,61.5069
+GILD,2016-08-31,61.3751,62.0493,61.2473,61.8769
+GILD,2016-09-01,61.9175,61.9379,60.7406,61.1204
+GILD,2016-09-02,61.2803,61.3906,60.5286,60.703
+GILD,2016-09-06,61.4042,61.81,60.9857,61.4845
+GILD,2016-09-07,61.8769,62.2168,61.5136,61.7519
+GILD,2016-09-08,61.839,62.4783,61.2638,62.3601
+GILD,2016-09-09,61.9417,62.367,61.6173,61.6173
+GILD,2016-09-12,61.3325,62.3912,61.3325,62.2585
+GILD,2016-09-13,62.1006,62.1006,61.1844,61.6259
+GILD,2016-09-14,61.9049,62.2692,61.5059,61.6501
+GILD,2016-09-15,61.7528,62.9035,61.3732,62.6198
+GILD,2016-09-16,62.6275,62.8958,62.2759,62.5867
+GILD,2016-09-19,62.6808,63.1505,62.5945,62.7379
+GILD,2016-09-20,63.2551,65.1844,63.2464,64.953
+GILD,2016-09-21,65.1505,65.1659,64.0609,64.889
+GILD,2016-09-22,65.1049,65.1292,64.2547,64.7466
+GILD,2016-09-23,64.7709,65.1292,64.5084,64.6275
+GILD,2016-09-26,64.3349,64.4377,63.472,64.0309
+GILD,2016-09-27,63.0003,63.4604,62.4589,62.9433
+GILD,2016-09-28,62.8424,63.1427,62.3572,62.7224
+GILD,2016-09-29,62.8726,63.014,61.7528,61.841
+GILD,2016-09-30,62.0008,63.2464,61.9921,62.8424
+GILD,2016-10-03,62.4512,62.7224,61.3557,61.9746
+GILD,2016-10-04,61.6327,62.2827,61.2511,61.348
+GILD,2016-10-05,61.4332,61.9504,61.3151,61.6104
+GILD,2016-10-06,61.4594,61.7587,60.4231,60.5305
+GILD,2016-10-07,60.7204,60.7436,59.5069,59.7596
+GILD,2016-10-10,59.9669,60.3387,59.7751,59.9571
+GILD,2016-10-11,59.6811,59.7895,58.423,58.6302
+GILD,2016-10-12,58.915,58.9363,57.9164,58.0035
+GILD,2016-10-13,57.4167,58.7174,57.3527,58.0278
+GILD,2016-10-14,58.1945,58.3784,57.7653,57.7818
+GILD,2016-10-17,57.6162,58.3454,57.4312,57.6946
+GILD,2016-10-18,58.2971,58.639,57.9086,58.3058
+GILD,2016-10-19,58.3784,58.7097,58.2264,58.2496
+GILD,2016-10-20,58.0907,59.4167,58.0598,59.0205
+GILD,2016-10-21,58.854,59.5204,58.5954,59.0041
+GILD,2016-10-24,59.1784,59.3935,58.5683,58.8938
+GILD,2016-10-25,58.8046,59.3102,58.702,59.1
+GILD,2016-10-26,59.1784,60.2042,58.9837,59.87
+GILD,2016-10-27,60.3068,60.6447,60.0772,60.2274
+GILD,2016-10-28,59.3702,59.3935,58.1634,58.6796
+GILD,2016-10-31,58.8463,59.1251,58.4161,58.4782
+GILD,2016-11-01,58.4782,59.0041,58.0278,58.8288
+GILD,2016-11-02,58.7755,59.0497,57.5436,57.5901
+GILD,2016-11-03,57.4477,57.9232,56.9295,56.9973
+GILD,2016-11-04,56.8036,58.2099,56.7008,57.5291
+GILD,2016-11-07,58.3629,59.3373,58.0191,58.7755
+GILD,2016-11-08,58.7174,59.2937,58.206,58.8046
+GILD,2016-11-09,60.9974,63.5407,60.9595,62.3252
+GILD,2016-11-10,63.2677,63.5407,61.1077,61.8236
+GILD,2016-11-11,61.5378,61.5621,59.7964,60.6962
+GILD,2016-11-14,61.1871,61.2561,60.4201,60.9595
+GILD,2016-11-15,61.1814,61.2454,59.5679,60.64
+GILD,2016-11-16,60.4268,61.0623,60.0221,60.3601
+GILD,2016-11-17,60.1422,60.3727,59.4487,60.0288
+GILD,2016-11-18,60.0376,60.1557,58.974,59.2743
+GILD,2016-11-21,59.2985,59.7198,59.131,59.5513
+GILD,2016-11-22,59.6163,59.9175,58.791,59.1378
+GILD,2016-11-23,58.6515,59.8458,58.5827,59.806
+GILD,2016-11-25,59.9407,60.0056,59.4641,59.9175
+GILD,2016-11-28,59.806,59.9175,58.9489,59.2036
+GILD,2016-11-29,59.3208,59.8854,59.0041,59.4816
+GILD,2016-11-30,59.5679,59.6317,58.45,58.5372
+GILD,2016-12-01,58.7513,58.7979,57.7576,57.8525
+GILD,2016-12-02,58.0114,58.4588,57.313,57.5204
+GILD,2016-12-05,57.8157,57.9542,57.1299,57.4709
+GILD,2016-12-06,57.7178,57.7178,57.1483,57.558
+GILD,2016-12-07,57.0099,57.9029,56.8268,57.807
+GILD,2016-12-08,57.5503,57.6618,56.2573,57.1987
+GILD,2016-12-09,57.4554,58.083,57.1483,57.7402
+GILD,2016-12-12,57.6316,58.5198,57.2888,58.3541
+GILD,2016-12-13,58.6826,60.6457,58.6739,59.8254
+GILD,2016-12-14,59.8399,61.0051,59.8399,60.5199
+GILD,2016-12-15,60.5916,60.7426,59.8787,60.392
+GILD,2016-12-16,59.4989,59.9155,59.1058,59.2318
+GILD,2016-12-19,58.8414,60.1915,58.7939,59.472
+GILD,2016-12-20,59.5591,59.6559,58.6981,59.1929
+GILD,2016-12-21,59.1765,59.8167,58.8006,59.1223
+GILD,2016-12-22,58.8965,58.9518,58.2904,58.5935
+GILD,2016-12-23,58.5935,59.0651,58.5295,58.8656
+GILD,2016-12-27,58.7707,59.7915,58.762,58.9363
+GILD,2016-12-28,58.8414,58.9102,58.0491,58.1663
+GILD,2016-12-29,58.1702,58.2321,57.5019,57.6568
+GILD,2016-12-30,57.5764,57.7624,56.9963,57.2452
+GILD,2017-01-03,57.8224,59.3353,57.6995,59.2801
+GILD,2017-01-04,59.5766,61.534,59.4535,61.0564
+GILD,2017-01-05,61.4225,61.4303,60.4094,60.7581
+GILD,2017-01-06,61.1097,61.1523,60.2787,60.3446
+GILD,2017-01-09,60.6952,60.8221,60.1683,60.6245
+GILD,2017-01-10,61.1184,61.1523,59.8961,59.9601
+GILD,2017-01-11,60.3649,60.392,58.3629,58.9692
+GILD,2017-01-12,58.7784,58.8965,58.2971,58.64
+GILD,2017-01-13,58.8569,58.979,58.3541,58.4084
+GILD,2017-01-17,58.2904,58.2904,57.3383,57.4816
+GILD,2017-01-18,57.744,57.9291,57.1571,57.6568
+GILD,2017-01-19,57.408,57.7527,56.9372,57.2093
+GILD,2017-01-20,57.5309,57.5542,56.4181,56.7638
+GILD,2017-01-23,56.6486,56.9867,56.1952,56.5073
+GILD,2017-01-24,56.4346,56.7367,55.7789,56.1547
+GILD,2017-01-25,56.6099,57.8224,56.5285,57.4816
+GILD,2017-01-26,57.3769,57.4342,56.8743,56.9285
+GILD,2017-01-27,57.0971,57.6907,56.8839,56.9634
+GILD,2017-01-30,56.7541,57.2898,56.5508,57.1668
+GILD,2017-01-31,56.8577,58.0161,56.7444,57.9136
+GILD,2017-02-01,58.1285,58.2573,57.6026,58.2099
+GILD,2017-02-02,58.0413,58.2177,57.3769,57.7527
+GILD,2017-02-03,58.145,58.1517,57.3682,57.8224
+GILD,2017-02-06,57.5696,58.0888,57.1028,57.8651
+GILD,2017-02-07,58.0007,58.5935,57.8816,58.4598
+GILD,2017-02-08,53.7729,53.7729,52.5584,53.4223
+GILD,2017-02-09,53.0291,53.3874,52.2639,52.4286
+GILD,2017-02-10,52.6378,53.3797,52.3017,53.0611
+GILD,2017-02-13,53.4059,54.1836,53.157,54.077
+GILD,2017-02-14,54.8345,54.8935,53.8214,53.9958
+GILD,2017-02-15,54.1168,55.9396,54.0917,55.7934
+GILD,2017-02-16,55.9551,56.4927,55.3642,56.203
+GILD,2017-02-17,56.1013,56.5885,55.7245,55.8369
+GILD,2017-02-21,55.9551,55.9551,55.0185,55.3875
+GILD,2017-02-22,55.2432,55.74,54.8858,55.0185
+GILD,2017-02-23,54.9478,55.5754,54.6979,55.4679
+GILD,2017-02-24,55.4099,56.0113,55.1958,55.9066
+GILD,2017-02-27,55.8107,56.3842,55.7934,56.3571
+GILD,2017-02-28,56.2525,56.7067,55.9619,56.3396
+GILD,2017-03-01,56.6099,56.7444,55.9706,56.111
+GILD,2017-03-02,55.9551,56.6669,55.9551,56.3793
+GILD,2017-03-03,56.4927,56.6022,56.1295,56.5459
+GILD,2017-03-06,56.4035,56.4346,55.7149,56.0491
+GILD,2017-03-07,55.6287,55.9241,54.9797,55.1735
+GILD,2017-03-08,55.1735,55.9522,55.0602,55.7149
+GILD,2017-03-09,55.3227,55.3555,54.2049,54.6689
+GILD,2017-03-10,54.8122,54.8433,53.9153,54.5071
+GILD,2017-03-13,54.3803,54.6379,53.9812,54.4373
+GILD,2017-03-14,54.2989,54.8539,54.2911,54.5885
+GILD,2017-03-15,54.7493,55.403,54.4597,55.1541
+GILD,2017-03-16,55.371,55.403,54.9439,55.2083
+GILD,2017-03-17,55.3875,56.2902,54.976,55.6297
+GILD,2017-03-20,55.5328,55.7507,55.2907,55.3478
+GILD,2017-03-21,55.4185,55.6422,54.3153,54.5653
+GILD,2017-03-22,54.6089,54.8161,54.3743,54.6398
+GILD,2017-03-23,54.4597,54.7106,54.1779,54.3638
+GILD,2017-03-24,54.4296,54.6709,54.1342,54.3793
+GILD,2017-03-27,54.0578,54.6301,53.9444,54.3706
+GILD,2017-03-28,54.3328,54.3551,53.8088,54.05
+GILD,2017-03-29,54.05,54.4248,53.8979,54.1779
+GILD,2017-03-30,54.2572,54.5952,54.05,54.3968
+GILD,2017-03-31,54.2669,55.0417,54.2669,54.7106
+GILD,2017-04-03,54.6553,54.7909,53.7692,54.05
+GILD,2017-04-04,54.0005,54.082,53.6867,53.954
+GILD,2017-04-05,53.954,54.0703,53.4873,53.5473
+GILD,2017-04-06,53.5095,53.8088,53.3478,53.557
+GILD,2017-04-07,53.5028,53.8399,53.3797,53.6305
+GILD,2017-04-10,53.614,54.1584,53.4786,53.5028
+GILD,2017-04-11,53.5095,53.5918,53.0224,53.1802
+GILD,2017-04-12,53.4301,53.4601,52.9952,53.341
+GILD,2017-04-13,53.309,53.8243,53.2364,53.5764
+GILD,2017-04-17,53.8156,54.0897,53.6451,53.7265
+GILD,2017-04-18,53.6374,53.865,52.9235,53.2112
+GILD,2017-04-19,53.3157,53.4873,53.0756,53.3874
+GILD,2017-04-20,53.4534,53.7032,53.2915,53.5666
+GILD,2017-04-21,53.5986,53.7109,52.9614,53.1066
+GILD,2017-04-24,53.557,53.557,52.9303,53.3662
+GILD,2017-04-25,53.6451,54.3968,53.614,54.0655
+GILD,2017-04-26,54.2989,55.2597,54.0655,54.9517
+GILD,2017-04-27,54.91,55.3875,54.8161,55.2413
+GILD,2017-04-28,55.4437,55.5483,54.9691,55.2161
+GILD,2017-05-01,55.2083,55.4272,54.8161,54.8635
+GILD,2017-05-02,55.0069,55.7082,54.9023,55.251
+GILD,2017-05-03,54.0578,54.4373,53.3797,54.139
+GILD,2017-05-04,54.3076,55.2315,54.2369,54.8373
+GILD,2017-05-05,54.8539,55.1366,54.3793,54.6127
+GILD,2017-05-08,54.5952,54.6301,54.0335,54.139
+GILD,2017-05-09,54.1459,54.573,54.05,54.4597
+GILD,2017-05-10,54.5245,54.6931,53.7343,53.9036
+GILD,2017-05-11,53.7826,53.8399,53.2073,53.7343
+GILD,2017-05-12,53.865,53.8892,52.9555,53.2112
+GILD,2017-05-15,53.2285,53.3012,52.9459,53.1231
+GILD,2017-05-16,52.9555,53.188,52.7454,52.9372
+GILD,2017-05-17,52.6562,52.8567,51.9231,51.9647
+GILD,2017-05-18,51.9153,52.0915,51.4552,51.8998
+GILD,2017-05-19,51.8601,52.1971,51.615,51.738
+GILD,2017-05-22,51.7449,52.0673,51.6489,51.8416
+GILD,2017-05-23,51.8416,52.1971,51.7951,52.1089
+GILD,2017-05-24,52.142,52.1875,51.738,51.802
+GILD,2017-05-25,51.956,52.2164,51.7216,52.0043
+GILD,2017-05-26,51.8514,52.1574,51.802,51.956
+GILD,2017-05-30,51.9308,52.1739,51.7951,51.9473
+GILD,2017-05-31,51.9308,52.293,51.6982,52.2708
+GILD,2017-06-01,52.3686,52.9303,51.9647,52.0528
+GILD,2017-06-02,52.2775,52.7996,52.1652,52.6804
+GILD,2017-06-05,52.8354,52.9952,52.3908,52.7454
+GILD,2017-06-06,52.51,52.6649,52.0673,52.2379
+GILD,2017-06-07,52.3821,52.4935,51.7139,51.8097
+GILD,2017-06-08,51.6809,52.02,51.5976,51.6489
+GILD,2017-06-09,51.6412,52.3086,51.5143,52.1168
+GILD,2017-06-12,52.0363,53.7265,51.9957,52.7036
+GILD,2017-06-13,52.849,52.8799,52.3686,52.479
+GILD,2017-06-14,52.7143,53.0756,52.4025,52.7715
+GILD,2017-06-15,52.5449,52.91,52.0441,52.6243
+GILD,2017-06-16,52.6078,52.6494,51.7729,52.0664
+GILD,2017-06-19,52.1554,52.7598,52.0325,52.633
+GILD,2017-06-20,52.6891,53.5928,51.9831,53.2587
+GILD,2017-06-21,53.4456,54.9643,53.2761,54.8103
+GILD,2017-06-22,55.4747,58.0084,55.4544,57.2298
+GILD,2017-06-23,57.8448,57.9504,56.7106,57.2607
+GILD,2017-06-26,57.8544,58.2689,57.4244,57.8448
+GILD,2017-06-27,57.9765,58.3833,57.3575,57.3652
+GILD,2017-06-28,57.6278,58.5372,57.5144,58.3968
+GILD,2017-06-29,58.4666,58.6022,56.854,57.5387
+GILD,2017-06-30,58.1043,58.1721,57.0971,57.4719
+GILD,2017-07-03,57.7392,58.1392,57.2937,57.4089
+GILD,2017-07-05,57.5144,57.8834,56.9702,57.5387
+GILD,2017-07-06,57.374,57.4409,56.1846,56.4161
+GILD,2017-07-07,56.5905,56.5905,55.6538,56.2292
+GILD,2017-07-10,56.2204,56.6282,56.1255,56.2631
+GILD,2017-07-11,56.02,56.4278,55.7101,56.3106
+GILD,2017-07-12,56.6505,56.944,56.5178,56.6786
+GILD,2017-07-13,56.8298,57.6346,56.4471,57.3101
+GILD,2017-07-14,57.4409,57.6753,57.1784,57.3005
+GILD,2017-07-17,57.3101,58.3494,57.1678,57.7731
+GILD,2017-07-18,57.8971,58.2429,57.4244,58.2119
+GILD,2017-07-19,58.4666,59.0641,58.2777,59.0467
+GILD,2017-07-20,59.1619,59.8767,59.0883,59.6163
+GILD,2017-07-21,59.5339,60.4221,59.5049,59.8914
+GILD,2017-07-24,59.8439,60.4298,59.4292,60.4056
+GILD,2017-07-25,60.6729,61.1359,59.7789,59.8767
+GILD,2017-07-26,60.1683,60.3068,59.7789,60.2429
+GILD,2017-07-27,61.2482,61.7044,60.452,60.8676
+GILD,2017-07-28,60.9064,61.7364,60.6962,61.6618
+GILD,2017-07-31,61.7121,62.1113,61.5736,61.7838
+GILD,2017-08-01,61.9969,62.0037,61.3218,61.4681
+GILD,2017-08-02,61.3383,61.6289,61.039,61.5814
+GILD,2017-08-03,61.5242,61.7121,60.3319,60.3872
+GILD,2017-08-04,59.8119,59.8914,58.9334,59.406
+GILD,2017-08-07,59.1154,59.683,58.6922,59.6326
+GILD,2017-08-08,59.6163,59.8197,59.1223,59.4972
+GILD,2017-08-09,59.1359,60.638,59.1359,60.0065
+GILD,2017-08-10,59.6976,59.9096,58.8948,59.0332
+GILD,2017-08-11,58.8868,59.0148,58.3174,58.7901
+GILD,2017-08-14,59.1688,59.3692,58.917,59.1223
+GILD,2017-08-15,59.2743,59.5853,59.0544,59.3722
+GILD,2017-08-16,59.4292,59.9009,59.3722,59.5582
+GILD,2017-08-17,59.348,59.6094,58.6884,58.729
+GILD,2017-08-18,58.7222,58.976,58.3281,58.5528
+GILD,2017-08-21,58.5295,59.2424,58.5295,58.9498
+GILD,2017-08-22,58.9993,59.8914,58.9915,59.5504
+GILD,2017-08-23,59.4972,60.2497,59.3237,59.8767
+GILD,2017-08-24,59.9329,60.3319,59.8022,60.1043
+GILD,2017-08-25,60.2729,60.4376,59.837,59.9165
+GILD,2017-08-28,60.8182,61.6588,60.2497,60.6457
+GILD,2017-08-29,60.3242,61.5484,60.2652,61.5001
+GILD,2017-08-30,61.5659,66.1297,61.5001,65.9564
+GILD,2017-08-31,66.1753,68.3128,66.1531,67.97
+GILD,2017-09-01,67.6861,68.2877,66.7874,68.0059
+GILD,2017-09-05,67.5902,67.8973,66.0562,67.0372
+GILD,2017-09-06,67.2736,67.7434,66.9966,67.3579
+GILD,2017-09-07,67.4916,69.5225,67.3123,69.4015
+GILD,2017-09-08,69.2542,70.0484,68.9395,69.1003
+GILD,2017-09-11,69.572,69.8315,68.3225,68.6295
+GILD,2017-09-12,68.3312,68.8145,68.0455,68.6218
+GILD,2017-09-13,68.6131,68.6218,67.6959,67.9477
+GILD,2017-09-14,67.9312,67.9312,66.6488,67.2271
+GILD,2017-09-15,67.6446,68.2258,67.2504,67.2949
+GILD,2017-09-18,67.4343,68.2258,66.6238,67.8403
+GILD,2017-09-19,68.1356,68.1356,67.1061,67.2369
+GILD,2017-09-20,67.2949,67.7336,66.8697,67.5215
+GILD,2017-09-21,67.5952,68.1559,67.1884,67.506
+GILD,2017-09-22,67.3831,68.1191,67.0083,68.0377
+GILD,2017-09-25,68.1531,68.864,67.7026,68.3157
+GILD,2017-09-26,68.3622,69.2301,68.2644,68.4368
+GILD,2017-09-27,68.617,69.0829,68.1917,68.5191
+GILD,2017-09-28,68.2344,68.308,64.7194,66.1084
+GILD,2017-09-29,66.3466,66.9675,64.8009,66.1975
+GILD,2017-10-02,66.3545,68.3332,66.3302,68.2421
+GILD,2017-10-03,68.2258,68.8213,67.1061,67.97
+GILD,2017-10-04,68.0059,68.0291,67.0566,67.3443
+GILD,2017-10-05,67.1796,68.2509,67.1061,68.2344
+GILD,2017-10-06,67.7686,67.9962,66.9588,67.1138
+GILD,2017-10-09,67.2949,67.6204,66.6402,66.9831
+GILD,2017-10-10,66.9171,67.8663,66.8919,67.849
+GILD,2017-10-11,67.8663,68.0542,67.2532,67.4645
+GILD,2017-10-12,67.4645,67.6707,66.1975,66.4281
+GILD,2017-10-13,66.4281,66.6547,65.8963,66.3225
+GILD,2017-10-16,66.2885,66.3545,64.9985,65.3248
+GILD,2017-10-17,65.3656,65.9477,65.0053,65.5622
+GILD,2017-10-18,65.5786,66.0532,65.1689,65.3743
+GILD,2017-10-19,66.615,67.3831,65.782,66.6634
+GILD,2017-10-20,66.9588,66.9588,65.7326,66.3545
+GILD,2017-10-23,66.3854,66.4444,65.4382,65.504
+GILD,2017-10-24,65.5138,65.6754,64.3844,65.4478
+GILD,2017-10-25,65.4314,65.4314,64.2943,65.2754
+GILD,2017-10-26,63.9689,64.9568,62.9141,63.6348
+GILD,2017-10-27,61.288,63.0778,59.4497,62.9704
+GILD,2017-10-30,62.3747,62.857,61.4855,62.0899
+GILD,2017-10-31,61.9562,62.4163,61.0564,61.2473
+GILD,2017-11-01,61.0265,61.9736,60.641,61.1466
+GILD,2017-11-02,61.0527,61.1164,60.0966,60.3087
+GILD,2017-11-03,60.1276,60.3417,59.5087,60.0221
+GILD,2017-11-06,59.8817,60.055,58.918,59.1378
+GILD,2017-11-07,59.1639,59.9242,59.131,59.8274
+GILD,2017-11-08,59.9078,59.9464,59.4177,59.7285
+GILD,2017-11-09,59.6801,59.9882,59.3353,59.6618
+GILD,2017-11-10,59.6133,60.5335,58.9924,60.2739
+GILD,2017-11-13,59.8496,59.9659,59.2452,59.5232
+GILD,2017-11-14,59.4022,59.4177,57.2375,58.1343
+GILD,2017-11-15,57.7101,58.9082,57.6288,58.6739
+GILD,2017-11-16,58.6254,59.3188,58.2167,59.1639
+GILD,2017-11-17,59.0477,59.3353,58.9266,59.1881
+GILD,2017-11-20,59.1639,59.3266,58.4636,58.9343
+GILD,2017-11-21,58.8878,59.5155,58.6835,59.2452
+GILD,2017-11-22,59.222,59.7198,59.1154,59.5019
+GILD,2017-11-24,59.4497,59.5814,59.0167,59.2066
+GILD,2017-11-27,59.2452,59.3188,58.4366,58.5827
+GILD,2017-11-28,58.9585,59.3838,58.3377,59.343
+GILD,2017-11-29,59.5155,60.6274,59.2947,60.1935
+GILD,2017-11-30,60.8637,61.3645,60.2575,61.0991
+GILD,2017-12-01,60.8211,61.778,60.056,61.5582
+GILD,2017-12-04,61.6561,61.7548,59.5716,59.7198
+GILD,2017-12-05,59.7198,60.4878,59.4177,59.8817
+GILD,2017-12-06,60.2341,60.7475,59.5155,59.8894
+GILD,2017-12-07,59.81,59.8496,59.0012,59.4177
+GILD,2017-12-08,59.9736,60.7737,59.2452,60.641
+GILD,2017-12-11,60.9538,62.3185,60.7804,62.0173
+GILD,2017-12-12,62.1384,62.2265,60.6681,62.1703
+GILD,2017-12-13,62.3504,63.0362,62.3185,62.5713
+GILD,2017-12-14,62.5219,62.9084,60.9326,61.1562
+GILD,2017-12-15,61.6996,62.301,60.9605,62.1673
+GILD,2017-12-18,62.5461,62.9161,61.7083,61.808
+GILD,2017-12-19,61.749,61.9786,61.0885,61.1639
+GILD,2017-12-20,60.4908,61.4767,60.3998,60.886
+GILD,2017-12-21,60.6535,61.1804,59.9959,60.0695
+GILD,2017-12-22,59.8884,60.3426,59.5348,59.8157
+GILD,2017-12-26,59.7073,60.1043,59.4864,59.807
+GILD,2017-12-27,59.8342,60.4094,59.6908,60.0376
+GILD,2017-12-28,60.0782,60.1935,59.2646,59.6163
+GILD,2017-12-29,59.4864,59.8468,58.9082,58.9343
+GILD,2018-01-02,59.3877,61.0972,59.0022,60.9605
+GILD,2018-01-03,60.917,61.5679,60.3262,61.407
+GILD,2018-01-04,61.6996,61.7567,60.516,60.7959
+GILD,2018-01-05,61.0158,61.3218,60.0782,61.3035
+GILD,2018-01-08,61.1562,61.469,60.4181,61.2056
+GILD,2018-01-09,61.3789,64.7263,61.345,64.2497
+GILD,2018-01-10,64.2497,64.8823,63.3539,64.7515
+GILD,2018-01-11,64.7428,65.5487,64.0609,65.0392
+GILD,2018-01-12,65.2697,65.3191,64.7021,65.0053
+GILD,2018-01-16,65.6067,67.1205,65.4169,66.0174
+GILD,2018-01-17,66.3951,67.5148,65.9854,67.2455
+GILD,2018-01-18,67.0208,67.1709,66.4464,66.7767
+GILD,2018-01-19,66.8842,67.075,66.1172,66.6188
+GILD,2018-01-22,66.8919,67.4993,66.677,66.9743
+GILD,2018-01-23,66.8232,67.6049,66.5598,66.5956
+GILD,2018-01-24,66.8746,67.5148,66.2905,66.8842
+GILD,2018-01-25,67.1118,67.3258,66.5133,66.7922
+GILD,2018-01-26,67.4256,70.3264,67.3607,70.3042
+GILD,2018-01-29,70.0233,73.6602,70.0233,73.052
+GILD,2018-01-30,72.4088,72.6636,70.9725,71.8074
+GILD,2018-01-31,71.2418,71.6534,68.5181,68.9395
+GILD,2018-02-01,68.4427,69.2339,66.7844,68.6838
+GILD,2018-02-02,67.9912,68.5598,67.0295,67.2359
+GILD,2018-02-05,66.9646,67.8731,64.4464,64.4706
+GILD,2018-02-06,63.6338,66.3137,63.2618,66.1259
+GILD,2018-02-07,65.5399,69.5787,65.2774,68.0824
+GILD,2018-02-08,67.8178,68.1578,64.2236,64.3486
+GILD,2018-02-09,64.9084,65.7694,62.5373,65.2522
+GILD,2018-02-12,65.6231,66.9821,65.5079,65.9369
+GILD,2018-02-13,65.4585,66.708,64.7021,66.4619
+GILD,2018-02-14,65.9767,67.6969,65.7955,67.3076
+GILD,2018-02-15,67.6377,67.7046,67.0372,67.0877
+GILD,2018-02-16,67.0053,67.7288,66.3137,66.3874
+GILD,2018-02-20,65.9854,67.2359,65.9854,66.5859
+GILD,2018-02-21,66.552,67.3995,66.0978,66.3797
+GILD,2018-02-22,66.4135,66.7419,65.138,65.3191
+GILD,2018-02-23,65.6648,66.5859,65.2289,66.5598
+GILD,2018-02-26,66.8484,67.3995,65.9767,67.2842
+GILD,2018-02-27,67.2764,67.4896,66.058,66.1074
+GILD,2018-02-28,66.2159,66.3874,64.735,64.7679
+GILD,2018-03-01,64.9403,65.6648,63.3684,63.78
+GILD,2018-03-02,63.2124,64.9006,62.8493,64.735
+GILD,2018-03-05,64.3486,64.7263,63.4604,64.0996
+GILD,2018-03-06,64.6604,65.8392,64.552,65.2522
+GILD,2018-03-07,64.7767,65.9369,64.2662,65.8052
+GILD,2018-03-08,65.7781,66.3632,65.2522,65.8682
+GILD,2018-03-09,66.2237,66.677,65.8052,66.4049
+GILD,2018-03-12,66.5762,66.9143,66.1588,66.6847
+GILD,2018-03-13,66.7419,68.0465,66.7331,67.2262
+GILD,2018-03-14,67.4993,67.9283,66.5443,66.7167
+GILD,2018-03-15,66.7419,67.0073,65.6754,65.8712
+GILD,2018-03-16,66.2131,67.0237,65.78,66.0619
+GILD,2018-03-19,65.7066,65.8625,63.2124,63.9409
+GILD,2018-03-20,64.1055,64.3718,63.5544,63.7278
+GILD,2018-03-21,63.5746,64.1588,63.1379,63.3684
+GILD,2018-03-22,62.8415,63.5931,62.1683,62.6081
+GILD,2018-03-23,62.4512,62.6497,60.2545,60.3466
+GILD,2018-03-26,61.4487,62.7234,60.9518,62.583
+GILD,2018-03-27,62.948,63.0875,60.9334,61.3974
+GILD,2018-03-28,61.4662,62.7495,61.224,61.9524
+GILD,2018-03-29,62.2517,63.1214,61.8139,62.4589
+GILD,2018-04-02,62.0774,62.2119,59.5417,60.5954
+GILD,2018-04-03,60.8424,61.2753,59.6763,61.0991
+GILD,2018-04-04,60.4385,62.6992,60.3223,62.4676
+GILD,2018-04-05,62.9054,62.948,61.4565,61.9863
+GILD,2018-04-06,61.5397,62.3844,60.24,60.8182
+GILD,2018-04-09,61.2066,62.3882,60.6032,61.1417
+GILD,2018-04-10,61.779,62.5326,61.1339,62.1509
+GILD,2018-04-11,61.5804,62.3097,61.4817,61.5804
+GILD,2018-04-12,61.9959,63.1709,61.9959,62.3757
+GILD,2018-04-13,62.6003,62.8328,62.0211,62.3185
+GILD,2018-04-16,62.8561,62.948,61.5049,61.8777
+GILD,2018-04-17,62.0948,62.9102,61.7965,62.5247
+GILD,2018-04-18,62.6662,63.0245,62.3427,62.6992
+GILD,2018-04-19,62.4841,62.8977,61.1659,61.6715
+GILD,2018-04-20,61.6386,61.6551,60.6293,61.0594
+GILD,2018-04-23,61.3161,61.5726,60.7688,61.3161
+GILD,2018-04-24,61.3751,61.5562,59.8652,60.2477
+GILD,2018-04-25,60.3058,60.9431,60.0396,60.6855
+GILD,2018-04-26,60.7127,61.5726,59.7258,61.224
+GILD,2018-04-27,61.2328,61.4662,60.5605,61.1901
+GILD,2018-04-30,61.3577,61.4904,59.7905,59.8399
+GILD,2018-05-01,59.8894,60.3387,59.4661,60.114
+GILD,2018-05-02,56.5517,56.9672,54.6961,55.4069
+GILD,2018-05-03,55.1784,55.3769,53.246,54.0073
+GILD,2018-05-04,53.9163,54.4403,53.6093,54.1982
+GILD,2018-05-07,54.4403,54.6301,53.3777,53.7517
+GILD,2018-05-08,53.8417,54.4045,53.4698,54.0335
+GILD,2018-05-09,54.0752,54.7531,53.5433,54.4228
+GILD,2018-05-10,54.6873,54.7618,54.0247,54.1574
+GILD,2018-05-11,54.0335,55.3004,53.7178,54.8122
+GILD,2018-05-14,54.9778,56.0713,54.8355,55.5493
+GILD,2018-05-15,55.343,55.9716,55.2113,55.4989
+GILD,2018-05-16,55.5067,56.3183,55.5067,55.9629
+GILD,2018-05-17,55.59,56.4433,55.59,56.0065
+GILD,2018-05-18,55.9978,56.7396,55.7895,56.3531
+GILD,2018-05-21,56.4607,56.8093,55.7139,56.0297
+GILD,2018-05-22,56.3106,56.91,55.9308,56.1962
+GILD,2018-05-23,55.806,56.6496,55.7972,56.4781
+GILD,2018-05-24,56.3696,56.577,55.5745,55.9474
+GILD,2018-05-25,56.0442,56.2786,55.5067,55.8224
+GILD,2018-05-29,55.5067,55.9716,55.2693,55.7827
+GILD,2018-05-30,56.0529,56.1643,55.7643,56.081
+GILD,2018-05-31,56.4191,56.4607,55.682,55.8399
+GILD,2018-06-01,56.0229,56.6941,55.9387,56.5866
+GILD,2018-06-04,56.4946,58.6564,56.2951,58.1673
+GILD,2018-06-05,58.2002,58.5982,57.3924,58.0423
+GILD,2018-06-06,58.1343,59.6249,57.7353,59.6249
+GILD,2018-06-07,59.5504,59.6094,58.9043,59.5669
+GILD,2018-06-08,59.1959,59.8797,59.1136,59.5756
+GILD,2018-06-11,59.4757,59.6501,58.9111,59.5106
+GILD,2018-06-12,59.4516,59.6336,58.8123,59.3848
+GILD,2018-06-13,59.5669,59.6336,58.8201,59.0622
+GILD,2018-06-14,59.2966,59.8147,58.8878,59.4215
+GILD,2018-06-15,59.3789,59.6376,58.3862,58.6525
+GILD,2018-06-18,58.2689,58.4142,57.5552,57.6753
+GILD,2018-06-19,57.1735,59.2879,56.9227,59.2452
+GILD,2018-06-20,59.2627,59.7712,58.7533,59.6821
+GILD,2018-06-21,59.6889,59.8729,59.1136,59.7305
+GILD,2018-06-22,59.8729,59.9301,59.1542,59.3547
+GILD,2018-06-25,59.0622,59.8284,58.915,59.4128
+GILD,2018-06-26,59.5136,60.1887,58.2197,58.6689
+GILD,2018-06-27,58.7446,59.1136,57.2908,57.3266
+GILD,2018-06-28,58.3339,58.8791,57.6937,58.7349
+GILD,2018-06-29,58.8607,59.7131,58.7038,59.1619
+GILD,2018-07-02,59.0437,59.6123,58.7107,59.5301
+GILD,2018-07-03,59.6298,60.0811,59.3741,59.5706
+GILD,2018-07-05,59.5804,60.8733,59.5339,60.8096
+GILD,2018-07-06,61.1339,63.0043,60.9665,62.8106
+GILD,2018-07-09,63.013,64.4649,62.8106,64.0067
+GILD,2018-07-10,64.3331,64.674,63.6705,64.0978
+GILD,2018-07-11,63.8904,64.0211,63.2124,63.4875
+GILD,2018-07-12,63.9389,65.2842,63.413,64.8086
+GILD,2018-07-13,64.641,65.0498,64.3379,64.6245
+GILD,2018-07-16,64.7902,65.016,64.0831,64.5268
+GILD,2018-07-17,64.3979,64.9423,64.2487,64.4736
+GILD,2018-07-18,64.4736,64.9588,64.1578,64.4066
+GILD,2018-07-19,64.2982,64.9161,63.5398,64.3495
+GILD,2018-07-20,63.7733,64.8909,63.7733,64.6178
+GILD,2018-07-23,64.3814,65.0915,64.2721,64.6245
+GILD,2018-07-24,64.9326,65.6339,64.641,64.8504
+GILD,2018-07-25,64.7012,65.9777,64.5481,65.9099
+GILD,2018-07-26,64.95,66.0087,63.5554,65.2754
+GILD,2018-07-27,65.2493,65.936,63.9979,64.1481
+GILD,2018-07-30,63.8642,64.2721,63.3374,63.7384
+GILD,2018-07-31,63.965,65.2077,63.6329,65.0003
+GILD,2018-08-01,64.7244,65.4343,64.6245,65.0585
+GILD,2018-08-02,64.8823,65.2754,64.1887,64.8329
+GILD,2018-08-03,64.8736,65.1002,64.4493,65.0827
+GILD,2018-08-06,65.0073,65.3423,64.5268,65.0333
+GILD,2018-08-07,65.0915,65.6047,64.7409,65.4595
+GILD,2018-08-08,65.3006,65.4595,64.1665,64.2323
+GILD,2018-08-09,64.3331,65.6599,64.242,65.1767
+GILD,2018-08-10,64.7409,65.1079,63.7228,64.0831
+GILD,2018-08-13,64.1975,64.7069,63.9147,64.4493
+GILD,2018-08-14,64.3979,64.9956,64.3979,64.5645
+GILD,2018-08-15,63.8062,63.8642,62.0114,62.5025
+GILD,2018-08-16,62.7698,63.2037,62.3688,63.1301
+GILD,2018-08-17,62.9781,63.0952,60.1809,60.8995
+GILD,2018-08-20,60.9151,61.2763,60.0473,60.4328
+GILD,2018-08-21,60.4405,61.3673,60.4405,61.2337
+GILD,2018-08-22,61.3423,62.0948,61.1417,61.6531
+GILD,2018-08-23,61.4167,61.6008,60.7543,61.2491
+GILD,2018-08-24,61.4003,61.812,61.1417,61.4594
+GILD,2018-08-27,61.8022,62.5578,61.6667,62.4871
+GILD,2018-08-28,62.4706,63.0295,62.3107,62.579
+GILD,2018-08-29,62.5528,63.3093,62.1035,63.1543
+GILD,2018-08-30,63.2551,63.7646,63.0546,63.7141
+GILD,2018-08-31,63.7384,63.965,63.0623,63.2464
+GILD,2018-09-04,62.9373,63.2386,61.5088,62.0433
+GILD,2018-09-05,61.9514,62.3534,61.7268,62.243
+GILD,2018-09-06,62.1123,62.3349,60.639,60.8666
+GILD,2018-09-07,60.7398,60.8016,59.7033,60.3155
+GILD,2018-09-10,60.6168,61.1077,60.4211,60.5548
+GILD,2018-09-11,60.6322,60.7087,59.9397,60.3242
+GILD,2018-09-12,62.6865,62.7882,61.2996,61.7751
+GILD,2018-09-13,62.0696,62.4928,61.3557,62.3824
+GILD,2018-09-14,62.4579,62.7399,61.6192,61.7577
+GILD,2018-09-17,61.8604,61.8855,61.1156,61.2531
+GILD,2018-09-18,61.2531,62.2894,60.7485,62.0037
+GILD,2018-09-19,61.8362,62.5509,61.6919,62.181
+GILD,2018-09-20,62.2468,63.0885,62.1441,62.9791
+GILD,2018-09-21,62.9461,63.906,62.9122,63.5534
+GILD,2018-09-24,63.3665,64.1413,63.3258,63.6444
+GILD,2018-09-25,63.7133,63.9554,63.0565,63.1147
+GILD,2018-09-26,63.2153,64.3089,62.9965,63.6687
+GILD,2018-09-27,63.6687,64.8852,63.6028,64.4522
+GILD,2018-09-28,64.4522,65.0073,64.0744,64.983
+GILD,2018-10-01,65.077,66.1452,64.8396,65.6134
+GILD,2018-10-02,65.6745,66.2779,65.3878,66.2131
+GILD,2018-10-03,66.3622,67.0023,66.0532,66.4901
+GILD,2018-10-04,66.2208,66.4474,63.8217,64.4377
+GILD,2018-10-05,64.6149,65.2774,63.2493,64.1685
+GILD,2018-10-08,64.2168,64.5123,63.5534,64.3011
+GILD,2018-10-09,64.1335,65.135,63.8217,64.4202
+GILD,2018-10-10,64.1501,64.8531,62.9122,62.9383
+GILD,2018-10-11,63.0382,63.2832,60.4308,61.0177
+GILD,2018-10-12,61.6076,62.1965,60.8173,61.9369
+GILD,2018-10-15,61.7006,62.088,61.195,61.2531
+GILD,2018-10-16,61.6919,64.3369,61.473,64.2255
+GILD,2018-10-17,63.965,64.2081,63.2415,63.6444
+GILD,2018-10-18,63.5941,63.6299,61.7093,62.4251
+GILD,2018-10-19,62.4076,62.9548,61.5669,61.6657
+GILD,2018-10-22,61.8264,62.0308,60.7485,60.886
+GILD,2018-10-23,60.2119,60.8589,59.5059,60.3213
+GILD,2018-10-24,59.9484,60.6467,57.1299,57.2423
+GILD,2018-10-25,57.4661,58.9276,56.6012,57.7517
+GILD,2018-10-26,56.2127,59.1503,55.9676,58.6981
+GILD,2018-10-29,59.5901,60.5906,58.4705,59.6734
+GILD,2018-10-30,59.9581,61.1204,59.7895,60.6322
+GILD,2018-10-31,60.9431,61.0177,56.5847,57.3827
+GILD,2018-11-01,57.4001,59.2646,57.2326,59.1755
+GILD,2018-11-02,59.7315,60.237,57.9823,58.4443
+GILD,2018-11-05,58.8133,59.0574,58.0385,58.5605
+GILD,2018-11-06,58.7048,59.2472,58.5363,59.2103
+GILD,2018-11-07,59.7644,61.2715,59.2182,61.0013
+GILD,2018-11-08,60.8104,61.1533,60.269,60.4976
+GILD,2018-11-09,60.1528,60.5218,59.4874,59.9087
+GILD,2018-11-12,59.8157,60.1567,58.9653,59.3266
+GILD,2018-11-13,59.4205,61.0604,59.1755,59.6899
+GILD,2018-11-14,60.0608,60.3534,59.0399,59.377
+GILD,2018-11-15,59.1,59.3944,57.6026,58.7281
+GILD,2018-11-16,58.453,58.6622,58.0133,58.2399
+GILD,2018-11-19,58.1315,58.2757,56.9353,57.2423
+GILD,2018-11-20,57.5678,58.4617,56.8403,56.8713
+GILD,2018-11-21,56.172,56.9682,56.0123,56.172
+GILD,2018-11-23,55.868,56.422,55.5978,56.0433
+GILD,2018-11-26,56.7,57.28,55.5978,56.3396
+GILD,2018-11-27,55.959,56.7687,55.3875,56.7609
+GILD,2018-11-28,56.8016,58.2486,56.3126,58.2321
+GILD,2018-11-29,57.9067,59.1503,57.8379,58.6535
+GILD,2018-11-30,58.6884,60.763,58.453,60.5461
+GILD,2018-12-03,61.2221,61.3557,59.344,59.6376
+GILD,2018-12-04,59.5901,61.1291,58.3416,58.5363
+GILD,2018-12-06,57.8264,59.0903,57.3256,59.0758
+GILD,2018-12-07,58.7281,58.914,57.1396,57.3565
+GILD,2018-12-10,58.2583,58.8056,55.4641,56.8016
+GILD,2018-12-11,57.342,58.2137,56.5585,56.9982
+GILD,2018-12-12,57.7208,58.3416,57.28,57.3498
+GILD,2018-12-13,57.8002,57.96,56.6186,57.1658
+GILD,2018-12-14,56.6951,57.0099,55.4853,55.6529
+GILD,2018-12-17,55.4902,56.9508,54.7957,55.2713
+GILD,2018-12-18,55.5754,56.6457,54.5749,55.0331
+GILD,2018-12-19,55.2636,56.6874,53.8786,54.4897
+GILD,2018-12-20,54.4306,55.4651,53.7672,54.5749
+GILD,2018-12-21,54.9565,56.0946,52.8354,53.1483
+GILD,2018-12-24,53.0204,53.3264,51.3254,51.3817
+GILD,2018-12-26,51.4746,53.6674,51.1947,53.6577
+GILD,2018-12-27,52.9614,53.4882,51.3254,53.4205
+GILD,2018-12-28,53.309,53.5047,52.3415,52.5197
+GILD,2018-12-31,52.6214,53.5298,52.2668,53.0891
+GILD,2019-01-02,52.417,54.3279,52.1981,53.8436
+GILD,2019-01-03,56.2641,57.0786,55.2868,55.3797
+GILD,2019-01-04,56.2273,58.0752,56.0481,57.9251
+GILD,2019-01-07,57.8002,58.4995,57.1784,58.1895
+GILD,2019-01-08,58.4356,58.6912,56.9411,57.7915
+GILD,2019-01-09,57.8854,58.2787,57.3256,57.6618
+GILD,2019-01-10,57.4942,57.9454,56.9411,57.746
+GILD,2019-01-11,57.5446,58.054,57.2414,57.8496
+GILD,2019-01-14,57.5204,57.6588,56.9595,57.0786
+GILD,2019-01-15,57.0254,58.3174,56.8908,58.1547
+GILD,2019-01-16,57.9425,58.454,57.3333,57.4099
+GILD,2019-01-17,57.3256,58.5295,57.2558,58.267
+GILD,2019-01-18,58.7668,59.0544,58.147,58.7154
+GILD,2019-01-22,58.3416,58.4104,57.7295,58.1818
+GILD,2019-01-23,58.1547,58.9934,57.56,57.9251
+GILD,2019-01-24,58.0801,58.1043,57.3072,57.5958
+GILD,2019-01-25,57.8583,58.8006,57.8002,58.4762
+GILD,2019-01-28,58.0705,58.5625,57.1716,57.6365
+GILD,2019-01-29,57.774,59.377,57.746,59.0641
+GILD,2019-01-30,58.9198,59.6666,58.2254,59.2686
+GILD,2019-01-31,59.2501,59.684,58.6302,59.4205
+GILD,2019-02-01,59.4119,59.837,58.8686,59.4545
+GILD,2019-02-04,59.2928,59.6326,58.7503,59.4545
+GILD,2019-02-05,57.5019,58.579,56.6515,57.4437
+GILD,2019-02-06,57.3565,58.8258,57.0932,58.3514
+GILD,2019-02-07,58.0801,58.3688,56.7977,57.1019
+GILD,2019-02-08,56.7977,57.3827,56.3057,57.2636
+GILD,2019-02-11,57.3914,57.6897,57.1097,57.3914
+GILD,2019-02-12,54.9817,55.5426,54.2854,55.5067
+GILD,2019-02-13,55.6529,56.5866,55.5831,55.9639
+GILD,2019-02-14,56.1255,56.6844,55.746,56.3299
+GILD,2019-02-15,56.6186,57.4506,56.4413,57.3643
+GILD,2019-02-19,57.1561,57.5204,56.5682,56.6612
+GILD,2019-02-20,56.5866,57.1048,56.4578,56.8471
+GILD,2019-02-21,56.8065,56.8298,55.3682,55.6355
+GILD,2019-02-22,55.6858,55.9823,55.4466,55.7953
+GILD,2019-02-25,56.0625,56.0625,55.3672,55.4651
+GILD,2019-02-26,55.3769,55.8641,55.2442,55.405
+GILD,2019-02-27,55.2636,56.112,55.1784,55.6529
+GILD,2019-02-28,55.3381,55.7294,54.9392,55.1851
+GILD,2019-03-01,55.6945,56.2505,55.5067,56.0277
+GILD,2019-03-04,56.1885,56.4151,55.0844,55.5503
+GILD,2019-03-05,55.3642,55.7198,54.6166,54.6505
+GILD,2019-03-06,54.7008,54.8209,53.2626,53.403
+GILD,2019-03-07,53.4117,53.6315,52.5846,53.0716
+GILD,2019-03-08,52.818,53.8185,52.6214,53.6674
+GILD,2019-03-11,53.7846,54.7735,53.5298,54.6079
+GILD,2019-03-12,54.7783,55.405,54.4558,55.0234
+GILD,2019-03-13,55.3284,55.9736,55.0659,55.805
+GILD,2019-03-14,55.7362,55.958,55.1396,55.5221
+GILD,2019-03-15,55.4699,56.3793,55.4699,56.2409
+GILD,2019-03-18,56.3793,56.4732,55.556,55.7188
+GILD,2019-03-19,55.7023,56.6447,55.616,56.1208
+GILD,2019-03-20,55.7614,55.9164,55.1668,55.3595
+GILD,2019-03-21,54.9662,55.7188,53.9889,55.6335
+GILD,2019-03-22,55.5812,55.7866,54.5875,54.6476
+GILD,2019-03-25,54.6718,54.8345,53.927,54.664
+GILD,2019-03-26,54.8898,55.6588,54.8035,55.0514
+GILD,2019-03-27,54.9662,55.3237,54.3822,54.5537
+GILD,2019-03-28,54.7763,54.7948,54.1342,54.5787
+GILD,2019-03-29,55.616,56.2409,55.4011,55.7101
+GILD,2019-04-01,56.1643,56.7648,55.9164,56.4549
+GILD,2019-04-02,56.2931,57.2278,56.2931,56.7648
+GILD,2019-04-03,57.1426,57.223,56.7134,57.1231
+GILD,2019-04-04,57.098,57.623,57.0109,57.2772
+GILD,2019-04-05,57.5861,58.3309,57.3392,57.8787
+GILD,2019-04-08,57.748,58.1092,57.3314,57.7402
+GILD,2019-04-09,57.6462,57.9464,56.5073,56.636
+GILD,2019-04-10,57.6143,57.9019,57.2278,57.7576
+GILD,2019-04-11,58.1353,58.2729,56.5857,56.8238
+GILD,2019-04-12,57.2093,57.2772,55.7702,55.9425
+GILD,2019-04-15,56.0433,56.5227,55.2752,56.0695
+GILD,2019-04-16,56.4297,56.6874,55.1434,55.3062
+GILD,2019-04-17,55.343,55.4457,54.1158,54.202
+GILD,2019-04-18,54.51,54.51,52.7511,53.9453
+GILD,2019-04-22,53.7991,54.2708,52.7463,53.0194
+GILD,2019-04-23,53.1899,54.2882,53.0368,54.021
+GILD,2019-04-24,54.1255,54.1507,53.3032,53.8166
+GILD,2019-04-25,53.5328,55.127,53.1744,54.9662
+GILD,2019-04-26,55.2123,55.9745,55.1105,55.8312
+GILD,2019-04-29,55.7527,56.2157,55.5406,55.6335
+GILD,2019-04-30,55.6588,55.9261,54.8035,55.7362
+GILD,2019-05-01,55.5483,56.2234,55.2384,55.59
+GILD,2019-05-02,55.4544,56.0355,55.0156,55.958
+GILD,2019-05-03,56.5324,58.0491,56.4732,57.5281
+GILD,2019-05-06,56.8413,58.1014,56.5944,58.0075
+GILD,2019-05-07,57.4584,57.8429,56.4994,56.9023
+GILD,2019-05-08,56.7134,56.9343,55.8806,56.6176
+GILD,2019-05-09,56.1915,56.9798,55.496,56.6709
+GILD,2019-05-10,56.5944,56.7987,54.9469,56.1915
+GILD,2019-05-13,55.2036,55.2985,54.1255,54.9914
+GILD,2019-05-14,55.0514,56.2254,54.9294,55.7702
+GILD,2019-05-15,55.4185,56.3696,55.1813,55.958
+GILD,2019-05-16,56.2079,57.1687,56.1208,56.3696
+GILD,2019-05-17,56.3609,57.6046,56.2157,56.8685
+GILD,2019-05-20,56.5498,56.7561,56.1915,56.4383
+GILD,2019-05-21,56.7464,57.1784,56.3968,57.005
+GILD,2019-05-22,56.7823,57.2423,56.3261,56.9877
+GILD,2019-05-23,57.1996,57.8127,56.8762,57.56
+GILD,2019-05-24,57.6713,57.8224,56.9469,57.3227
+GILD,2019-05-28,55.9657,56.3793,54.8035,54.8199
+GILD,2019-05-29,54.51,54.6137,53.8504,54.3056
+GILD,2019-05-30,54.3822,54.5362,53.8252,54.2795
+GILD,2019-05-31,53.7904,54.0403,53.2761,53.3449
+GILD,2019-06-03,53.5589,55.221,53.2848,54.5275
+GILD,2019-06-04,54.8199,55.4621,54.5537,55.1193
+GILD,2019-06-05,55.5309,55.5648,54.5003,55.221
+GILD,2019-06-06,55.2288,55.5309,54.4771,54.6137
+GILD,2019-06-07,54.9662,56.236,54.3918,56.0025
+GILD,2019-06-10,56.0433,56.791,55.9377,56.6612
+GILD,2019-06-11,56.6709,57.2723,56.515,56.6447
+GILD,2019-06-12,56.8849,57.8127,56.7386,57.2278
+GILD,2019-06-13,57.3643,58.1789,57.3557,57.9523
+GILD,2019-06-14,57.8854,57.9445,57.2684,57.4099
+GILD,2019-06-17,57.5039,58.3524,57.16,58.0481
+GILD,2019-06-18,58.5257,59.6065,58.2921,59.0002
+GILD,2019-06-19,58.853,59.1736,58.5208,59.0517
+GILD,2019-06-20,59.5116,59.9707,58.575,59.3208
+GILD,2019-06-21,59.286,60.0996,59.0613,60.0231
+GILD,2019-06-24,59.8042,60.1083,59.4342,59.5533
+GILD,2019-06-25,59.4757,60.5402,58.9363,59.2424
+GILD,2019-06-26,59.2598,59.2947,57.5998,57.686
+GILD,2019-06-27,57.6501,58.2961,57.3237,58.0316
+GILD,2019-06-28,58.0927,58.8463,57.8409,58.4473
+GILD,2019-07-01,58.8278,59.5716,58.2002,58.6806
+GILD,2019-07-02,59.3809,59.6404,58.7939,59.5533
+GILD,2019-07-03,59.7537,59.7537,59.1049,59.6917
+GILD,2019-07-05,59.3131,59.9901,59.131,59.286
+GILD,2019-07-08,59.0613,59.2336,57.4099,58.3793
+GILD,2019-07-09,58.1188,58.9818,57.745,58.6119
+GILD,2019-07-10,58.8278,59.286,57.8757,58.3611
+GILD,2019-07-11,57.9716,58.3,56.699,57.2597
+GILD,2019-07-12,57.2471,57.681,56.9992,57.3237
+GILD,2019-07-15,57.9445,59.0437,57.8224,58.8888
+GILD,2019-07-16,58.8888,59.0002,57.5348,57.9106
+GILD,2019-07-17,58.0752,58.3252,57.7992,57.8951
+GILD,2019-07-18,57.6413,58.4791,57.3557,58.143
+GILD,2019-07-19,58.4124,58.4211,56.1537,56.2669
+GILD,2019-07-22,56.4936,56.9411,56.018,56.1537
+GILD,2019-07-23,56.2931,57.4786,55.9551,57.4437
+GILD,2019-07-24,57.5134,57.8108,56.9508,57.6501
+GILD,2019-07-25,57.5901,58.023,57.2684,57.3731
+GILD,2019-07-26,57.4011,57.9978,57.0263,57.8951
+GILD,2019-07-29,58.9043,59.1736,58.2234,58.7154
+GILD,2019-07-30,58.6544,58.6806,57.6675,58.0393
+GILD,2019-07-31,56.7939,57.7218,55.5047,56.6834
+GILD,2019-08-01,56.8026,57.7722,56.3028,56.6389
+GILD,2019-08-02,56.3978,56.6301,55.5831,56.1905
+GILD,2019-08-05,55.6268,55.9039,54.3909,54.8141
+GILD,2019-08-06,54.9003,55.4969,54.1904,55.3517
+GILD,2019-08-07,54.7977,55.5386,54.1032,55.2646
+GILD,2019-08-08,55.1251,56.144,55.0301,56.0762
+GILD,2019-08-09,55.9716,56.8549,55.678,56.4393
+GILD,2019-08-12,56.172,56.6389,54.9246,55.3517
+GILD,2019-08-13,55.1251,56.2224,55.1251,55.6268
+GILD,2019-08-14,55.0989,55.1948,54.4326,54.6049
+GILD,2019-08-15,54.6834,55.2026,54.3638,54.3909
+GILD,2019-08-16,54.8558,54.942,54.3638,54.6234
+GILD,2019-08-19,55.0989,55.7314,55.0989,55.4631
+GILD,2019-08-20,55.4011,55.6355,54.8296,54.8839
+GILD,2019-08-21,55.4011,55.5918,55.0824,55.4796
+GILD,2019-08-22,55.6355,55.9716,54.972,55.558
+GILD,2019-08-23,55.4282,55.9474,53.8011,54.078
+GILD,2019-08-26,54.7608,54.79,53.9221,54.5003
+GILD,2019-08-27,54.942,55.2733,54.4451,54.7696
+GILD,2019-08-28,54.5362,55.5318,54.2688,55.0554
+GILD,2019-08-29,55.6006,55.7314,54.7473,55.1503
+GILD,2019-08-30,55.3585,55.3769,54.3735,54.971
+GILD,2019-09-03,54.6321,54.7977,53.8688,54.4771
+GILD,2019-09-04,54.8141,55.0824,53.9744,54.7366
+GILD,2019-09-05,54.8839,55.7992,54.788,55.4185
+GILD,2019-09-06,55.6268,56.2311,55.2945,56.0762
+GILD,2019-09-09,56.0142,57.5901,55.9125,57.3827
+GILD,2019-09-10,57.1687,58.114,56.8985,58.0316
+GILD,2019-09-11,57.9523,58.9653,57.9523,58.8955
+GILD,2019-09-12,58.9402,58.976,57.8583,57.9445
+GILD,2019-09-13,58.2864,58.9324,57.5958,58.086
+GILD,2019-09-16,57.8844,58.0065,57.3343,57.5261
+GILD,2019-09-17,57.5436,57.8399,57.0031,57.7789
+GILD,2019-09-18,57.6385,57.7615,56.853,57.3867
+GILD,2019-09-19,57.4989,58.0143,57.3178,57.5958
+GILD,2019-09-20,57.5348,58.517,57.5348,57.9978
+GILD,2019-09-23,57.8486,57.9184,56.6515,57.3954
+GILD,2019-09-24,57.623,57.6521,56.0956,56.3736
+GILD,2019-09-25,56.3193,56.6166,55.9019,56.0578
+GILD,2019-09-26,56.2515,56.2515,55.0902,55.2743
+GILD,2019-09-27,55.5076,55.8137,54.636,54.9227
+GILD,2019-09-30,55.0099,55.7129,54.8907,55.344
+GILD,2019-10-01,55.5358,56.173,54.976,55.2026
+GILD,2019-10-02,54.9595,54.9595,53.7178,53.8059
+GILD,2019-10-03,53.9114,54.4345,53.1685,54.3376
+GILD,2019-10-04,54.5304,54.7658,54.0675,54.6272
+GILD,2019-10-07,54.6185,55.5174,54.3831,54.7754
+GILD,2019-10-08,54.4258,54.5662,53.589,53.8678
+GILD,2019-10-09,54.3928,54.513,53.9278,54.1206
+GILD,2019-10-10,54.2426,55.3652,54.139,55.2375
+GILD,2019-10-11,55.8399,56.3116,55.5968,55.8747
+GILD,2019-10-14,55.7362,56.7755,55.7362,56.3289
+GILD,2019-10-15,56.6079,57.405,56.4161,57.0176
+GILD,2019-10-16,56.8103,57.5213,56.7581,57.0641
+GILD,2019-10-17,57.0176,57.3547,56.5653,56.9585
+GILD,2019-10-18,57.1048,57.1523,56.0578,56.6806
+GILD,2019-10-21,56.7048,57.0816,56.5837,56.9402
+GILD,2019-10-22,57.3769,58.145,57.342,57.5086
+GILD,2019-10-23,57.3867,58.1992,57.22,58.1372
+GILD,2019-10-24,58.2864,58.2864,57.3034,57.6316
+GILD,2019-10-25,55.0099,56.1198,54.5924,55.2907
+GILD,2019-10-28,55.5609,55.8369,54.8191,55.6491
+GILD,2019-10-29,55.8834,55.8834,55.2278,55.403
+GILD,2019-10-30,55.403,55.5358,54.7231,55.1416
+GILD,2019-10-31,54.9323,55.7275,54.785,55.6306
+GILD,2019-11-01,55.8582,56.7484,55.6743,56.4607
+GILD,2019-11-04,56.8975,57.1784,55.9106,56.9402
+GILD,2019-11-05,57.1144,57.8651,56.9227,57.098
+GILD,2019-11-06,57.3082,57.7789,56.8191,57.1144
+GILD,2019-11-07,56.7755,56.9072,55.3944,55.8496
+GILD,2019-11-08,55.4737,57.2113,55.4651,57.0902
+GILD,2019-11-11,56.7755,56.8878,56.172,56.4423
+GILD,2019-11-12,56.3736,56.635,56.0171,56.1634
+GILD,2019-11-13,56.0171,56.0171,55.0979,55.2995
+GILD,2019-11-14,55.2113,55.8834,54.4702,55.7178
+GILD,2019-11-15,56.0258,56.9498,55.8834,56.8191
+GILD,2019-11-18,56.6515,56.9072,55.6403,56.1352
+GILD,2019-11-19,56.5207,56.8006,56.3193,56.7581
+GILD,2019-11-20,56.5653,57.0176,56.3048,56.6515
+GILD,2019-11-21,56.8452,57.4564,56.3289,57.3954
+GILD,2019-11-22,57.4467,57.5774,56.9227,56.9847
+GILD,2019-11-25,57.2394,58.7484,57.1841,58.6981
+GILD,2019-11-26,58.4762,59.0729,58.2254,58.7484
+GILD,2019-11-27,58.7484,58.9276,58.2409,58.6099
+GILD,2019-11-29,58.5392,58.8171,58.3368,58.7136
+GILD,2019-12-02,58.7213,58.9575,57.5745,57.7353
+GILD,2019-12-03,57.4467,57.807,56.9072,57.6917
+GILD,2019-12-04,57.8942,58.6981,57.683,58.2864
+GILD,2019-12-05,58.4161,58.4617,57.1048,57.5696
+GILD,2019-12-06,58.0065,58.9809,57.7014,58.573
+GILD,2019-12-09,58.6602,59.2723,58.3561,58.4433
+GILD,2019-12-10,58.3746,58.6602,57.743,58.573
+GILD,2019-12-11,58.8133,59.3645,58.6012,59.1843
+GILD,2019-12-12,59.1939,60.0744,59.0719,59.6085
+GILD,2019-12-13,58.392,58.8821,57.6956,57.9686
+GILD,2019-12-16,58.392,58.8686,58.2496,58.2777
+GILD,2019-12-17,58.3281,58.5334,57.9823,58.3474
+GILD,2019-12-18,58.4453,58.6128,57.5194,57.8902
+GILD,2019-12-19,58.0917,58.0917,57.4302,57.5464
+GILD,2019-12-20,57.8117,59.0524,57.4389,58.9208
+GILD,2019-12-23,58.7901,59.406,58.6457,58.8318
+GILD,2019-12-24,58.886,58.9993,58.4268,58.8056
+GILD,2019-12-26,58.7979,58.974,58.3048,58.516
+GILD,2019-12-27,58.5073,58.6051,57.9155,58.1275
+GILD,2019-12-30,57.9338,58.2592,57.1212,57.2288
+GILD,2019-12-31,56.9914,57.342,56.7174,57.2713
+GILD,2020-01-02,57.7567,57.9417,57.3266,57.4932
+GILD,2020-01-03,56.9643,57.6171,56.9082,57.3508
+GILD,2020-01-06,57.0002,58.0171,56.9914,57.8622
+GILD,2020-01-07,57.5194,57.5464,56.5595,57.3963
+GILD,2020-01-08,57.3877,58.3833,57.1212,57.9958
+GILD,2020-01-09,58.0035,58.2321,57.5552,58.0307
+GILD,2020-01-10,58.1712,58.2496,57.2713,57.3178
+GILD,2020-01-13,57.3343,57.5194,56.4791,56.6834
+GILD,2020-01-14,56.7697,56.9033,56.3289,56.5857
+GILD,2020-01-15,56.4704,57.2288,56.3919,56.4975
+GILD,2020-01-16,56.6642,56.7426,55.6326,55.7042
+GILD,2020-01-17,55.9667,55.9667,55.1473,55.5086
+GILD,2020-01-21,55.4486,55.4564,54.848,55.2026
+GILD,2020-01-22,55.3527,55.9754,55.1754,55.9066
+GILD,2020-01-23,55.7469,56.4568,55.2985,56.3561
+GILD,2020-01-24,56.4704,56.5857,55.3866,55.6588
+GILD,2020-01-27,55.5271,56.6544,55.3527,56.2592
+GILD,2020-01-28,56.6292,57.1784,56.4888,56.7261
+GILD,2020-01-29,56.7793,57.4137,56.6022,56.6738
+GILD,2020-01-30,56.3193,56.4975,55.5532,56.4355
+GILD,2020-01-31,56.2311,56.3474,55.1754,55.7042
+GILD,2020-02-03,59.6996,60.5335,57.7228,58.4878
+GILD,2020-02-04,59.9349,59.9417,58.947,59.406
+GILD,2020-02-05,58.3658,58.6554,56.4704,58.0568
+GILD,2020-02-06,59.3082,61.6085,58.2167,60.119
+GILD,2020-02-07,61.6783,62.7466,60.2777,60.701
+GILD,2020-02-10,61.0972,61.1669,59.5958,60.8066
+GILD,2020-02-11,60.7533,60.8066,59.4942,59.7228
+GILD,2020-02-12,59.4942,59.7751,58.454,59.008
+GILD,2020-02-13,59.1668,59.7325,58.6293,58.8773
+GILD,2020-02-14,59.4147,59.6346,59.0865,59.5456
+GILD,2020-02-18,59.5456,59.7586,58.7979,59.0622
+GILD,2020-02-19,59.2298,59.5291,58.8908,59.3615
+GILD,2020-02-20,59.281,59.3692,58.2592,59.0524
+GILD,2020-02-21,59.2113,61.5019,58.886,61.4332
+GILD,2020-02-24,65.1205,65.6804,63.0982,64.2537
+GILD,2020-02-25,64.9848,65.0905,60.8328,61.7848
+GILD,2020-02-26,62.8609,66.5201,62.3312,65.8401
+GILD,2020-02-27,69.0209,69.5235,63.689,64.0416
+GILD,2020-02-28,61.8478,62.6497,58.7262,61.1339
+GILD,2020-03-02,61.9786,66.46,61.7664,66.4551
+GILD,2020-03-03,65.4605,65.9457,63.0295,65.4062
+GILD,2020-03-04,66.0144,66.9937,63.9786,66.9937
+GILD,2020-03-05,66.1026,68.309,65.6891,67.1002
+GILD,2020-03-06,66.3844,70.8591,66.1907,70.7042
+GILD,2020-03-09,68.678,68.9144,64.4212,64.7989
+GILD,2020-03-10,66.552,66.5986,60.6215,63.7597
+GILD,2020-03-11,65.134,66.4387,64.1471,64.9578
+GILD,2020-03-12,62.6623,64.8212,60.3853,61.007
+GILD,2020-03-13,63.9882,64.0512,60.0473,62.9393
+GILD,2020-03-16,59.8167,64.7632,57.2985,61.2928
+GILD,2020-03-17,62.2719,67.6794,61.3819,66.2925
+GILD,2020-03-18,65.4837,71.1672,64.9151,70.6518
+GILD,2020-03-19,72.0398,76.4787,69.6456,69.8781
+GILD,2020-03-20,70.7226,72.59,64.2003,65.1719
+GILD,2020-03-23,66.9858,66.9858,61.2561,64.5926
+GILD,2020-03-24,66.8339,67.4585,64.1491,65.7946
+GILD,2020-03-25,65.7143,66.2653,61.6831,61.9679
+GILD,2020-03-26,62.1838,65.7501,62.0483,65.7046
+GILD,2020-03-27,65.5719,67.0663,63.9718,64.8067
+GILD,2020-03-30,67.0315,67.9825,65.7316,67.5467
+GILD,2020-03-31,67.5642,67.9031,65.6436,66.5065
+GILD,2020-04-01,66.1143,66.1753,64.0512,64.5045
+GILD,2020-04-02,63.8817,68.925,63.4982,68.4823
+GILD,2020-04-03,68.864,70.6965,67.9302,69.5739
+GILD,2020-04-06,70.4912,70.8562,67.5022,69.1487
+GILD,2020-04-07,68.7662,69.1042,64.4948,66.4261
+GILD,2020-04-08,66.4793,66.8339,65.4478,66.7099
+GILD,2020-04-09,66.1598,66.3651,64.8958,65.3936
+GILD,2020-04-13,67.4315,67.6087,65.5766,66.9695
+GILD,2020-04-14,67.5912,69.2542,67.0218,69.1652
+GILD,2020-04-15,67.7511,68.1336,66.248,66.3902
+GILD,2020-04-16,66.5772,68.4629,66.2305,68.0901
+GILD,2020-04-17,75.7668,76.3179,72.0669,74.7168
+GILD,2020-04-20,73.8268,75.7756,71.7454,72.2878
+GILD,2020-04-21,71.3889,73.1594,69.6214,69.8596
+GILD,2020-04-22,70.7923,72.5552,70.1094,72.3323
+GILD,2020-04-23,73.0975,74.7256,66.185,69.1922
+GILD,2020-04-24,68.5889,71.3009,67.8315,70.8485
+GILD,2020-04-27,71.079,71.5235,69.6029,71.079
+GILD,2020-04-28,71.0693,71.2301,69.4595,69.9837
+GILD,2020-04-29,74.6995,75.6245,71.2117,73.9615
+GILD,2020-04-30,76.0342,76.2133,72.3508,74.7256
+GILD,2020-05-01,72.2355,72.4127,69.0498,71.1225
+GILD,2020-05-04,72.6045,72.7343,70.4475,71.3889
+GILD,2020-05-05,70.5715,71.0219,69.8413,70.401
+GILD,2020-05-06,70.1899,70.5976,68.7293,68.9163
+GILD,2020-05-07,69.2999,69.7706,68.3303,69.0412
+GILD,2020-05-08,69.1749,69.7802,68.3836,68.9347
+GILD,2020-05-11,69.1835,71.9866,69.0461,71.8801
+GILD,2020-05-12,71.3531,71.5962,69.3095,69.3434
+GILD,2020-05-13,70.5443,70.588,68.4106,68.5521
+GILD,2020-05-14,68.0988,69.2194,67.4585,68.7032
+GILD,2020-05-15,68.0271,68.3642,67.1195,67.8403
+GILD,2020-05-18,68.0184,68.0532,65.7046,66.5065
+GILD,2020-05-19,65.5389,66.5869,64.3176,64.3544
+GILD,2020-05-20,64.7719,65.9099,64.6818,65.7316
+GILD,2020-05-21,65.3579,65.7666,64.8425,65.3848
+GILD,2020-05-22,65.0198,65.3771,64.6837,65.2416
+GILD,2020-05-26,65.8121,66.0948,64.4154,65.1002
+GILD,2020-05-27,64.3873,66.7022,64.3873,66.6295
+GILD,2020-05-28,66.7099,67.7608,66.6392,67.0033
+GILD,2020-05-29,67.4034,69.4944,66.3728,69.2369
+GILD,2020-06-01,67.137,68.4106,66.1685,66.8629
+GILD,2020-06-02,66.1598,66.3989,64.9055,65.1719
+GILD,2020-06-03,66.1685,66.3196,65.261,66.185
+GILD,2020-06-04,65.936,69.5497,65.7763,68.9792
+GILD,2020-06-05,68.2751,68.9696,67.7869,68.2751
+GILD,2020-06-08,70.5443,70.5531,68.2576,68.4726
+GILD,2020-06-09,68.5007,69.5032,68.2228,69.0237
+GILD,2020-06-10,69.2107,69.7337,68.3932,68.5618
+GILD,2020-06-11,68.1608,68.401,65.2949,65.3753
+GILD,2020-06-12,65.814,66.1656,64.5413,65.6978
+GILD,2020-06-15,65.752,66.8367,64.9898,66.3884
+GILD,2020-06-16,66.9463,67.905,66.1461,66.9734
+GILD,2020-06-17,66.8929,67.1419,66.1007,66.2005
+GILD,2020-06-18,65.8682,66.5772,65.5272,66.4513
+GILD,2020-06-19,66.8833,70.0059,66.5065,69.5312
+GILD,2020-06-22,68.6421,68.8833,67.3501,67.9147
+GILD,2020-06-23,67.9147,68.2722,67.1419,67.3598
+GILD,2020-06-24,67.2242,68.2557,67.0712,68.1481
+GILD,2020-06-25,68.031,68.1007,66.7118,67.7531
+GILD,2020-06-26,67.4024,67.6455,66.1723,66.9268
+GILD,2020-06-29,68.6857,68.708,66.5366,66.9181
+GILD,2020-06-30,66.7205,69.2514,66.335,69.0548
+GILD,2020-07-01,69.1981,69.3163,68.1201,68.2644
+GILD,2020-07-02,68.4911,69.1884,67.8963,68.5231
+GILD,2020-07-06,69.5652,69.7037,68.2722,68.8929
+GILD,2020-07-07,68.6518,69.0722,68.4911,68.5889
+GILD,2020-07-08,68.8397,69.108,67.2513,67.8615
+GILD,2020-07-09,67.4121,68.0669,66.3709,67.0538
+GILD,2020-07-10,68.3012,68.9734,67.7802,68.4998
+GILD,2020-07-13,68.678,70.31,68.1656,68.8213
+GILD,2020-07-14,68.401,69.4218,67.7076,69.2784
+GILD,2020-07-15,69.0993,69.3686,68.4252,68.7943
+GILD,2020-07-16,68.7497,68.8833,67.8789,68.7845
+GILD,2020-07-17,68.6857,69.6921,68.4019,69.5652
+GILD,2020-07-20,69.7773,70.8504,69.3599,70.0776
+GILD,2020-07-21,69.4218,70.0,68.7497,68.9104
+GILD,2020-07-22,68.9908,69.3327,68.1743,68.4329
+GILD,2020-07-23,68.5966,68.926,67.6455,67.816
+GILD,2020-07-24,67.7356,67.8963,65.6261,66.0911
+GILD,2020-07-27,66.3137,66.9463,65.8014,66.8997
+GILD,2020-07-28,67.017,67.3501,66.0668,66.1723
+GILD,2020-07-29,66.2808,66.2848,65.0962,65.5272
+GILD,2020-07-30,65.1137,65.1582,64.3602,64.9171
+GILD,2020-07-31,62.583,63.5709,61.4982,62.4037
+GILD,2020-08-03,62.579,64.7553,62.4754,64.3786
+GILD,2020-08-04,64.6382,64.8997,63.2521,63.6154
+GILD,2020-08-05,63.4013,63.5534,61.9097,61.9292
+GILD,2020-08-06,61.9466,62.4938,61.5863,61.7577
+GILD,2020-08-07,62.2545,62.583,61.7538,62.242
+GILD,2020-08-10,62.0579,62.1518,60.9944,61.4894
+GILD,2020-08-11,61.4342,62.0861,60.9605,61.1214
+GILD,2020-08-12,61.6511,62.0279,61.3722,61.7848
+GILD,2020-08-13,61.901,62.1045,61.0215,61.1931
+GILD,2020-08-14,61.1117,61.7664,61.0312,61.4797
+GILD,2020-08-17,61.3189,62.242,61.3092,62.0618
+GILD,2020-08-18,62.1335,62.6013,61.9097,61.9815
+GILD,2020-08-19,59.408,60.5548,58.7881,58.9663
+GILD,2020-08-20,59.0912,59.3789,58.8318,59.2801
+GILD,2020-08-21,59.038,60.0171,58.7067,59.685
+GILD,2020-08-24,59.5533,60.0976,58.8318,59.3072
+GILD,2020-08-25,59.1572,59.4516,58.976,59.2801
+GILD,2020-08-26,59.1281,59.1281,58.4801,58.8773
+GILD,2020-08-27,58.8686,59.0962,58.6254,58.8318
+GILD,2020-08-28,58.5363,59.006,58.3193,58.5702
+GILD,2020-08-31,58.7513,60.0336,58.7154,59.9096
+GILD,2020-09-01,59.5348,59.6578,58.2573,59.0816
+GILD,2020-09-02,58.6254,60.0976,58.6254,59.9437
+GILD,2020-09-03,59.9649,60.519,58.7697,59.1552
+GILD,2020-09-04,58.9857,60.0792,58.8589,59.2452
+GILD,2020-09-08,58.4453,58.6699,57.3963,57.5668
+GILD,2020-09-09,57.6917,58.4094,57.0912,57.8999
+GILD,2020-09-10,58.0608,58.3756,57.036,57.2355
+GILD,2020-09-11,57.7731,59.1552,57.6375,58.8589
+GILD,2020-09-14,58.4423,61.5969,58.3232,60.1644
+GILD,2020-09-15,60.7999,60.8811,59.7838,60.0376
+GILD,2020-09-16,60.147,60.3543,59.5029,59.5378
+GILD,2020-09-17,58.7871,59.4399,58.4046,58.9867
+GILD,2020-09-18,58.9034,59.1029,58.084,58.9944
+GILD,2020-09-21,58.7774,58.9227,57.5532,58.2331
+GILD,2020-09-22,58.115,58.5673,57.3993,57.4979
+GILD,2020-09-23,57.5978,58.115,57.1309,57.2171
+GILD,2020-09-24,56.8636,56.9914,55.9066,56.4549
+GILD,2020-09-25,56.3193,56.6854,56.0171,56.4549
+GILD,2020-09-28,57.0825,57.5067,56.7,57.0012
+GILD,2020-09-29,57.0989,57.159,56.1846,56.3193
+GILD,2020-09-30,56.5459,57.5213,56.3289,57.3082
+GILD,2020-10-01,57.435,57.7799,56.8733,57.4254
+GILD,2020-10-02,57.406,57.8989,56.3638,56.3823
+GILD,2020-10-05,57.7799,58.1247,57.2268,57.6791
+GILD,2020-10-06,57.8525,57.8525,56.5459,56.7
+GILD,2020-10-07,56.8908,57.2898,56.4927,56.9914
+GILD,2020-10-08,57.435,58.0878,57.1551,57.4254
+GILD,2020-10-09,58.5964,58.6652,57.7885,57.8989
+GILD,2020-10-12,58.1053,58.9402,57.6346,58.5421
+GILD,2020-10-13,58.5421,58.9402,58.0433,58.4859
+GILD,2020-10-14,58.4142,58.577,57.5348,58.0878
+GILD,2020-10-15,57.5716,57.6346,56.8142,57.0989
+GILD,2020-10-16,56.5915,57.0099,56.0742,56.2282
+GILD,2020-10-19,56.2282,56.3193,54.6002,54.9323
+GILD,2020-10-20,54.9498,55.2297,54.2834,54.913
+GILD,2020-10-21,54.6301,54.8635,54.3241,54.6049
+GILD,2020-10-22,54.3415,55.2297,54.0964,55.0234
+GILD,2020-10-23,57.4816,57.7169,55.1047,55.1309
+GILD,2020-10-26,54.7415,55.0408,53.866,54.3783
+GILD,2020-10-27,54.2426,54.6049,53.9076,54.4238
+GILD,2020-10-28,53.7884,54.02,52.6553,53.2538
+GILD,2020-10-29,52.42,53.4088,51.7303,53.0814
+GILD,2020-10-30,52.4102,53.1269,51.8581,52.7376
+GILD,2020-11-02,53.308,53.6442,52.4432,53.0814
+GILD,2020-11-03,53.3439,53.8621,52.9632,53.3536
+GILD,2020-11-04,53.8621,55.4941,53.8436,54.2969
+GILD,2020-11-05,54.724,54.8413,53.6877,54.079
+GILD,2020-11-06,53.8892,53.9619,53.2538,53.5725
+GILD,2020-11-09,53.8698,54.7502,53.4979,53.5531
+GILD,2020-11-10,53.0001,55.7294,52.7656,54.9769
+GILD,2020-11-11,55.2616,55.4312,54.0151,54.5052
+GILD,2020-11-12,54.3241,54.4055,53.4311,54.3977
+GILD,2020-11-13,54.3783,55.2995,54.2069,54.9449
+GILD,2020-11-16,54.6514,55.5938,54.6427,55.403
+GILD,2020-11-17,55.1396,55.3682,54.7502,55.2955
+GILD,2020-11-18,55.3585,55.9019,54.9227,55.2297
+GILD,2020-11-19,54.8684,55.2858,54.3241,54.9857
+GILD,2020-11-20,54.0528,54.6486,53.9434,54.5149
+GILD,2020-11-23,54.479,54.6718,53.8389,54.3153
+GILD,2020-11-24,54.079,55.3032,54.0442,54.6427
+GILD,2020-11-25,54.5779,54.8141,53.9288,53.9619
+GILD,2020-11-27,54.0887,54.4694,53.7604,54.4423
+GILD,2020-11-30,54.1972,55.1309,54.0887,55.0234
+GILD,2020-12-01,55.158,56.205,55.1396,55.4312
+GILD,2020-12-02,55.3857,56.112,55.281,55.4399
+GILD,2020-12-03,55.3682,55.8021,54.913,55.1958
+GILD,2020-12-04,55.1551,55.9308,55.0504,55.8302
+GILD,2020-12-07,55.9261,55.9561,54.787,55.1677
+GILD,2020-12-08,54.9227,55.5493,54.8955,55.4757
+GILD,2020-12-09,55.4757,55.6849,54.8413,55.158
+GILD,2020-12-10,55.0136,55.2248,54.5322,54.8228
+GILD,2020-12-11,54.6146,55.1483,54.4955,55.1047
+GILD,2020-12-14,55.3884,55.4156,54.8025,54.8848
+GILD,2020-12-15,54.8655,55.0951,54.357,54.508
+GILD,2020-12-16,54.3986,54.5449,53.8302,54.0588
+GILD,2020-12-17,54.05,54.3706,53.7565,54.1779
+GILD,2020-12-18,54.2795,54.2795,53.6829,54.1865
+GILD,2020-12-21,53.6083,53.7575,52.9225,53.6907
+GILD,2020-12-22,53.3981,53.4911,52.1052,52.2794
+GILD,2020-12-23,52.1875,52.848,52.1875,52.6271
+GILD,2020-12-24,52.5826,52.6553,52.2426,52.3434
+GILD,2020-12-28,52.3153,52.8664,52.0043,52.1778
+GILD,2020-12-29,52.2426,52.8887,52.013,52.1225
+GILD,2020-12-30,52.2794,52.4993,51.8756,51.9579
+GILD,2020-12-31,51.9124,53.5269,51.8756,53.4339
+GILD,2021-01-04,53.8107,55.1784,53.1318,55.1309
+GILD,2021-01-05,55.2413,55.4437,54.6824,55.0321
+GILD,2021-01-06,54.7551,56.9353,54.7502,56.8201
+GILD,2021-01-07,56.7735,58.0017,56.4248,57.342
+GILD,2021-01-08,57.4244,58.1586,57.3295,57.8187
+GILD,2021-01-11,58.4705,58.8646,57.1115,57.3333
+GILD,2021-01-12,57.4709,57.5891,56.3746,56.9382
+GILD,2021-01-13,56.7,57.004,56.3512,56.4433
+GILD,2021-01-14,56.5352,57.9029,56.3696,57.2326
+GILD,2021-01-15,57.1406,58.3281,56.9847,58.086
+GILD,2021-01-19,59.3692,62.5113,59.2501,61.5146
+GILD,2021-01-20,61.4507,62.4512,61.1756,62.3591
+GILD,2021-01-21,62.1306,62.1306,61.0652,61.4332
+GILD,2021-01-22,61.0168,61.8827,60.7543,61.3964
+GILD,2021-01-25,61.1854,62.6062,60.9015,62.5141
+GILD,2021-01-26,62.1123,62.7167,61.0487,61.1756
+GILD,2021-01-27,60.3049,61.3781,59.6908,60.0579
+GILD,2021-01-28,59.8458,60.7494,58.7,59.3228
+GILD,2021-01-29,58.884,60.7456,58.7359,60.1663
+GILD,2021-02-01,60.5615,60.7814,59.6724,59.7073
+GILD,2021-02-02,59.6986,60.5073,58.8928,59.7363
+GILD,2021-02-03,59.809,60.2497,59.1668,59.1755
+GILD,2021-02-04,59.5164,60.5237,59.1029,60.3776
+GILD,2021-02-05,61.6803,63.6154,61.1854,62.7911
+GILD,2021-02-08,62.8269,63.0653,61.7364,62.3407
+GILD,2021-02-09,62.1568,62.2217,61.3141,61.7268
+GILD,2021-02-10,61.6889,62.6614,61.5427,61.718
+GILD,2021-02-11,61.6346,61.6346,60.581,61.3781
+GILD,2021-02-12,61.2482,61.6986,60.8646,61.35
+GILD,2021-02-16,60.9102,61.0836,59.1755,59.4342
+GILD,2021-02-17,59.005,59.745,58.5528,59.7073
+GILD,2021-02-18,59.4884,60.0386,59.0022,59.8284
+GILD,2021-02-19,59.6908,59.8187,58.947,59.039
+GILD,2021-02-22,58.6351,59.1301,58.2642,58.8006
+GILD,2021-02-23,58.5615,58.8463,57.5794,58.4055
+GILD,2021-02-24,58.2961,58.9102,57.6084,58.4336
+GILD,2021-02-25,58.4878,58.6719,57.3333,57.5891
+GILD,2021-02-26,57.5794,57.5891,56.3057,56.3145
+GILD,2021-03-01,56.6457,57.4429,56.5439,57.2868
+GILD,2021-03-02,57.3198,58.3232,57.1861,57.7915
+GILD,2021-03-03,57.5881,58.0762,57.0205,57.5532
+GILD,2021-03-04,57.5988,59.1949,57.3508,57.9939
+GILD,2021-03-05,58.1673,59.3818,58.0578,59.2686
+GILD,2021-03-08,59.1668,61.1397,58.6622,59.3867
+GILD,2021-03-09,60.0811,61.1349,58.947,59.0022
+GILD,2021-03-10,59.3228,59.4342,58.3319,58.6177
+GILD,2021-03-11,58.2496,58.7359,57.7915,57.8641
+GILD,2021-03-12,57.9668,58.0598,57.0389,57.1038
+GILD,2021-03-15,57.8369,58.5982,57.3914,58.5053
+GILD,2021-03-16,58.6622,59.5523,58.579,59.377
+GILD,2021-03-17,59.343,59.962,58.8569,59.7577
+GILD,2021-03-18,59.0148,60.2768,59.0148,59.4419
+GILD,2021-03-19,59.6094,59.9716,58.9877,59.7935
+GILD,2021-03-22,59.4177,60.9073,59.2375,60.7862
+GILD,2021-03-23,60.6099,60.7174,59.622,59.8322
+GILD,2021-03-24,59.7015,60.3504,59.3673,59.6917
+GILD,2021-03-25,60.0908,60.1838,58.9363,59.3586
+GILD,2021-03-26,59.3954,60.5645,59.2743,60.518
+GILD,2021-03-29,60.2951,61.6309,60.1838,61.3993
+GILD,2021-03-30,61.6773,61.6773,60.4114,60.7591
+GILD,2021-03-31,60.6099,60.6099,59.7935,59.9524
+GILD,2021-04-01,60.9906,62.0018,60.6932,61.6309
+GILD,2021-04-05,61.409,61.7053,60.7862,61.5378
+GILD,2021-04-06,61.223,61.6909,61.009,61.4352
+GILD,2021-04-07,61.2966,61.5291,60.5043,60.8521
+GILD,2021-04-08,61.3161,61.4545,60.1335,60.3136
+GILD,2021-04-09,60.1285,60.5267,59.5861,60.3979
+GILD,2021-04-12,60.3504,60.3979,59.6917,59.9795
+GILD,2021-04-13,59.7848,60.4995,59.5069,60.1935
+GILD,2021-04-14,60.2672,61.3809,60.1422,60.5741
+GILD,2021-04-15,60.0171,61.5756,60.0171,61.009
+GILD,2021-04-16,61.2414,62.2333,61.0932,62.0308
+GILD,2021-04-19,61.872,62.15,60.8424,61.1766
+GILD,2021-04-20,61.038,61.7838,60.5837,61.5756
+GILD,2021-04-21,61.7238,62.0628,61.5709,61.9554
+GILD,2021-04-22,61.6676,61.6957,60.7862,60.8889
+GILD,2021-04-23,60.7591,60.945,60.1838,60.7406
+GILD,2021-04-26,60.7127,61.1117,60.3329,61.0003
+GILD,2021-04-27,61.1669,61.223,59.9427,59.9891
+GILD,2021-04-28,60.0075,60.0171,59.2326,59.776
+GILD,2021-04-29,59.9524,59.9524,58.7464,59.2201
+GILD,2021-04-30,57.9387,59.4594,57.4611,58.8763
+GILD,2021-05-03,59.2947,61.1261,59.1542,61.038
+GILD,2021-05-04,61.0285,61.808,60.638,60.8889
+GILD,2021-05-05,60.981,62.15,60.7775,61.6957
+GILD,2021-05-06,61.2598,61.8535,60.4211,61.7238
+GILD,2021-05-07,61.6598,62.6517,61.5019,61.7238
+GILD,2021-05-10,62.1141,63.4488,61.9379,62.5955
+GILD,2021-05-11,62.2158,63.1524,61.9466,62.3544
+GILD,2021-05-12,61.9185,63.0313,61.8817,62.5683
+GILD,2021-05-13,62.8474,63.9873,62.5596,63.9225
+GILD,2021-05-14,63.9225,64.1723,63.4382,63.5689
+GILD,2021-05-17,63.5234,64.6091,63.4952,64.0716
+GILD,2021-05-18,64.3864,64.8135,63.8207,63.8662
+GILD,2021-05-19,63.2744,63.6067,62.6604,63.5417
+GILD,2021-05-20,63.6909,64.9161,63.4207,64.3302
+GILD,2021-05-21,64.7204,65.0352,63.7365,63.7743
+GILD,2021-05-24,64.0986,64.2285,62.5025,62.55
+GILD,2021-05-25,62.4279,62.5209,61.223,61.4352
+GILD,2021-05-26,61.3964,61.5931,60.8056,61.5475
+GILD,2021-05-27,61.7519,62.271,61.0477,61.1301
+GILD,2021-05-28,61.2696,61.8585,61.038,61.3248
+GILD,2021-06-01,61.6309,61.7335,60.4066,60.5925
+GILD,2021-06-02,60.8424,61.5475,60.7959,61.2501
+GILD,2021-06-03,61.1863,61.779,61.0312,61.6676
+GILD,2021-06-04,61.9554,62.6788,61.7238,62.55
+GILD,2021-06-07,62.7117,63.0449,62.2527,62.5403
+GILD,2021-06-08,62.5596,62.7167,62.1402,62.6235
+GILD,2021-06-09,62.6788,64.182,62.6332,63.6813
+GILD,2021-06-10,63.9969,64.6594,63.5136,64.2749
+GILD,2021-06-11,64.1355,64.2382,63.6764,63.7917
+GILD,2021-06-14,63.7451,64.0406,63.2396,63.8769
+GILD,2021-06-15,64.1859,64.2042,63.4924,63.8207
+GILD,2021-06-16,63.9389,64.9926,62.9771,63.1079
+GILD,2021-06-17,63.0992,63.2493,62.3214,63.0053
+GILD,2021-06-18,62.7989,62.9675,61.7577,62.4328
+GILD,2021-06-21,62.7901,63.3288,62.583,63.1272
+GILD,2021-06-22,63.0227,63.3606,62.5877,62.8464
+GILD,2021-06-23,62.9955,63.0332,62.3863,62.4716
+GILD,2021-06-24,62.583,63.9611,62.4716,62.9675
+GILD,2021-06-25,62.9306,63.7355,62.6865,63.6241
+GILD,2021-06-28,64.0174,64.3359,63.409,63.4545
+GILD,2021-06-29,63.4265,63.7646,63.2716,63.6705
+GILD,2021-06-30,64.0086,64.6178,63.7451,64.5433
+GILD,2021-07-01,64.4396,65.0246,64.12,64.7951
+GILD,2021-07-02,64.9356,65.0953,64.3359,64.9539
+GILD,2021-07-06,64.6547,64.7302,63.7171,64.12
+GILD,2021-07-07,64.1103,64.1394,63.5485,64.0735
+GILD,2021-07-08,63.7888,64.0357,63.1921,63.4459
+GILD,2021-07-09,63.352,64.12,63.225,63.9417
+GILD,2021-07-12,63.9514,64.7302,63.502,63.8013
+GILD,2021-07-13,63.5766,64.2188,63.5766,63.7451
+GILD,2021-07-14,63.8013,63.839,63.2018,63.6705
+GILD,2021-07-15,63.6047,64.1016,63.1456,64.0174
+GILD,2021-07-16,64.1016,64.645,64.0648,64.3262
+GILD,2021-07-19,64.308,64.7389,63.4217,63.9514
+GILD,2021-07-20,64.0357,65.3945,63.9892,64.8242
+GILD,2021-07-21,64.6265,64.6925,63.7451,64.12
+GILD,2021-07-22,63.7451,64.49,63.5669,64.3456
+GILD,2021-07-23,64.5608,64.9926,64.3359,64.6925
+GILD,2021-07-26,64.6178,64.9578,64.1713,64.4396
+GILD,2021-07-27,64.2333,64.7204,64.0086,64.6081
+GILD,2021-07-28,64.5791,65.752,64.4202,65.6677
+GILD,2021-07-29,65.845,65.9854,65.3945,65.4518
+GILD,2021-07-30,64.3922,64.673,63.7355,64.0086
+GILD,2021-08-02,64.0551,64.3418,63.5766,64.0648
+GILD,2021-08-03,64.3456,65.4605,63.933,65.4518
+GILD,2021-08-04,65.1331,65.6019,64.7012,64.8987
+GILD,2021-08-05,64.8987,64.983,64.2139,64.9539
+GILD,2021-08-06,64.8047,64.8987,64.3641,64.4676
+GILD,2021-08-09,64.4676,64.9268,63.839,64.1675
+GILD,2021-08-10,63.9796,64.9268,63.6899,64.8987
+GILD,2021-08-11,65.0198,66.4076,65.011,65.4605
+GILD,2021-08-12,65.845,66.5472,65.3675,66.4358
+GILD,2021-08-13,66.4358,66.9133,66.3234,66.6982
+GILD,2021-08-16,66.8019,67.3453,66.5956,67.2126
+GILD,2021-08-17,66.7971,68.5065,66.5568,68.4504
+GILD,2021-08-18,68.0659,68.741,67.3918,67.4479
+GILD,2021-08-19,67.1195,67.7946,67.0256,67.1768
+GILD,2021-08-20,67.1768,68.3197,66.9608,67.8973
+GILD,2021-08-23,68.122,68.4601,67.9167,68.0009
+GILD,2021-08-24,68.0756,68.1316,67.3821,67.7201
+GILD,2021-08-25,67.4383,67.4479,66.4726,66.9317
+GILD,2021-08-26,67.0547,67.8228,66.6789,66.951
+GILD,2021-08-27,66.8377,67.907,66.6982,66.8106
+GILD,2021-08-30,66.8289,67.6727,66.6885,67.4944
+GILD,2021-08-31,67.6639,68.2635,67.3355,68.216
+GILD,2021-09-01,68.123,68.1598,66.8765,67.3636
+GILD,2021-09-02,67.4944,67.8413,66.9317,67.8044
+GILD,2021-09-03,67.6359,67.8325,67.2513,67.4479
+GILD,2021-09-07,66.6228,66.8289,65.9195,66.7264
+GILD,2021-09-08,66.7264,67.4005,66.6605,67.3723
+GILD,2021-09-09,67.1477,67.1855,66.1539,66.182
+GILD,2021-09-10,66.5288,66.9608,65.845,66.5385
+GILD,2021-09-13,66.7729,67.3918,66.3787,66.6885
+GILD,2021-09-14,67.0005,67.2842,66.3757,66.6982
+GILD,2021-09-15,66.8212,68.6248,66.6702,67.938
+GILD,2021-09-16,67.9757,68.033,67.0392,67.5312
+GILD,2021-09-17,67.0576,67.938,66.6885,67.7966
+GILD,2021-09-20,67.1525,68.0901,66.585,67.1806
+GILD,2021-09-21,67.4837,68.2218,67.3231,67.91
+GILD,2021-09-22,68.2315,68.3361,67.2989,67.5787
+GILD,2021-09-23,67.6727,68.2702,67.5032,67.8722
+GILD,2021-09-24,67.816,68.0427,67.3888,67.3985
+GILD,2021-09-27,67.3231,67.4934,66.5463,66.6605
+GILD,2021-09-28,66.2721,67.0295,65.9593,66.243
+GILD,2021-09-29,66.4242,67.5971,66.2246,67.1622
+GILD,2021-09-30,67.4179,67.7559,66.0823,66.1306
+GILD,2021-10-01,64.95,65.7133,64.0328,64.9094
+GILD,2021-10-04,64.5675,65.3491,63.7151,63.9621
+GILD,2021-10-05,63.8585,64.5016,63.6589,63.81
+GILD,2021-10-06,63.7955,64.1036,63.3191,63.8857
+GILD,2021-10-07,63.905,64.6818,63.5737,64.5113
+GILD,2021-10-08,64.4261,64.767,64.2081,64.4261
+GILD,2021-10-11,64.5966,64.8019,64.2372,64.4541
+GILD,2021-10-12,64.5578,64.7012,63.7063,63.783
+GILD,2021-10-13,63.9805,64.3409,63.6212,64.028
+GILD,2021-10-14,64.5771,65.0701,64.3786,64.521
+GILD,2021-10-15,64.6624,64.9462,63.9999,64.028
+GILD,2021-10-18,63.905,63.9853,62.2769,62.3902
+GILD,2021-10-19,62.4851,63.4217,62.3524,63.3365
+GILD,2021-10-20,63.3461,63.7248,63.2424,63.2996
+GILD,2021-10-21,63.5166,63.6114,62.9771,63.4217
+GILD,2021-10-22,63.5457,63.688,62.9675,63.6589
+GILD,2021-10-25,63.6589,64.3505,63.1951,64.0667
+GILD,2021-10-26,64.3505,64.7476,64.0938,64.1229
+GILD,2021-10-27,64.3409,64.3505,63.0527,63.2144
+GILD,2021-10-28,63.1476,64.057,63.1194,63.7539
+GILD,2021-10-29,62.3902,62.3902,60.6439,61.4255
+GILD,2021-11-01,61.3673,62.4328,61.2356,62.1441
+GILD,2021-11-02,62.2168,62.5615,61.1979,62.3902
+GILD,2021-11-03,62.4376,63.9621,62.0406,63.8197
+GILD,2021-11-04,63.5457,63.5737,62.4521,62.9306
+GILD,2021-11-05,62.3999,63.3093,62.2585,62.7882
+GILD,2021-11-08,62.457,62.8822,62.0211,62.457
+GILD,2021-11-09,62.5703,63.2899,62.3804,62.6275
+GILD,2021-11-10,63.0158,64.2739,63.0158,63.7345
+GILD,2021-11-11,63.4313,63.8953,63.1951,63.839
+GILD,2021-11-12,64.057,64.1616,63.6212,63.8857
+GILD,2021-11-15,63.8769,64.2129,63.4362,63.6212
+GILD,2021-11-16,63.8004,64.4066,63.2608,63.3278
+GILD,2021-11-17,63.3278,63.9524,62.9675,63.8672
+GILD,2021-11-18,63.9427,64.6382,63.7771,64.179
+GILD,2021-11-19,64.5558,65.2309,64.1693,65.0315
+GILD,2021-11-22,65.0411,66.613,64.3312,66.243
+GILD,2021-11-23,66.1481,67.0954,65.9969,66.8687
+GILD,2021-11-24,66.9734,67.2474,65.8082,66.3379
+GILD,2021-11-26,65.9883,66.9734,65.9883,66.5269
+GILD,2021-11-29,66.6508,67.5215,66.4706,66.8882
+GILD,2021-11-30,66.7167,67.1244,64.9848,65.2591
+GILD,2021-12-01,65.3539,66.2915,64.9946,65.2591
+GILD,2021-12-02,65.4857,66.5413,65.1642,65.9593
+GILD,2021-12-03,66.2721,66.708,65.6134,65.8557
+GILD,2021-12-06,65.7616,67.0247,65.7229,65.7985
+GILD,2021-12-07,65.8973,66.1723,65.2396,65.9409
+GILD,2021-12-08,66.1869,66.7273,65.2396,65.9969
+GILD,2021-12-09,66.1675,66.9598,65.5524,66.5559
+GILD,2021-12-10,66.4426,67.1622,65.8934,66.5094
+GILD,2021-12-13,66.3854,67.1051,65.8934,66.8494
+GILD,2021-12-14,66.8212,67.7056,66.7157,67.4421
+GILD,2021-12-15,67.4712,68.2983,66.8882,68.1027
+GILD,2021-12-16,68.2363,69.6562,67.9593,69.1545
+GILD,2021-12-17,69.0683,69.5225,68.5231,69.0586
+GILD,2021-12-20,68.8581,69.355,68.3322,69.3076
+GILD,2021-12-21,69.3076,69.4218,68.5037,68.7051
+GILD,2021-12-22,68.4659,69.2979,67.5767,69.2688
+GILD,2021-12-23,69.4034,69.6417,69.0306,69.3172
+GILD,2021-12-27,69.1255,69.6998,68.7817,69.6901
+GILD,2021-12-28,69.6901,70.187,69.6137,69.786
+GILD,2021-12-29,69.8141,70.5124,69.4413,70.4262
+GILD,2021-12-30,70.4484,70.8853,70.0629,70.1589
+GILD,2021-12-31,70.0534,70.2732,69.2882,69.4413
+GILD,2022-01-03,69.1158,69.5177,68.4852,69.4121
+GILD,2022-01-04,69.4363,70.1919,69.0306,69.0586
+GILD,2022-01-05,69.2784,69.8577,68.8292,69.0306
+GILD,2022-01-06,68.5473,68.9443,68.2266,68.4659
+GILD,2022-01-07,68.2653,68.614,67.7394,68.1501
+GILD,2022-01-10,68.8484,69.0973,68.3032,68.9443
+GILD,2022-01-11,69.0015,69.4034,68.3506,69.2117
+GILD,2022-01-12,68.8194,69.355,68.5326,69.0973
+GILD,2022-01-13,68.8484,69.2979,68.3322,68.7429
+GILD,2022-01-14,68.925,68.9918,68.0542,68.6382
+GILD,2022-01-18,68.3032,68.399,67.012,67.3569
+GILD,2022-01-19,67.2126,67.567,65.9979,66.0562
+GILD,2022-01-20,66.0562,66.2857,64.8125,64.8512
+GILD,2022-01-21,65.1477,66.0562,64.736,65.5205
+GILD,2022-01-24,65.5487,66.3137,63.8652,65.5776
+GILD,2022-01-25,65.0807,66.3428,64.9278,65.8363
+GILD,2022-01-26,64.3727,65.5679,64.0376,64.4009
+GILD,2022-01-27,64.4686,65.6919,64.2865,64.334
+GILD,2022-01-28,64.4299,65.8643,64.0948,65.8547
+GILD,2022-01-31,65.6445,65.845,65.2144,65.6832
+GILD,2022-02-01,65.7878,65.7975,64.9462,65.4817
+GILD,2022-02-02,62.642,63.1291,61.2212,62.948
+GILD,2022-02-03,62.7184,63.4837,62.2303,62.5364
+GILD,2022-02-04,62.116,62.7466,61.0845,61.1117
+GILD,2022-02-07,61.1979,61.4177,60.519,60.978
+GILD,2022-02-08,61.04,61.532,60.7049,60.9199
+GILD,2022-02-09,61.1019,61.1881,60.5373,60.6138
+GILD,2022-02-10,60.3561,60.3561,59.0167,59.0932
+GILD,2022-02-11,59.3324,60.1364,59.0651,59.3615
+GILD,2022-02-14,59.3809,59.4379,58.1663,58.4433
+GILD,2022-02-15,58.4482,58.8308,58.3096,58.6535
+GILD,2022-02-16,58.5295,59.5339,58.4908,59.1988
+GILD,2022-02-17,58.883,59.007,58.2612,58.6157
+GILD,2022-02-18,58.7203,58.9692,58.3222,58.3862
+GILD,2022-02-22,58.236,58.6157,58.0413,58.3183
+GILD,2022-02-23,58.3096,58.9402,58.147,58.6729
+GILD,2022-02-24,58.0608,58.5964,57.4515,57.9649
+GILD,2022-02-25,58.2331,58.9887,58.1275,58.453
+GILD,2022-02-28,57.621,57.8312,56.5972,57.7644
+GILD,2022-03-01,57.3247,58.2041,57.2568,57.6307
+GILD,2022-03-02,57.8021,58.8211,57.5726,58.5673
+GILD,2022-03-03,58.854,59.2947,58.6729,59.0167
+GILD,2022-03-04,58.4142,59.5146,58.3377,59.1601
+GILD,2022-03-07,56.3968,59.5339,56.3251,57.6307
+GILD,2022-03-08,57.6016,58.0035,56.4588,56.942
+GILD,2022-03-09,57.3914,57.6685,56.3484,56.4248
+GILD,2022-03-10,56.0336,56.1382,54.8191,55.3924
+GILD,2022-03-11,55.7652,56.6022,55.4262,55.4689
+GILD,2022-03-14,56.0887,56.912,55.8891,56.3212
+GILD,2022-03-15,56.5875,56.9411,55.8419,56.4858
+GILD,2022-03-16,56.8248,56.8248,55.3866,56.1469
+GILD,2022-03-17,56.2921,57.4786,55.8951,57.3383
+GILD,2022-03-18,57.3575,57.6772,56.6408,57.5513
+GILD,2022-03-21,57.4738,58.6186,57.406,57.7838
+GILD,2022-03-22,58.0743,58.2293,57.435,58.0937
+GILD,2022-03-23,58.113,58.4036,56.9459,56.9992
+GILD,2022-03-24,57.1154,57.6675,56.9217,57.28
+GILD,2022-03-25,57.3188,57.5658,56.9508,57.0574
+GILD,2022-03-28,57.0961,57.4979,56.8298,57.3188
+GILD,2022-03-29,57.8224,58.6506,57.7255,58.6264
+GILD,2022-03-30,58.5198,58.8298,57.5416,57.7838
+GILD,2022-03-31,58.084,58.1325,57.5513,57.5804
+GILD,2022-04-01,57.5706,57.8127,56.7376,57.7934
+GILD,2022-04-04,57.7982,58.9363,57.3769,58.762
+GILD,2022-04-05,58.452,59.2656,57.8127,57.8709
+GILD,2022-04-06,58.1033,59.0983,58.0259,58.9072
+GILD,2022-04-07,58.8878,59.6094,58.6167,59.0719
+GILD,2022-04-08,59.3528,60.8444,59.3044,60.3407
+GILD,2022-04-11,60.8444,61.0768,59.8952,59.9437
+GILD,2022-04-12,60.4181,60.5053,59.285,59.6917
+GILD,2022-04-13,59.6821,60.1567,59.3625,60.1083
+GILD,2022-04-14,60.118,60.3989,59.5659,59.8757
+GILD,2022-04-18,59.7596,60.2535,59.4399,59.6433
+GILD,2022-04-19,59.6628,61.0187,59.6433,60.8056
+GILD,2022-04-20,61.0187,62.1374,60.9993,61.5998
+GILD,2022-04-21,61.5514,62.2585,61.1834,61.7451
+GILD,2022-04-22,61.7742,61.8516,60.2148,60.2923
+GILD,2022-04-25,60.515,60.7621,59.4013,60.6796
+GILD,2022-04-26,60.4376,60.8928,59.808,59.8274
+GILD,2022-04-27,59.8468,60.0986,59.2462,59.6531
+GILD,2022-04-28,59.5077,59.7015,58.699,59.624
+GILD,2022-04-29,59.624,60.1083,57.406,57.4738
+GILD,2022-05-02,57.6772,58.5247,57.2898,58.4133
+GILD,2022-05-03,58.7038,58.917,57.7547,58.4326
+GILD,2022-05-04,58.7426,60.3504,58.3746,60.1276
+GILD,2022-05-05,59.808,60.4181,58.8056,59.4205
+GILD,2022-05-06,59.2076,59.469,58.4908,59.2559
+GILD,2022-05-09,58.8878,60.4278,58.8201,59.7402
+GILD,2022-05-10,59.9339,60.5732,59.624,59.837
+GILD,2022-05-11,58.4084,59.6336,58.3939,58.6554
+GILD,2022-05-12,58.791,60.5345,58.7232,60.515
+GILD,2022-05-13,60.6313,60.641,59.624,60.4085
+GILD,2022-05-16,60.4085,60.7668,59.9872,60.2826
+GILD,2022-05-17,60.4569,61.2318,59.8565,61.1931
+GILD,2022-05-18,61.1543,61.9146,60.7185,61.2318
+GILD,2022-05-19,61.1059,61.5804,60.8347,61.2803
+GILD,2022-05-20,61.3771,61.8904,60.7523,61.8323
+GILD,2022-05-23,62.3631,62.7911,61.5901,61.6579
+GILD,2022-05-24,61.9292,62.3844,61.4352,62.3262
+GILD,2022-05-25,62.4231,63.1398,61.9969,62.9655
+GILD,2022-05-26,63.1107,63.4013,62.4328,62.4424
+GILD,2022-05-27,62.4037,62.8009,61.8904,62.7621
+GILD,2022-05-31,62.4716,62.9848,61.6676,62.8106
+GILD,2022-06-01,63.2173,63.2851,62.2487,62.733
+GILD,2022-06-02,62.6071,62.6846,60.3504,61.4642
+GILD,2022-06-03,61.4545,62.1035,61.2511,61.4545
+GILD,2022-06-06,60.6071,61.038,59.7111,60.0792
+GILD,2022-06-07,59.7596,60.6215,59.5464,60.5732
+GILD,2022-06-08,60.2826,61.009,60.1567,60.4181
+GILD,2022-06-09,60.302,60.6942,59.2268,59.2559
+GILD,2022-06-10,58.6749,59.2533,58.4133,58.8298
+GILD,2022-06-13,58.1712,58.5295,57.0477,57.2898
+GILD,2022-06-14,57.2408,58.6823,56.0591,56.672
+GILD,2022-06-15,56.8681,57.8291,56.5935,57.2603
+GILD,2022-06-16,56.5444,57.0103,56.0934,56.6034
+GILD,2022-06-17,56.2601,57.6527,56.1817,57.3977
+GILD,2022-06-21,58.1135,59.408,57.7703,59.3394
+GILD,2022-06-22,58.9667,60.8495,58.9275,60.32
+GILD,2022-06-23,60.6926,61.438,60.5554,61.3693
+GILD,2022-06-24,61.5949,61.9087,60.6534,61.8597
+GILD,2022-06-27,61.7125,62.3009,61.4183,61.6145
+GILD,2022-06-28,61.6145,62.2617,60.928,61.0064
+GILD,2022-06-29,61.1045,61.7518,60.7171,61.2712
+GILD,2022-06-30,60.7515,61.1977,60.1042,60.6142
+GILD,2022-07-01,60.2808,61.2221,60.0846,61.1535
+GILD,2022-07-05,60.7025,61.2614,60.1713,61.1339
+GILD,2022-07-06,61.4085,61.6625,60.9574,61.5164
+GILD,2022-07-07,61.4085,61.7959,61.1437,61.5066
+GILD,2022-07-08,61.3497,61.9724,61.1928,61.6242
+GILD,2022-07-11,61.5752,61.8204,61.3202,61.4478
+GILD,2022-07-12,61.2811,61.585,60.8103,61.1339
+GILD,2022-07-13,60.7221,61.5164,60.4082,61.2516
+GILD,2022-07-14,60.6338,60.7123,60.0846,60.6142
+GILD,2022-07-15,60.928,61.4085,60.4867,61.3889
+GILD,2022-07-18,61.4673,61.4673,59.4668,59.7218
+GILD,2022-07-19,60.4622,61.0653,60.0944,60.9182
+GILD,2022-07-20,60.977,60.977,59.6532,60.3592
+GILD,2022-07-21,60.2072,60.5014,59.5747,59.8297
+GILD,2022-07-22,60.0846,60.5995,59.4081,59.6237
+GILD,2022-07-25,60.0454,60.065,59.1825,59.5747
+GILD,2022-07-26,59.5256,60.065,59.153,59.4472
+GILD,2022-07-27,59.2118,60.1778,58.5352,59.7218
+GILD,2022-07-28,59.8199,59.9228,58.4635,59.2315
+GILD,2022-07-29,59.1628,59.3589,58.3587,58.594
+GILD,2022-08-01,58.6137,59.0161,58.1233,58.447
+GILD,2022-08-02,58.5842,59.153,58.143,58.3881
+GILD,2022-08-03,59.6923,62.4186,59.4668,61.0653
+GILD,2022-08-04,60.9378,61.7664,60.6313,60.7123
+GILD,2022-08-05,60.5946,60.6436,59.4472,59.9081
+GILD,2022-08-08,59.8199,60.5161,59.6335,60.4082
+GILD,2022-08-09,60.3887,60.8495,60.1925,60.8005
+GILD,2022-08-10,61.2811,61.9675,60.9084,61.9185
+GILD,2022-08-11,61.5654,62.1833,61.1633,61.2418
+GILD,2022-08-12,61.4968,61.7714,60.9525,61.7419
+GILD,2022-08-15,62.6147,65.0159,62.4283,64.9291
+GILD,2022-08-16,64.88,65.135,64.3799,65.0467
+GILD,2022-08-17,64.6937,65.6008,64.5466,64.7428
+GILD,2022-08-18,64.6839,64.7231,63.4531,63.919
+GILD,2022-08-19,63.7719,64.5221,63.664,64.0759
+GILD,2022-08-22,63.9484,63.9876,62.9874,63.1149
+GILD,2022-08-23,63.1149,63.1247,62.2421,62.448
+GILD,2022-08-24,62.4676,62.5755,61.9773,62.3892
+GILD,2022-08-25,62.6147,62.6931,61.9576,62.3597
+GILD,2022-08-26,62.3597,62.3892,61.1437,61.1633
+GILD,2022-08-29,60.928,61.6439,60.2946,61.2418
+GILD,2022-08-30,61.3006,61.4771,60.5897,61.2909
+GILD,2022-08-31,61.4821,62.7275,61.4821,62.2421
+GILD,2022-09-01,62.1833,63.7424,62.095,63.6935
+GILD,2022-09-02,63.7817,64.0269,62.144,62.5853
+GILD,2022-09-06,62.5461,62.6049,61.585,62.1636
+GILD,2022-09-07,62.4382,63.7033,62.3304,63.5366
+GILD,2022-09-08,64.1445,64.3799,63.4385,63.8405
+GILD,2022-09-09,63.7228,64.4976,63.6346,64.0171
+GILD,2022-09-12,67.1012,67.5474,66.1745,66.6943
+GILD,2022-09-13,66.096,66.096,63.6738,63.8405
+GILD,2022-09-14,63.8802,64.9216,63.8802,64.6439
+GILD,2022-09-15,64.9612,65.1596,64.1819,64.4654
+GILD,2022-09-16,64.5447,65.3877,64.2769,65.0604
+GILD,2022-09-19,64.8125,65.3133,64.0686,65.2786
+GILD,2022-09-20,64.872,64.9414,63.3645,64.0488
+GILD,2022-09-21,64.0488,64.986,62.938,62.9777
+GILD,2022-09-22,62.8289,63.7869,62.4124,63.2455
+GILD,2022-09-23,62.9678,63.2603,61.7876,62.343
+GILD,2022-09-26,61.9958,62.4223,61.6537,61.8272
+GILD,2022-09-27,61.9165,62.9975,61.7677,62.1148
+GILD,2022-09-28,62.4818,63.8405,62.1942,63.4042
+GILD,2022-09-29,63.305,63.6918,61.9958,62.5512
+GILD,2022-09-30,62.6405,63.057,61.1032,61.1826
+GILD,2022-10-03,61.8867,62.0553,60.9396,61.8074
+GILD,2022-10-04,63.5628,64.8224,63.0769,64.7728
+GILD,2022-10-05,64.1877,65.4249,63.8505,64.9117
+GILD,2022-10-06,64.3563,64.8224,64.0786,64.4158
+GILD,2022-10-07,64.1083,64.5596,63.4339,63.7612
+GILD,2022-10-10,64.0389,64.3116,63.5876,63.9298
+GILD,2022-10-11,63.9645,65.4968,63.9496,65.1298
+GILD,2022-10-12,65.3084,65.8241,64.7728,64.8521
+GILD,2022-10-13,63.9298,66.3993,63.5728,65.9133
+GILD,2022-10-14,66.0819,66.4489,65.477,65.6257
+GILD,2022-10-17,66.2902,66.3795,65.3976,65.834
+GILD,2022-10-18,65.9927,66.5233,65.8935,66.32
+GILD,2022-10-19,66.3001,66.4191,65.3084,65.6456
+GILD,2022-10-20,65.6158,65.9927,65.1596,65.6158
+GILD,2022-10-21,65.6654,67.3812,65.5662,67.2324
+GILD,2022-10-24,67.5498,68.7994,67.5299,68.4325
+GILD,2022-10-25,68.2738,69.1366,67.9167,69.0275
+GILD,2022-10-26,69.4242,70.8226,69.3052,70.2375
+GILD,2022-10-27,70.2672,70.6689,69.5631,69.6226
+GILD,2022-10-28,73.7484,78.951,73.3814,78.618
+GILD,2022-10-31,77.4179,78.7172,76.8923,77.8146
+GILD,2022-11-01,77.6163,78.8957,77.0212,78.6874
+GILD,2022-11-02,77.5369,79.342,77.17,77.2394
+GILD,2022-11-03,76.689,78.9155,76.5253,78.8064
+GILD,2022-11-04,78.489,80.6511,77.7452,79.6792
+GILD,2022-11-07,78.9006,80.8842,78.856,80.79
+GILD,2022-11-08,79.937,83.1107,79.4213,81.5536
+GILD,2022-11-09,81.8214,82.8628,81.504,81.6429
+GILD,2022-11-10,82.8132,83.1107,80.8891,81.9206
+GILD,2022-11-11,80.7404,81.3057,79.4114,81.147
+GILD,2022-11-14,80.9784,83.4479,80.5619,82.1685
+GILD,2022-11-15,82.4512,82.952,81.3057,82.3173
+GILD,2022-11-16,81.9999,82.7536,81.8611,82.1983
+GILD,2022-11-17,81.871,83.1405,81.7917,82.9322
+GILD,2022-11-18,82.9421,83.3686,82.3024,82.9322
+GILD,2022-11-21,83.071,84.4694,82.952,83.6562
+GILD,2022-11-22,83.9537,85.4414,83.8446,84.529
+GILD,2022-11-23,84.3604,85.2331,84.3108,84.7174
+GILD,2022-11-25,84.3405,85.6992,84.0628,85.5505
+GILD,2022-11-28,86.2051,87.4745,84.3802,84.5091
+GILD,2022-11-29,84.7967,85.1637,84.0083,85.0546
+GILD,2022-11-30,85.0496,87.4249,84.3108,87.1076
+GILD,2022-12-01,87.4745,88.2332,86.9985,87.177
+GILD,2022-12-02,85.9869,88.3374,85.8381,88.2977
+GILD,2022-12-05,87.1175,88.3671,86.7505,87.2563
+GILD,2022-12-06,87.2663,87.9407,86.4232,87.2365
+GILD,2022-12-07,87.3059,87.8216,86.6464,87.0679
+GILD,2022-12-08,87.1472,88.8729,86.8398,88.7341
+GILD,2022-12-09,88.5308,88.5308,87.0679,87.2464
+GILD,2022-12-12,87.1274,87.8316,86.7109,87.8117
+GILD,2022-12-13,88.8928,89.0019,87.2167,88.02
+GILD,2022-12-14,88.0,89.29,87.52,88.4
+GILD,2022-12-15,88.05,88.1,85.385,86.58
+GILD,2022-12-16,86.34,87.12,85.8,86.76
+GILD,2022-12-19,86.0,86.62,85.4291,86.42
+GILD,2022-12-20,83.642,85.26,81.81,84.77
+GILD,2022-12-21,85.25,85.912,84.855,85.27
+GILD,2022-12-22,85.245,85.47,84.37,85.28
+GILD,2022-12-23,85.22,85.245,84.28,84.75
+GILD,2022-12-27,85.25,85.47,84.69,85.01
+GILD,2022-12-28,85.4,85.83,84.45,84.57
+GILD,2022-12-29,84.91,85.57,84.61,85.26
+GILD,2022-12-30,85.33,85.89,84.78,85.85
+GILD,2023-01-03,85.08,86.145,84.83,85.39
+GILD,2023-01-04,86.2,86.5,84.94,85.5
+GILD,2023-01-05,85.01,86.41,85.0,85.85
+GILD,2023-01-06,86.61,88.29,86.22,88.08
+GILD,2023-01-09,87.77,87.9,84.95,85.1
+GILD,2023-01-10,85.2,87.53,84.86,87.14
+GILD,2023-01-11,87.12,87.2,86.02,87.19
+GILD,2023-01-12,86.5,86.59,85.08,85.72
+GILD,2023-01-13,85.54,86.3,85.325,86.27
+GILD,2023-01-17,86.05,86.365,85.36,85.41
+GILD,2023-01-18,85.02,85.125,83.6,83.74
+GILD,2023-01-19,84.17,84.58,83.2514,83.62
+GILD,2023-01-20,83.54,83.8,82.51,83.01
+GILD,2023-01-23,82.76,84.38,82.42,83.23
+GILD,2023-01-24,83.43,84.08,82.11,84.02
+GILD,2023-01-25,84.15,84.55,83.56,84.07
+GILD,2023-01-26,83.76,83.81,82.61,83.62
+GILD,2023-01-27,83.33,83.97,83.11,83.73
+GILD,2023-01-30,83.52,83.84,82.3301,83.35
+GILD,2023-01-31,83.52,84.21,83.225,83.94
+GILD,2023-02-01,84.01,84.655,82.7,84.0
+GILD,2023-02-02,82.365,82.5,80.48,81.39
+GILD,2023-02-03,84.655,86.97,83.6201,84.5
+GILD,2023-02-06,84.5,87.18,84.5,86.36
+GILD,2023-02-07,86.6,86.69,85.38,86.05
+GILD,2023-02-08,85.4,86.03,85.29,85.67
+GILD,2023-02-09,85.83,86.605,85.13,85.53
+GILD,2023-02-10,85.56,86.96,85.28,86.7
+GILD,2023-02-13,86.7,87.82,86.39,87.49
+GILD,2023-02-14,87.59,87.61,85.02,85.68
+GILD,2023-02-15,85.27,85.27,84.44,85.05
+GILD,2023-02-16,84.31,84.756,83.37,83.39
+GILD,2023-02-17,83.61,85.25,83.28,84.76
+GILD,2023-02-21,84.73,85.49,84.62,84.64
+GILD,2023-02-22,84.63,84.75,83.04,83.5
+GILD,2023-02-23,83.15,83.85,82.25,82.54
+GILD,2023-02-24,82.27,82.3,80.33,80.66
+GILD,2023-02-27,81.16,81.31,80.58,80.89
+GILD,2023-02-28,80.81,80.93,79.92,80.53
+GILD,2023-03-01,80.34,80.34,79.39,79.59
+GILD,2023-03-02,79.51,79.9,79.2148,79.62
+GILD,2023-03-03,79.81,81.18,79.59,81.07
+GILD,2023-03-06,81.11,81.34,80.54,81.11
+GILD,2023-03-07,81.3,81.3,79.94,80.28
+GILD,2023-03-08,80.5,80.8262,79.8214,80.2
+GILD,2023-03-09,80.57,80.6999,78.29,78.95
+GILD,2023-03-10,79.02,80.31,78.9,79.5
+GILD,2023-03-13,78.565,81.27,78.565,79.51
+GILD,2023-03-14,79.03,79.91,78.32,79.77
+GILD,2023-03-15,79.1,79.89,78.51,79.65
+GILD,2023-03-16,79.18,79.97,78.42,79.85
+GILD,2023-03-17,79.76,79.76,76.525,77.31
+GILD,2023-03-20,77.71,79.68,77.63,79.46
+GILD,2023-03-21,79.525,80.05,78.355,79.14
+GILD,2023-03-22,79.1,79.38,77.76,77.81
+GILD,2023-03-23,77.78,78.93,77.64,78.76
+GILD,2023-03-24,78.93,80.4,78.33,80.0
+GILD,2023-03-27,80.38,80.99,79.41,79.58
+GILD,2023-03-28,79.96,81.11,79.7891,80.97
+GILD,2023-03-29,81.26,81.9693,80.93,81.29
+GILD,2023-03-30,81.78,81.9,81.06,81.45
+GILD,2023-03-31,81.64,83.14,81.19,82.97
+GILD,2023-04-03,82.935,83.8,82.64,83.24
+GILD,2023-04-04,83.16,83.45,81.815,82.12
+GILD,2023-04-05,82.3,83.72,81.945,83.65
+GILD,2023-04-06,84.07,84.83,83.26,83.37
+GILD,2023-04-10,83.5,83.5003,82.32,82.6
+GILD,2023-04-11,82.56,83.11,82.255,82.54
+GILD,2023-04-12,82.97,83.24,81.74,82.16
+GILD,2023-04-13,81.96,83.335,81.925,83.27
+GILD,2023-04-14,83.03,83.24,81.975,83.0
+GILD,2023-04-17,83.41,83.74,83.03,83.63
+GILD,2023-04-18,83.74,83.93,82.97,83.78
+GILD,2023-04-19,83.46,84.31,83.39,84.11
+GILD,2023-04-20,83.75,84.875,83.7,84.69
+GILD,2023-04-21,84.87,86.88,84.75,86.57
+GILD,2023-04-24,86.62,87.37,86.485,86.7
+GILD,2023-04-25,86.95,87.08,85.5,85.59
+GILD,2023-04-26,84.235,84.415,82.9,83.74
+GILD,2023-04-27,83.74,83.86,82.415,83.55
+GILD,2023-04-28,82.52,82.85,80.08,82.21
+GILD,2023-05-01,82.47,82.55,81.2,81.42
+GILD,2023-05-02,81.53,82.04,80.085,80.44
+GILD,2023-05-03,80.49,80.9,79.12,79.45
+GILD,2023-05-04,79.61,79.68,78.41,78.52
+GILD,2023-05-05,78.75,79.83,78.22,79.75
+GILD,2023-05-08,79.61,79.66,78.13,78.59
+GILD,2023-05-09,78.31,79.275,78.3,78.8
+GILD,2023-05-10,78.77,78.84,77.16,78.11
+GILD,2023-05-11,78.16,78.76,77.45,78.7
+GILD,2023-05-12,78.77,79.08,77.91,78.17
+GILD,2023-05-15,78.07,78.4,77.83,78.38
+GILD,2023-05-16,79.77,79.77,78.155,78.32
+GILD,2023-05-17,78.145,79.02,77.05,78.81
+GILD,2023-05-18,78.88,79.05,77.36,78.21
+GILD,2023-05-19,78.78,79.62,78.65,78.845
+GILD,2023-05-22,79.3,79.85,78.4,78.62
+GILD,2023-05-23,78.6,79.555,78.095,78.58
+GILD,2023-05-24,79.12,79.26,78.14,79.05
+GILD,2023-05-25,77.47,78.18,76.26,77.65
+GILD,2023-05-26,78.0,78.62,77.01,77.09
+GILD,2023-05-30,76.52,76.87,76.01,76.33
+GILD,2023-05-31,76.62,77.02,76.27,76.94
+GILD,2023-06-01,77.54,77.54,75.87,76.21
+GILD,2023-06-02,76.12,77.985,75.8,77.89
+GILD,2023-06-05,77.82,78.03,77.18,77.72
+GILD,2023-06-06,78.29,78.43,76.015,76.2
+GILD,2023-06-07,76.15,76.23,75.12,76.08
+GILD,2023-06-08,75.76,78.46,75.76,78.4
+GILD,2023-06-09,77.52,78.4,77.28,78.12
+GILD,2023-06-12,78.2,78.3,76.81,77.86
+GILD,2023-06-13,76.995,78.5,76.9,78.45
+GILD,2023-06-14,78.04,78.4,77.32,77.95
+GILD,2023-06-15,78.28,79.01,77.77,79.0
+GILD,2023-06-16,79.25,79.53,78.5,78.86
+GILD,2023-06-20,78.64,79.175,77.71,77.71
+GILD,2023-06-21,77.67,78.45,76.995,77.61
+GILD,2023-06-22,77.75,78.19,77.31,78.11
+GILD,2023-06-23,78.33,78.36,77.26,77.47
+GILD,2023-06-26,75.81,77.2,74.96,76.56
+GILD,2023-06-27,76.65,76.89,75.8,76.01
+GILD,2023-06-28,75.92,76.22,75.25,76.18
+GILD,2023-06-29,75.88,76.48,75.485,76.01
+GILD,2023-06-30,76.49,77.24,76.16,77.07
+GILD,2023-07-03,76.255,76.84,75.84,76.715
+GILD,2023-07-05,76.57,77.6,76.1,77.24
+GILD,2023-07-06,76.91,77.04,76.02,76.24
+GILD,2023-07-07,75.66,75.94,74.33,74.42
+GILD,2023-07-10,74.5,75.88,74.45,75.69
+GILD,2023-07-11,75.49,76.25,75.36,76.12
+GILD,2023-07-12,76.36,77.18,76.33,76.38
+GILD,2023-07-13,76.7,77.2899,76.3,76.71
+GILD,2023-07-14,76.61,77.635,76.46,77.19
+GILD,2023-07-17,76.67,77.7583,76.455,77.48
+GILD,2023-07-18,77.54,78.865,77.4,78.22
+GILD,2023-07-19,78.1,79.6,78.1,78.96
+GILD,2023-07-20,79.56,80.78,79.54,79.94
+GILD,2023-07-21,80.41,81.13,80.0,80.64
+GILD,2023-07-24,79.82,80.18,76.25,77.66
+GILD,2023-07-25,77.02,78.15,76.86,77.23
+GILD,2023-07-26,76.77,77.38,76.615,77.19
+GILD,2023-07-27,77.33,78.28,76.4,76.51
+GILD,2023-07-28,76.42,77.32,76.34,76.86
+GILD,2023-07-31,76.67,76.89,75.85,76.14
+GILD,2023-08-01,76.09,76.38,75.1,75.68
+GILD,2023-08-02,76.0,76.32,75.35,75.68
+GILD,2023-08-03,75.72,75.8242,75.17,75.53
+GILD,2023-08-04,77.38,80.14,77.25,78.68
+GILD,2023-08-07,78.33,80.965,77.935,80.67
+GILD,2023-08-08,80.69,80.92,78.78,80.08
+GILD,2023-08-09,80.57,81.43,80.03,80.17
+GILD,2023-08-10,80.38,81.09,79.95,80.0
+GILD,2023-08-11,80.0,80.125,79.46,80.0
+GILD,2023-08-14,80.06,80.42,79.52,79.85
+GILD,2023-08-15,79.63,80.21,78.9584,79.64
+GILD,2023-08-16,79.12,80.55,77.905,78.0
+GILD,2023-08-17,77.99,78.1097,76.5,76.5
+GILD,2023-08-18,76.55,76.71,75.7,75.88
+GILD,2023-08-21,75.67,76.26,75.5439,75.94
+GILD,2023-08-22,75.69,76.75,75.36,76.35
+GILD,2023-08-23,78.3,78.98,76.955,77.04
+GILD,2023-08-24,77.25,78.135,76.29,76.33
+GILD,2023-08-25,76.61,77.19,76.07,76.86
+GILD,2023-08-28,77.29,77.49,76.63,77.04
+GILD,2023-08-29,77.25,78.25,77.05,78.21
+GILD,2023-08-30,78.22,78.5,77.525,77.66
+GILD,2023-08-31,77.28,77.41,76.235,76.48
+GILD,2023-09-01,77.22,77.41,76.475,76.65
+GILD,2023-09-05,76.95,77.0,75.13,75.16
+GILD,2023-09-06,75.12,75.14,73.25,74.24
+GILD,2023-09-07,74.62,74.76,73.71,73.94
+GILD,2023-09-08,76.12,76.595,75.05,76.0
+GILD,2023-09-11,76.05,77.17,76.0,77.04
+GILD,2023-09-12,76.99,77.23,76.28,76.8
+GILD,2023-09-13,77.0,77.53,76.915,77.31
+GILD,2023-09-14,76.79,77.73,76.735,77.36
+GILD,2023-09-15,77.21,77.41,75.42,75.67
+GILD,2023-09-18,75.86,76.145,75.14,75.62
+GILD,2023-09-19,75.39,76.125,75.255,75.77
+GILD,2023-09-20,75.98,76.39,75.73,75.82
+GILD,2023-09-21,75.88,76.14,75.22,75.27
+GILD,2023-09-22,74.76,75.615,74.35,75.01
+GILD,2023-09-25,74.75,74.93,74.5301,74.83
+GILD,2023-09-26,75.41,76.27,75.32,75.53
+GILD,2023-09-27,75.67,76.055,75.135,75.55
+GILD,2023-09-28,75.79,76.05,75.21,75.42
+GILD,2023-09-29,75.51,75.75,74.58,74.94
+GILD,2023-10-02,75.0,75.04,73.16,74.1
+GILD,2023-10-03,73.21,73.87,72.8659,73.27
+GILD,2023-10-04,73.3,74.82,73.25,74.74
+GILD,2023-10-05,74.67,75.03,74.145,74.7
+GILD,2023-10-06,74.46,75.01,73.91,74.74
+GILD,2023-10-09,74.78,75.34,74.235,75.06
+GILD,2023-10-10,75.06,76.46,74.78,75.97
+GILD,2023-10-11,76.25,77.01,76.01,76.96
+GILD,2023-10-12,76.88,77.11,76.285,76.76
+GILD,2023-10-13,77.19,77.855,76.97,77.65
+GILD,2023-10-16,77.74,79.445,77.63,79.2
+GILD,2023-10-17,79.19,81.07,78.605,80.48
+GILD,2023-10-18,80.47,80.71,79.525,79.67
+GILD,2023-10-19,79.07,79.87,78.2301,78.44
+GILD,2023-10-20,78.74,79.09,77.74,77.8
+GILD,2023-10-23,77.7,77.975,77.17,77.56
+GILD,2023-10-24,77.59,78.54,77.28,78.15
+GILD,2023-10-25,77.91,78.6,77.43,78.39
+GILD,2023-10-26,78.51,78.95,77.64,78.5
+GILD,2023-10-27,78.39,78.5,76.331,76.62
+GILD,2023-10-30,76.92,77.985,76.9,77.77
+GILD,2023-10-31,77.59,78.71,77.46,78.54
+GILD,2023-11-01,79.0,80.415,78.81,80.19
+GILD,2023-11-02,79.81,81.31,79.64,81.23
+GILD,2023-11-03,82.0,82.59,81.51,81.59
+GILD,2023-11-06,81.67,81.98,80.74,81.14
+GILD,2023-11-07,81.07,81.35,80.315,80.61
+GILD,2023-11-08,77.49,78.255,75.09,77.9
+GILD,2023-11-09,77.53,77.71,74.725,74.98
+GILD,2023-11-10,75.46,76.03,74.865,75.92
+GILD,2023-11-13,75.37,75.65,74.54,74.93
+GILD,2023-11-14,75.32,75.7206,74.55,74.72
+GILD,2023-11-15,74.23,75.455,74.11,75.04
+GILD,2023-11-16,75.53,76.15,73.99,74.52
+GILD,2023-11-17,74.89,75.505,74.57,75.45
+GILD,2023-11-20,75.23,76.1,75.07,76.0
+GILD,2023-11-21,76.0,76.15,74.54,74.69
+GILD,2023-11-22,74.985,75.73,74.895,75.7
+GILD,2023-11-24,75.89,75.99,75.025,75.38
+GILD,2023-11-27,75.11,75.3,74.515,74.92
+GILD,2023-11-28,74.8,74.95,74.19,74.51
+GILD,2023-11-29,74.85,75.45,74.6808,75.23
+GILD,2023-11-30,75.38,76.74,75.31,76.6
+GILD,2023-12-01,76.78,77.66,76.2,77.65
+GILD,2023-12-04,77.29,78.47,77.16,78.34
+GILD,2023-12-05,78.37,79.275,77.845,79.02
+GILD,2023-12-06,79.25,80.18,79.035,79.36
+GILD,2023-12-07,79.58,79.81,77.845,78.05
+GILD,2023-12-08,78.11,79.24,77.94,79.02
+GILD,2023-12-11,79.63,80.84,79.46,80.09
+GILD,2023-12-12,80.78,81.175,80.055,80.82
+GILD,2023-12-13,81.3,83.12,80.89,83.09
+GILD,2023-12-14,82.4,82.46,81.07,81.78
+GILD,2023-12-15,81.35,82.31,80.1,80.33
+GILD,2023-12-18,80.63,80.63,79.43,79.5
+GILD,2023-12-19,79.58,80.015,79.22,79.49
+GILD,2023-12-20,79.66,79.78,78.58,78.59
+GILD,2023-12-21,78.82,79.42,78.52,78.93
+GILD,2023-12-22,79.195,80.0,79.16,79.66
+GILD,2023-12-26,79.72,80.055,79.385,79.95
+GILD,2023-12-27,80.11,80.75,79.7391,80.37
+GILD,2023-12-28,80.52,81.26,80.38,81.14
+GILD,2023-12-29,81.07,81.2987,80.69,81.01
+GILD,2024-01-02,80.91,83.756,80.87,83.24
+GILD,2024-01-03,83.65,84.21,82.97,83.48
+GILD,2024-01-04,83.79,84.95,83.435,84.48
+GILD,2024-01-05,84.3,84.52,83.2468,83.31
+GILD,2024-01-08,82.86,84.07,82.5,83.99
+GILD,2024-01-09,83.52,86.29,83.185,86.06
+GILD,2024-01-10,83.9,84.94,83.37,84.5
+GILD,2024-01-11,84.32,85.475,84.04,85.39
+GILD,2024-01-12,85.88,86.445,85.64,86.38
+GILD,2024-01-16,85.85,86.09,85.31,85.99
+GILD,2024-01-17,85.83,86.575,85.57,86.48
+GILD,2024-01-18,85.76,86.55,85.33,86.4
+GILD,2024-01-19,86.38,87.865,86.09,87.29
+GILD,2024-01-22,80.5,80.75,77.37,78.43
+GILD,2024-01-23,78.54,79.88,78.39,79.48
+GILD,2024-01-24,79.56,79.9025,78.48,79.53
+GILD,2024-01-25,80.08,81.06,79.5537,80.23
+GILD,2024-01-26,80.23,80.51,79.4,79.52
+GILD,2024-01-29,79.65,80.005,78.905,79.07
+GILD,2024-01-30,78.8,78.9,77.9611,78.62
+GILD,2024-01-31,78.79,79.03,78.01,78.26
+GILD,2024-02-01,78.0,78.58,77.4,78.16
+GILD,2024-02-02,77.61,77.99,76.91,76.96
+GILD,2024-02-05,76.65,77.05,76.01,76.71
+GILD,2024-02-06,76.87,77.87,76.71,77.72
+GILD,2024-02-07,76.21,76.45,73.94,74.42
+GILD,2024-02-08,74.4,74.59,73.03,73.8
+GILD,2024-02-09,73.82,74.12,72.81,73.67
+GILD,2024-02-12,73.41,75.14,73.11,74.45
+GILD,2024-02-13,74.69,74.77,72.97,73.53
+GILD,2024-02-14,73.11,73.83,72.83,73.04
+GILD,2024-02-15,73.04,73.57,72.81,73.37
+GILD,2024-02-16,73.0,73.0878,71.37,71.58
+GILD,2024-02-20,71.59,72.73,71.45,72.04
+GILD,2024-02-21,72.51,73.29,72.51,73.2
+GILD,2024-02-22,72.26,72.885,71.83,72.78
+GILD,2024-02-23,73.25,74.24,73.0,73.55
+GILD,2024-02-26,73.5,73.89,72.84,72.95
+GILD,2024-02-27,72.85,73.135,72.63,73.02
+GILD,2024-02-28,73.18,73.25,72.61,72.7
+GILD,2024-02-29,72.72,72.91,71.92,72.1
+GILD,2024-03-01,72.28,72.655,72.04,72.31
+GILD,2024-03-04,72.39,72.6,71.96,72.25
+GILD,2024-03-05,72.4,73.01,72.1,72.99
+GILD,2024-03-06,72.88,73.32,72.51,72.63
+GILD,2024-03-07,72.97,74.08,72.68,73.66
+GILD,2024-03-08,73.96,75.435,73.66,75.12
+GILD,2024-03-11,74.88,76.21,74.83,75.32
+GILD,2024-03-12,75.25,75.34,74.25,75.08
+GILD,2024-03-13,75.49,76.175,74.96,75.94
+GILD,2024-03-14,74.72,75.02,73.82,74.21
+GILD,2024-03-15,74.25,74.66,73.29,73.69
+GILD,2024-03-18,73.69,74.17,73.205,73.26
+GILD,2024-03-19,73.34,73.77,73.19,73.41
+GILD,2024-03-20,73.27,73.98,72.8,73.98
+GILD,2024-03-21,73.9,74.28,73.03,73.09
+GILD,2024-03-22,73.11,73.23,72.56,72.61
+GILD,2024-03-25,72.5,72.84,72.2,72.58
+GILD,2024-03-26,72.32,72.66,72.11,72.41
+GILD,2024-03-27,72.92,73.06,72.55,73.01
+GILD,2024-03-28,73.25,73.87,73.2,73.25
+GILD,2024-04-01,73.22,73.22,72.38,72.88
+GILD,2024-04-02,72.82,72.85,71.9,72.09
+GILD,2024-04-03,72.0,72.17,70.7,70.89
+GILD,2024-04-04,71.24,71.39,69.395,69.55
+GILD,2024-04-05,69.69,70.0098,68.54,69.58
+GILD,2024-04-08,69.05,69.55,69.05,69.42
+GILD,2024-04-09,69.16,69.95,69.11,69.94
+GILD,2024-04-10,69.76,69.76,68.0649,68.12
+GILD,2024-04-11,68.46,69.025,68.305,68.65
+GILD,2024-04-12,68.52,68.62,67.62,68.07
+GILD,2024-04-15,68.27,68.455,67.7,67.75
+GILD,2024-04-16,67.8,67.89,67.185,67.31
+GILD,2024-04-17,67.35,67.55,66.89,66.93
+GILD,2024-04-18,67.01,67.02,65.9,66.16
+GILD,2024-04-19,66.25,66.83,66.16,66.78
+GILD,2024-04-22,66.93,67.565,66.74,66.95
+GILD,2024-04-23,67.09,67.68,66.995,67.03
+GILD,2024-04-24,66.58,67.185,66.365,67.08
+GILD,2024-04-25,67.47,67.9,65.09,65.27
+GILD,2024-04-26,65.5,66.3507,64.63,65.42
+GILD,2024-04-29,65.3,66.91,65.2,65.94
+GILD,2024-04-30,65.62,65.635,64.82,65.2
+GILD,2024-05-01,65.32,65.8892,64.97,65.51
+GILD,2024-05-02,65.75,65.8,64.89,65.33
+GILD,2024-05-03,65.51,65.53,64.33,64.78
+GILD,2024-05-06,64.78,65.56,64.34,65.54
+GILD,2024-05-07,65.43,66.14,65.16,65.46
+GILD,2024-05-08,65.57,65.61,64.76,64.92
+GILD,2024-05-09,65.18,65.22,64.52,64.58
+GILD,2024-05-10,64.72,66.2,64.67,65.96
+GILD,2024-05-13,66.15,67.59,66.13,67.54
+GILD,2024-05-14,68.0,68.37,67.045,67.65
+GILD,2024-05-15,67.93,67.98,66.97,67.01
+GILD,2024-05-16,67.01,67.97,66.85,67.86
+GILD,2024-05-17,67.82,67.82,67.21,67.72
+GILD,2024-05-20,67.72,68.0383,67.38,67.9
+GILD,2024-05-21,67.8,67.9,66.84,67.29
+GILD,2024-05-22,67.18,67.89,66.9661,67.8
+GILD,2024-05-23,67.56,67.63,66.01,66.17
+GILD,2024-05-24,66.38,66.43,65.21,65.68
+GILD,2024-05-28,65.31,65.5515,63.74,63.94
+GILD,2024-05-29,63.5,63.91,63.1,63.5
+GILD,2024-05-30,63.48,64.335,63.07,64.08
+GILD,2024-05-31,62.715,64.3,62.07,64.27
+GILD,2024-06-03,64.3,64.89,63.18,63.43
+GILD,2024-06-04,63.54,64.6,63.2,64.16
+GILD,2024-06-05,64.18,64.42,63.31,63.88
+GILD,2024-06-06,63.8,64.29,63.5,63.85
+GILD,2024-06-07,63.82,64.92,63.56,64.7
+GILD,2024-06-10,64.56,65.28,64.04,65.25
+GILD,2024-06-11,64.65,64.9,64.25,64.89
+GILD,2024-06-12,65.0,65.22,63.86,64.34
+GILD,2024-06-13,64.06,64.165,63.5,63.52
+GILD,2024-06-14,62.75,65.62,62.71,65.06
+GILD,2024-06-17,64.75,64.9444,64.0,64.27
+GILD,2024-06-18,64.17,64.34,62.685,63.15
+GILD,2024-06-20,65.03,69.47,65.03,68.51
+GILD,2024-06-21,71.55,72.18,69.56,70.66
+GILD,2024-06-24,71.0,72.07,70.56,70.72
+GILD,2024-06-25,70.64,71.4831,69.525,69.59
+GILD,2024-06-26,69.19,70.23,68.9,69.3
+GILD,2024-06-27,69.14,69.59,68.52,68.83
+GILD,2024-06-28,68.83,69.0,68.06,68.61
+GILD,2024-07-01,68.63,69.99,68.5,68.64
+GILD,2024-07-02,68.3001,68.49,67.58,68.4
+GILD,2024-07-03,68.24,68.33,66.58,66.59
+GILD,2024-07-05,66.62,66.93,66.01,66.69
+GILD,2024-07-08,67.865,68.18,67.03,67.55
+GILD,2024-07-09,67.1,67.97,66.35,67.76
+GILD,2024-07-10,67.83,68.86,67.65,68.75
+GILD,2024-07-11,68.22,70.3,68.14,69.981
+GILD,2024-07-12,70.25,70.68,69.91,69.96
+GILD,2024-07-15,70.4,71.245,70.21,70.81
+GILD,2024-07-16,70.33,72.05,70.33,71.65
+GILD,2024-07-17,72.01,73.98,72.01,73.3
+GILD,2024-07-18,72.6,74.92,72.4983,73.51
+GILD,2024-07-19,73.51,73.73,71.96,72.56
+GILD,2024-07-22,72.89,73.32,72.02,72.41
+GILD,2024-07-23,71.95,72.29,70.78,71.17
+GILD,2024-07-24,71.66,73.5999,71.42,73.5
+GILD,2024-07-25,74.75,77.34,74.38,76.53