va-project/PFE_price_history.csv at 388dbd90b23d7d2c97c63e593833da2f7aa23896

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi b7a363e65f added eployees data + general fixs

2023-05-19 23:17:19 +02:00

421 KiB

Raw Blame History

1	symbol	date	Closing Price
2	PFE	1972-06-01	0.8153460025787354
3	PFE	1972-06-02	0.8054630160331726
4	PFE	1972-06-05	0.8029929995536804
5	PFE	1972-06-06	0.8202880024909973
6	PFE	1972-06-07	0.8202880024909973
7	PFE	1972-06-08	0.8153460025787354
8	PFE	1972-06-09	0.8202880024909973
9	PFE	1972-06-12	0.8227589726448059
10	PFE	1972-06-13	0.8301709890365601
11	PFE	1972-06-14	0.8301709890365601
12	PFE	1972-06-15	0.8202880024909973
13	PFE	1972-06-16	0.8351119756698608
14	PFE	1972-06-19	0.8449950218200684
15	PFE	1972-06-20	0.8499370217323303
16	PFE	1972-06-21	0.8400539755821228
17	PFE	1972-06-22	0.8425250053405762
18	PFE	1972-06-23	0.8400539755821228
19	PFE	1972-06-26	0.8301709890365601
20	PFE	1972-06-27	0.8301709890365601
21	PFE	1972-06-28	0.8227589726448059
22	PFE	1972-06-29	0.8351119756698608
23	PFE	1972-06-30	0.8375830054283142
24	PFE	1972-07-03	0.8400539755821228
25	PFE	1972-07-05	0.8548780083656311
26	PFE	1972-07-06	0.872173011302948
27	PFE	1972-07-07	0.8845270276069641
28	PFE	1972-07-10	0.8869979977607727
29	PFE	1972-07-11	0.8869979977607727
30	PFE	1972-07-12	0.8894690275192261
31	PFE	1972-07-13	0.8647609949111938
32	PFE	1972-07-14	0.8845270276069641
33	PFE	1972-07-17	0.87711501121521
34	PFE	1972-07-18	0.8672320246696472
35	PFE	1972-07-19	0.872173011302948
36	PFE	1972-07-20	0.8598200082778931
37	PFE	1972-07-21	0.8647609949111938
38	PFE	1972-07-24	0.8449950218200684
39	PFE	1972-07-25	0.8598200082778931
40	PFE	1972-07-26	0.8548780083656311
41	PFE	1972-07-27	0.8499370217323303
42	PFE	1972-07-28	0.8573489785194397
43	PFE	1972-07-31	0.8499370217323303
44	PFE	1972-08-01	0.8672320246696472
45	PFE	1972-08-02	0.8795859813690186
46	PFE	1972-08-03	0.8672320246696472
47	PFE	1972-08-04	0.872173011302948
48	PFE	1972-08-07	0.8746439814567566
49	PFE	1972-08-08	0.8746439814567566
50	PFE	1972-08-09	0.87711501121521
51	PFE	1972-08-10	0.8869979977607727
52	PFE	1972-08-11	0.9042930006980896
53	PFE	1972-08-14	0.9042930006980896
54	PFE	1972-08-15	0.8993520140647888
55	PFE	1972-08-16	0.8944100141525269
56	PFE	1972-08-17	0.8968809843063354
57	PFE	1972-08-18	0.8795859813690186
58	PFE	1972-08-21	0.8795859813690186
59	PFE	1972-08-22	0.8746439814567566
60	PFE	1972-08-23	0.8697029948234558
61	PFE	1972-08-24	0.8647609949111938
62	PFE	1972-08-25	0.8548780083656311
63	PFE	1972-08-28	0.8524069786071777
64	PFE	1972-08-29	0.8573489785194397
65	PFE	1972-08-30	0.8524069786071777
66	PFE	1972-08-31	0.8449950218200684
67	PFE	1972-09-01	0.847465991973877
68	PFE	1972-09-05	0.8499370217323303
69	PFE	1972-09-06	0.8277000188827515
70	PFE	1972-09-07	0.8029929995536804
71	PFE	1972-09-08	0.8153460025787354
72	PFE	1972-09-11	0.8104050159454346
73	PFE	1972-09-12	0.7980509996414185
74	PFE	1972-09-13	0.8079339861869812
75	PFE	1972-09-14	0.8005220293998718
76	PFE	1972-09-15	0.8128759860992432
77	PFE	1972-09-18	0.8153460025787354
78	PFE	1972-09-19	0.8252289891242981
79	PFE	1972-09-20	0.8227589726448059
80	PFE	1972-09-21	0.8252289891242981
81	PFE	1972-09-22	0.817816972732544
82	PFE	1972-09-25	0.8104050159454346
83	PFE	1972-09-26	0.8252289891242981
84	PFE	1972-09-27	0.8449950218200684
85	PFE	1972-09-28	0.8499370217323303
86	PFE	1972-09-29	0.847465991973877
87	PFE	1972-10-02	0.8351119756698608
88	PFE	1972-10-03	0.817816972732544
89	PFE	1972-10-04	0.817816972732544
90	PFE	1972-10-05	0.7881680130958557
91	PFE	1972-10-06	0.8029929995536804
92	PFE	1972-10-09	0.7980509996414185
93	PFE	1972-10-10	0.8054630160331726
94	PFE	1972-10-11	0.8029929995536804
95	PFE	1972-10-12	0.7955800294876099
96	PFE	1972-10-13	0.7856969833374023
97	PFE	1972-10-16	0.7807559967041016
98	PFE	1972-10-17	0.7881680130958557
99	PFE	1972-10-18	0.778285026550293
100	PFE	1972-10-19	0.7856969833374023
101	PFE	1972-10-20	0.8054630160331726
102	PFE	1972-10-23	0.8227589726448059
103	PFE	1972-10-24	0.8252289891242981
104	PFE	1972-10-25	0.8128759860992432
105	PFE	1972-10-26	0.8104050159454346
106	PFE	1972-10-27	0.8128759860992432
107	PFE	1972-10-30	0.8005220293998718
108	PFE	1972-10-31	0.8104050159454346
109	PFE	1972-11-01	0.8202880024909973
110	PFE	1972-11-02	0.8499370217323303
111	PFE	1972-11-03	0.8894690275192261
112	PFE	1972-11-06	0.872173011302948
113	PFE	1972-11-08	0.8746439814567566
114	PFE	1972-11-09	0.872173011302948
115	PFE	1972-11-10	0.8499370217323303
116	PFE	1972-11-13	0.8524069786071777
117	PFE	1972-11-14	0.8499370217323303
118	PFE	1972-11-15	0.8499370217323303
119	PFE	1972-11-16	0.8499370217323303
120	PFE	1972-11-17	0.8499370217323303
121	PFE	1972-11-20	0.8499370217323303
122	PFE	1972-11-21	0.8326420187950134
123	PFE	1972-11-22	0.8449950218200684
124	PFE	1972-11-24	0.8524069786071777
125	PFE	1972-11-27	0.8598200082778931
126	PFE	1972-11-28	0.8573489785194397
127	PFE	1972-11-29	0.8573489785194397
128	PFE	1972-11-30	0.8647609949111938
129	PFE	1972-12-01	0.8697029948234558
130	PFE	1972-12-04	0.8795859813690186
131	PFE	1972-12-05	0.8795859813690186
132	PFE	1972-12-06	0.8795859813690186
133	PFE	1972-12-07	0.8795859813690186
134	PFE	1972-12-08	0.8894690275192261
135	PFE	1972-12-11	0.8919389843940735
136	PFE	1972-12-12	0.8795859813690186
137	PFE	1972-12-13	0.872173011302948
138	PFE	1972-12-14	0.8697029948234558
139	PFE	1972-12-15	0.8449950218200684
140	PFE	1972-12-18	0.8425250053405762
141	PFE	1972-12-19	0.8524069786071777
142	PFE	1972-12-20	0.8499370217323303
143	PFE	1972-12-21	0.8499370217323303
144	PFE	1972-12-22	0.8548780083656311
145	PFE	1972-12-26	0.8499370217323303
146	PFE	1972-12-27	0.847465991973877
147	PFE	1972-12-29	0.847465991973877
148	PFE	1973-01-02	0.8622900247573853
149	PFE	1973-01-03	0.8647609949111938
150	PFE	1973-01-04	0.8746439814567566
151	PFE	1973-01-05	0.8795859813690186
152	PFE	1973-01-08	0.8598200082778931
153	PFE	1973-01-09	0.8598200082778931
154	PFE	1973-01-10	0.8697029948234558
155	PFE	1973-01-11	0.8820559978485107
156	PFE	1973-01-12	0.8672320246696472
157	PFE	1973-01-15	0.8697029948234558
158	PFE	1973-01-16	0.8672320246696472
159	PFE	1973-01-17	0.8672320246696472
160	PFE	1973-01-18	0.8672320246696472
161	PFE	1973-01-19	0.8647609949111938
162	PFE	1973-01-22	0.8573489785194397
163	PFE	1973-01-23	0.8499370217323303
164	PFE	1973-01-24	0.8425250053405762
165	PFE	1973-01-26	0.8128759860992432
166	PFE	1973-01-29	0.8128759860992432
167	PFE	1973-01-30	0.8153460025787354
168	PFE	1973-01-31	0.8277000188827515
169	PFE	1973-02-01	0.8252289891242981
170	PFE	1973-02-02	0.8202880024909973
171	PFE	1973-02-05	0.8153460025787354
172	PFE	1973-02-06	0.8153460025787354
173	PFE	1973-02-07	0.7980509996414185
174	PFE	1973-02-08	0.8104050159454346
175	PFE	1973-02-09	0.8227589726448059
176	PFE	1973-02-12	0.8277000188827515
177	PFE	1973-02-13	0.8449950218200684
178	PFE	1973-02-14	0.8326420187950134
179	PFE	1973-02-15	0.8425250053405762
180	PFE	1973-02-16	0.8425250053405762
181	PFE	1973-02-20	0.847465991973877
182	PFE	1973-02-21	0.8548780083656311
183	PFE	1973-02-22	0.8598200082778931
184	PFE	1973-02-23	0.8499370217323303
185	PFE	1973-02-26	0.8449950218200684
186	PFE	1973-02-27	0.8499370217323303
187	PFE	1973-02-28	0.8375830054283142
188	PFE	1973-03-01	0.8375830054283142
189	PFE	1973-03-02	0.8351119756698608
190	PFE	1973-03-05	0.8326420187950134
191	PFE	1973-03-06	0.8351119756698608
192	PFE	1973-03-07	0.8524069786071777
193	PFE	1973-03-08	0.8622900247573853
194	PFE	1973-03-09	0.8672320246696472
195	PFE	1973-03-12	0.8573489785194397
196	PFE	1973-03-13	0.8548780083656311
197	PFE	1973-03-14	0.8524069786071777
198	PFE	1973-03-15	0.8449950218200684
199	PFE	1973-03-16	0.8524069786071777
200	PFE	1973-03-19	0.8449950218200684
201	PFE	1973-03-20	0.8449950218200684
202	PFE	1973-03-21	0.8252289891242981
203	PFE	1973-03-22	0.7881680130958557
204	PFE	1973-03-23	0.7807559967041016
205	PFE	1973-03-26	0.7931100130081177
206	PFE	1973-03-27	0.8351119756698608
207	PFE	1973-03-28	0.8375830054283142
208	PFE	1973-03-29	0.8326420187950134
209	PFE	1973-03-30	0.8153460025787354
210	PFE	1973-04-02	0.7955800294876099
211	PFE	1973-04-03	0.7931100130081177
212	PFE	1973-04-04	0.7980509996414185
213	PFE	1973-04-05	0.7758139967918396
214	PFE	1973-04-06	0.7881680130958557
215	PFE	1973-04-09	0.7931100130081177
216	PFE	1973-04-10	0.8104050159454346
217	PFE	1973-04-11	0.8079339861869812
218	PFE	1973-04-12	0.8079339861869812
219	PFE	1973-04-13	0.8079339861869812
220	PFE	1973-04-16	0.8079339861869812
221	PFE	1973-04-17	0.8005220293998718
222	PFE	1973-04-18	0.8054630160331726
223	PFE	1973-04-19	0.8054630160331726
224	PFE	1973-04-23	0.8079339861869812
225	PFE	1973-04-24	0.7955800294876099
226	PFE	1973-04-25	0.7881680130958557
227	PFE	1973-04-26	0.7733439803123474
228	PFE	1973-04-27	0.778285026550293
229	PFE	1973-04-30	0.7807559967041016
230	PFE	1973-05-01	0.7807559967041016
231	PFE	1973-05-02	0.7807559967041016
232	PFE	1973-05-03	0.7980509996414185
233	PFE	1973-05-04	0.8054630160331726
234	PFE	1973-05-07	0.8054630160331726
235	PFE	1973-05-08	0.8054630160331726
236	PFE	1973-05-09	0.8054630160331726
237	PFE	1973-05-10	0.8054630160331726
238	PFE	1973-05-11	0.8054630160331726
239	PFE	1973-05-14	0.7980509996414185
240	PFE	1973-05-15	0.8054630160331726
241	PFE	1973-05-16	0.7980509996414185
242	PFE	1973-05-17	0.7980509996414185
243	PFE	1973-05-18	0.7881680130958557
244	PFE	1973-05-21	0.7881680130958557
245	PFE	1973-05-22	0.7881680130958557
246	PFE	1973-05-23	0.7980509996414185
247	PFE	1973-05-24	0.8153460025787354
248	PFE	1973-05-25	0.8351119756698608
249	PFE	1973-05-29	0.8449950218200684
250	PFE	1973-05-30	0.8351119756698608
251	PFE	1973-05-31	0.8252289891242981
252	PFE	1973-06-01	0.8153460025787354
253	PFE	1973-06-04	0.7980509996414185
254	PFE	1973-06-05	0.8252289891242981
255	PFE	1973-06-06	0.8351119756698608
256	PFE	1973-06-07	0.8622900247573853
257	PFE	1973-06-08	0.8622900247573853
258	PFE	1973-06-11	0.8820559978485107
259	PFE	1973-06-12	0.872173011302948
260	PFE	1973-06-13	0.8820559978485107
261	PFE	1973-06-14	0.872173011302948
262	PFE	1973-06-15	0.872173011302948
263	PFE	1973-06-18	0.872173011302948
264	PFE	1973-06-19	0.872173011302948
265	PFE	1973-06-20	0.872173011302948
266	PFE	1973-06-21	0.872173011302948
267	PFE	1973-06-22	0.872173011302948
268	PFE	1973-06-25	0.872173011302948
269	PFE	1973-06-26	0.8820559978485107
270	PFE	1973-06-27	0.9018219709396362
271	PFE	1973-06-28	0.929000973701477
272	PFE	1973-06-29	0.9191179871559143
273	PFE	1973-07-02	0.9117050170898438
274	PFE	1973-07-03	0.8919389843940735
275	PFE	1973-07-05	0.8919389843940735
276	PFE	1973-07-06	0.8919389843940735
277	PFE	1973-07-09	0.8820559978485107
278	PFE	1973-07-10	0.9117050170898438
279	PFE	1973-07-11	0.9487670063972473
280	PFE	1973-07-12	0.9487670063972473
281	PFE	1973-07-13	0.9388840198516846
282	PFE	1973-07-16	0.9487670063972473
283	PFE	1973-07-17	0.9586499929428101
284	PFE	1973-07-18	0.9784160256385803
285	PFE	1973-07-19	0.9858279824256897
286	PFE	1973-07-20	0.9957110285758972
287	PFE	1973-07-23	1.015476942062378
288	PFE	1973-07-24	1.015476942062378
289	PFE	1973-07-25	1.035243034362793
290	PFE	1973-07-26	1.015476942062378
291	PFE	1973-07-27	1.00559401512146
292	PFE	1973-07-30	0.9858279824256897
293	PFE	1973-07-31	0.9784160256385803
294	PFE	1973-08-01	0.9784160256385803
295	PFE	1973-08-02	0.9685329794883728
296	PFE	1973-08-03	0.9685329794883728
297	PFE	1973-08-06	0.9784160256385803
298	PFE	1973-08-07	0.9784160256385803
299	PFE	1973-08-08	0.9858279824256897
300	PFE	1973-08-09	0.9858279824256897
301	PFE	1973-08-10	0.9784160256385803
302	PFE	1973-08-13	0.9685329794883728
303	PFE	1973-08-14	0.9388840198516846
304	PFE	1973-08-15	0.9191179871559143
305	PFE	1973-08-16	0.872173011302948
306	PFE	1973-08-17	0.8622900247573853
307	PFE	1973-08-20	0.8622900247573853
308	PFE	1973-08-21	0.8622900247573853
309	PFE	1973-08-22	0.8622900247573853
310	PFE	1973-08-23	0.8820559978485107
311	PFE	1973-08-24	0.872173011302948
312	PFE	1973-08-27	0.8919389843940735
313	PFE	1973-08-28	0.8919389843940735
314	PFE	1973-08-29	0.9191179871559143
315	PFE	1973-08-30	0.9018219709396362
316	PFE	1973-08-31	0.9191179871559143
317	PFE	1973-09-04	0.9018219709396362
318	PFE	1973-09-05	0.8919389843940735
319	PFE	1973-09-06	0.8919389843940735
320	PFE	1973-09-07	0.872173011302948
321	PFE	1973-09-10	0.8622900247573853
322	PFE	1973-09-11	0.8449950218200684
323	PFE	1973-09-12	0.8449950218200684
324	PFE	1973-09-13	0.8548780083656311
325	PFE	1973-09-14	0.872173011302948
326	PFE	1973-09-17	0.8820559978485107
327	PFE	1973-09-18	0.872173011302948
328	PFE	1973-09-19	0.9018219709396362
329	PFE	1973-09-20	0.9018219709396362
330	PFE	1973-09-21	0.8919389843940735
331	PFE	1973-09-24	0.8919389843940735
332	PFE	1973-09-25	0.8820559978485107
333	PFE	1973-09-26	0.8919389843940735
334	PFE	1973-09-27	0.8820559978485107
335	PFE	1973-09-28	0.8820559978485107
336	PFE	1973-10-01	0.8820559978485107
337	PFE	1973-10-02	0.8919389843940735
338	PFE	1973-10-03	0.8820559978485107
339	PFE	1973-10-04	0.872173011302948
340	PFE	1973-10-05	0.872173011302948
341	PFE	1973-10-08	0.8820559978485107
342	PFE	1973-10-09	0.8919389843940735
343	PFE	1973-10-10	0.8820559978485107
344	PFE	1973-10-11	0.9117050170898438
345	PFE	1973-10-12	0.9191179871559143
346	PFE	1973-10-15	0.9117050170898438
347	PFE	1973-10-16	0.9191179871559143
348	PFE	1973-10-17	0.9388840198516846
349	PFE	1973-10-18	0.9388840198516846
350	PFE	1973-10-19	0.9586499929428101
351	PFE	1973-10-22	0.9487670063972473
352	PFE	1973-10-23	0.9685329794883728
353	PFE	1973-10-24	0.9858279824256897
354	PFE	1973-10-25	0.9858279824256897
355	PFE	1973-10-26	0.9957110285758972
356	PFE	1973-10-29	0.9957110285758972
357	PFE	1973-10-30	0.9685329794883728
358	PFE	1973-10-31	0.9685329794883728
359	PFE	1973-11-01	0.929000973701477
360	PFE	1973-11-02	0.9191179871559143
361	PFE	1973-11-05	0.9117050170898438
362	PFE	1973-11-06	0.9117050170898438
363	PFE	1973-11-07	0.9018219709396362
364	PFE	1973-11-08	0.9018219709396362
365	PFE	1973-11-09	0.8820559978485107
366	PFE	1973-11-12	0.872173011302948
367	PFE	1973-11-13	0.8820559978485107
368	PFE	1973-11-14	0.8820559978485107
369	PFE	1973-11-15	0.9018219709396362
370	PFE	1973-11-16	0.9191179871559143
371	PFE	1973-11-19	0.8820559978485107
372	PFE	1973-11-20	0.8820559978485107
373	PFE	1973-11-21	0.9018219709396362
374	PFE	1973-11-23	0.872173011302948
375	PFE	1973-11-26	0.872173011302948
376	PFE	1973-11-27	0.872173011302948
377	PFE	1973-11-28	0.8820559978485107
378	PFE	1973-11-29	0.872173011302948
379	PFE	1973-11-30	0.8449950218200684
380	PFE	1973-12-03	0.8153460025787354
381	PFE	1973-12-04	0.8054630160331726
382	PFE	1973-12-05	0.7980509996414185
383	PFE	1973-12-06	0.8054630160331726
384	PFE	1973-12-07	0.8548780083656311
385	PFE	1973-12-10	0.8548780083656311
386	PFE	1973-12-11	0.8449950218200684
387	PFE	1973-12-12	0.8054630160331726
388	PFE	1973-12-13	0.7881680130958557
389	PFE	1973-12-14	0.7684019804000854
390	PFE	1973-12-17	0.778285026550293
391	PFE	1973-12-18	0.778285026550293
392	PFE	1973-12-19	0.8054630160331726
393	PFE	1973-12-20	0.8054630160331726
394	PFE	1973-12-21	0.8054630160331726
395	PFE	1973-12-24	0.7980509996414185
396	PFE	1973-12-26	0.8351119756698608
397	PFE	1973-12-27	0.8622900247573853
398	PFE	1973-12-28	0.8548780083656311
399	PFE	1973-12-31	0.8548780083656311
400	PFE	1974-01-02	0.8548780083656311
401	PFE	1974-01-03	0.872173011302948
402	PFE	1974-01-04	0.8548780083656311
403	PFE	1974-01-07	0.8252289891242981
404	PFE	1974-01-08	0.7980509996414185
405	PFE	1974-01-09	0.7684019804000854
406	PFE	1974-01-10	0.7412239909172058
407	PFE	1974-01-11	0.74863600730896
408	PFE	1974-01-14	0.74863600730896
409	PFE	1974-01-15	0.7585189938545227
410	PFE	1974-01-16	0.7585189938545227
411	PFE	1974-01-17	0.7881680130958557
412	PFE	1974-01-18	0.778285026550293
413	PFE	1974-01-21	0.74863600730896
414	PFE	1974-01-22	0.7585189938545227
415	PFE	1974-01-23	0.7585189938545227
416	PFE	1974-01-24	0.7585189938545227
417	PFE	1974-01-25	0.74863600730896
418	PFE	1974-01-28	0.7585189938545227
419	PFE	1974-01-29	0.74863600730896
420	PFE	1974-01-30	0.7684019804000854
421	PFE	1974-01-31	0.74863600730896
422	PFE	1974-02-01	0.74863600730896
423	PFE	1974-02-04	0.74863600730896
424	PFE	1974-02-05	0.7313410043716431
425	PFE	1974-02-06	0.7214580178260803
426	PFE	1974-02-07	0.7214580178260803
427	PFE	1974-02-08	0.7214580178260803
428	PFE	1974-02-11	0.7214580178260803
429	PFE	1974-02-12	0.7412239909172058
430	PFE	1974-02-13	0.7412239909172058
431	PFE	1974-02-14	0.7313410043716431
432	PFE	1974-02-15	0.74863600730896
433	PFE	1974-02-19	0.7313410043716431
434	PFE	1974-02-20	0.7412239909172058
435	PFE	1974-02-21	0.74863600730896
436	PFE	1974-02-22	0.7684019804000854
437	PFE	1974-02-25	0.7684019804000854
438	PFE	1974-02-26	0.74863600730896
439	PFE	1974-02-27	0.7684019804000854
440	PFE	1974-02-28	0.7585189938545227
441	PFE	1974-03-01	0.7585189938545227
442	PFE	1974-03-04	0.778285026550293
443	PFE	1974-03-05	0.7881680130958557
444	PFE	1974-03-06	0.778285026550293
445	PFE	1974-03-07	0.7684019804000854
446	PFE	1974-03-08	0.778285026550293
447	PFE	1974-03-11	0.778285026550293
448	PFE	1974-03-12	0.7684019804000854
449	PFE	1974-03-13	0.7881680130958557
450	PFE	1974-03-14	0.8054630160331726
451	PFE	1974-03-15	0.7980509996414185
452	PFE	1974-03-18	0.778285026550293
453	PFE	1974-03-19	0.7585189938545227
454	PFE	1974-03-20	0.778285026550293
455	PFE	1974-03-21	0.778285026550293
456	PFE	1974-03-22	0.778285026550293
457	PFE	1974-03-25	0.778285026550293
458	PFE	1974-03-26	0.7881680130958557
459	PFE	1974-03-27	0.778285026550293
460	PFE	1974-03-28	0.7412239909172058
461	PFE	1974-03-29	0.7412239909172058
462	PFE	1974-04-01	0.7412239909172058
463	PFE	1974-04-02	0.7313410043716431
464	PFE	1974-04-03	0.7412239909172058
465	PFE	1974-04-04	0.7313410043716431
466	PFE	1974-04-05	0.7313410043716431
467	PFE	1974-04-08	0.7214580178260803
468	PFE	1974-04-09	0.7214580178260803
469	PFE	1974-04-10	0.7214580178260803
470	PFE	1974-04-11	0.7214580178260803
471	PFE	1974-04-15	0.7214580178260803
472	PFE	1974-04-16	0.7412239909172058
473	PFE	1974-04-17	0.7684019804000854
474	PFE	1974-04-18	0.7684019804000854
475	PFE	1974-04-19	0.7412239909172058
476	PFE	1974-04-22	0.7412239909172058
477	PFE	1974-04-23	0.7214580178260803
478	PFE	1974-04-24	0.7214580178260803
479	PFE	1974-04-25	0.7016919851303101
480	PFE	1974-04-26	0.6918089985847473
481	PFE	1974-04-29	0.6646310091018677
482	PFE	1974-04-30	0.6745139956474304
483	PFE	1974-05-01	0.6819260120391846
484	PFE	1974-05-02	0.6819260120391846
485	PFE	1974-05-03	0.6547480225563049
486	PFE	1974-05-06	0.6547480225563049
487	PFE	1974-05-07	0.6745139956474304
488	PFE	1974-05-08	0.6745139956474304
489	PFE	1974-05-09	0.6819260120391846
490	PFE	1974-05-10	0.6547480225563049
491	PFE	1974-05-13	0.6646310091018677
492	PFE	1974-05-14	0.6745139956474304
493	PFE	1974-05-15	0.6819260120391846
494	PFE	1974-05-16	0.6819260120391846
495	PFE	1974-05-17	0.6745139956474304
496	PFE	1974-05-20	0.6745139956474304
497	PFE	1974-05-21	0.6745139956474304
498	PFE	1974-05-22	0.6646310091018677
499	PFE	1974-05-23	0.6745139956474304
500	PFE	1974-05-24	0.6819260120391846
501	PFE	1974-05-28	0.6918089985847473
502	PFE	1974-05-29	0.6819260120391846
503	PFE	1974-05-30	0.6819260120391846
504	PFE	1974-05-31	0.6918089985847473
505	PFE	1974-06-03	0.7016919851303101
506	PFE	1974-06-04	0.7214580178260803
507	PFE	1974-06-05	0.7313410043716431
508	PFE	1974-06-06	0.7313410043716431
509	PFE	1974-06-07	0.7684019804000854
510	PFE	1974-06-10	0.7684019804000854
511	PFE	1974-06-11	0.7684019804000854
512	PFE	1974-06-12	0.7585189938545227
513	PFE	1974-06-13	0.7684019804000854
514	PFE	1974-06-14	0.7585189938545227
515	PFE	1974-06-17	0.7412239909172058
516	PFE	1974-06-18	0.7585189938545227
517	PFE	1974-06-19	0.74863600730896
518	PFE	1974-06-20	0.74863600730896
519	PFE	1974-06-21	0.74863600730896
520	PFE	1974-06-24	0.7412239909172058
521	PFE	1974-06-25	0.74863600730896
522	PFE	1974-06-26	0.74863600730896
523	PFE	1974-06-27	0.7313410043716431
524	PFE	1974-06-28	0.7214580178260803
525	PFE	1974-07-01	0.7214580178260803
526	PFE	1974-07-02	0.6918089985847473
527	PFE	1974-07-03	0.7016919851303101
528	PFE	1974-07-05	0.6918089985847473
529	PFE	1974-07-08	0.6745139956474304
530	PFE	1974-07-09	0.6819260120391846
531	PFE	1974-07-10	0.6448649764060974
532	PFE	1974-07-11	0.6349819898605347
533	PFE	1974-07-12	0.6819260120391846
534	PFE	1974-07-15	0.6918089985847473
535	PFE	1974-07-16	0.6819260120391846
536	PFE	1974-07-17	0.6918089985847473
537	PFE	1974-07-18	0.6918089985847473
538	PFE	1974-07-19	0.6918089985847473
539	PFE	1974-07-22	0.6819260120391846
540	PFE	1974-07-23	0.6819260120391846
541	PFE	1974-07-24	0.6646310091018677
542	PFE	1974-07-25	0.6646310091018677
543	PFE	1974-07-26	0.6448649764060974
544	PFE	1974-07-29	0.6176869869232178
545	PFE	1974-07-30	0.607804000377655
546	PFE	1974-07-31	0.5682719945907593
547	PFE	1974-08-01	0.5509759783744812
548	PFE	1974-08-02	0.5410929918289185
549	PFE	1974-08-05	0.5509759783744812
550	PFE	1974-08-06	0.5682719945907593
551	PFE	1974-08-07	0.5979210138320923
552	PFE	1974-08-08	0.5880380272865295
553	PFE	1974-08-09	0.578154981136322
554	PFE	1974-08-12	0.5608590245246887
555	PFE	1974-08-13	0.5410929918289185
556	PFE	1974-08-14	0.521327018737793
557	PFE	1974-08-15	0.5312100052833557
558	PFE	1974-08-16	0.521327018737793
559	PFE	1974-08-19	0.521327018737793
560	PFE	1974-08-20	0.521327018737793
561	PFE	1974-08-21	0.5114439725875854
562	PFE	1974-08-22	0.5114439725875854
563	PFE	1974-08-23	0.4842660129070282
564	PFE	1974-08-26	0.5040320158004761
565	PFE	1974-08-27	0.49414899945259094
566	PFE	1974-08-28	0.5040320158004761
567	PFE	1974-08-29	0.4842660129070282
568	PFE	1974-08-30	0.4842660129070282
569	PFE	1974-09-03	0.4645000100135803
570	PFE	1974-09-04	0.4546169936656952
571	PFE	1974-09-05	0.4645000100135803
572	PFE	1974-09-06	0.49414899945259094
573	PFE	1974-09-09	0.47438299655914307
574	PFE	1974-09-10	0.4842660129070282
575	PFE	1974-09-11	0.4842660129070282
576	PFE	1974-09-12	0.4842660129070282
577	PFE	1974-09-13	0.4645000100135803
578	PFE	1974-09-16	0.4645000100135803
579	PFE	1974-09-17	0.49414899945259094
580	PFE	1974-09-18	0.5114439725875854
581	PFE	1974-09-19	0.5410929918289185
582	PFE	1974-09-20	0.5410929918289185
583	PFE	1974-09-23	0.5312100052833557
584	PFE	1974-09-24	0.5040320158004761
585	PFE	1974-09-25	0.5114439725875854
586	PFE	1974-09-26	0.5040320158004761
587	PFE	1974-09-27	0.47438299655914307
588	PFE	1974-09-30	0.4546169936656952
589	PFE	1974-10-01	0.44473400712013245
590	PFE	1974-10-02	0.44473400712013245
591	PFE	1974-10-03	0.4373219907283783
592	PFE	1974-10-04	0.42743900418281555
593	PFE	1974-10-07	0.44473400712013245
594	PFE	1974-10-08	0.4645000100135803
595	PFE	1974-10-09	0.47438299655914307
596	PFE	1974-10-10	0.5114439725875854
597	PFE	1974-10-11	0.5312100052833557
598	PFE	1974-10-14	0.5509759783744812
599	PFE	1974-10-15	0.5312100052833557
600	PFE	1974-10-16	0.5312100052833557
601	PFE	1974-10-17	0.5312100052833557
602	PFE	1974-10-18	0.5682719945907593
603	PFE	1974-10-21	0.5608590245246887
604	PFE	1974-10-22	0.5509759783744812
605	PFE	1974-10-23	0.5410929918289185
606	PFE	1974-10-24	0.5410929918289185
607	PFE	1974-10-25	0.5608590245246887
608	PFE	1974-10-28	0.5682719945907593
609	PFE	1974-10-29	0.5979210138320923
610	PFE	1974-10-30	0.6349819898605347
611	PFE	1974-10-31	0.6349819898605347
612	PFE	1974-11-01	0.6250990033149719
613	PFE	1974-11-04	0.607804000377655
614	PFE	1974-11-05	0.6448649764060974
615	PFE	1974-11-06	0.6547480225563049
616	PFE	1974-11-07	0.6745139956474304
617	PFE	1974-11-08	0.6819260120391846
618	PFE	1974-11-11	0.7016919851303101
619	PFE	1974-11-12	0.6448649764060974
620	PFE	1974-11-13	0.6349819898605347
621	PFE	1974-11-14	0.6250990033149719
622	PFE	1974-11-15	0.607804000377655
623	PFE	1974-11-18	0.5682719945907593
624	PFE	1974-11-19	0.5608590245246887
625	PFE	1974-11-20	0.5608590245246887
626	PFE	1974-11-21	0.5979210138320923
627	PFE	1974-11-22	0.6176869869232178
628	PFE	1974-11-25	0.607804000377655
629	PFE	1974-11-26	0.6176869869232178
630	PFE	1974-11-27	0.6250990033149719
631	PFE	1974-11-29	0.6349819898605347
632	PFE	1974-12-02	0.6176869869232178
633	PFE	1974-12-03	0.5979210138320923
634	PFE	1974-12-04	0.607804000377655
635	PFE	1974-12-05	0.5979210138320923
636	PFE	1974-12-06	0.5880380272865295
637	PFE	1974-12-09	0.5880380272865295
638	PFE	1974-12-10	0.6250990033149719
639	PFE	1974-12-11	0.6250990033149719
640	PFE	1974-12-12	0.5880380272865295
641	PFE	1974-12-13	0.578154981136322
642	PFE	1974-12-16	0.5682719945907593
643	PFE	1974-12-17	0.578154981136322
644	PFE	1974-12-18	0.5979210138320923
645	PFE	1974-12-19	0.578154981136322
646	PFE	1974-12-20	0.578154981136322
647	PFE	1974-12-23	0.578154981136322
648	PFE	1974-12-24	0.5880380272865295
649	PFE	1974-12-26	0.607804000377655
650	PFE	1974-12-27	0.6176869869232178
651	PFE	1974-12-30	0.6250990033149719
652	PFE	1974-12-31	0.6448649764060974
653	PFE	1975-01-02	0.6349819898605347
654	PFE	1975-01-03	0.6448649764060974
655	PFE	1975-01-06	0.6349819898605347
656	PFE	1975-01-07	0.6176869869232178
657	PFE	1975-01-08	0.578154981136322
658	PFE	1975-01-09	0.578154981136322
659	PFE	1975-01-10	0.578154981136322
660	PFE	1975-01-13	0.5608590245246887
661	PFE	1975-01-14	0.5509759783744812
662	PFE	1975-01-15	0.5608590245246887
663	PFE	1975-01-16	0.5410929918289185
664	PFE	1975-01-17	0.5040320158004761
665	PFE	1975-01-20	0.5114439725875854
666	PFE	1975-01-21	0.521327018737793
667	PFE	1975-01-22	0.5410929918289185
668	PFE	1975-01-23	0.5410929918289185
669	PFE	1975-01-24	0.5509759783744812
670	PFE	1975-01-27	0.5682719945907593
671	PFE	1975-01-28	0.5682719945907593
672	PFE	1975-01-29	0.578154981136322
673	PFE	1975-01-30	0.5410929918289185
674	PFE	1975-01-31	0.5608590245246887
675	PFE	1975-02-03	0.5682719945907593
676	PFE	1975-02-04	0.5682719945907593
677	PFE	1975-02-05	0.578154981136322
678	PFE	1975-02-06	0.5979210138320923
679	PFE	1975-02-07	0.607804000377655
680	PFE	1975-02-10	0.578154981136322
681	PFE	1975-02-11	0.607804000377655
682	PFE	1975-02-12	0.6547480225563049
683	PFE	1975-02-13	0.6448649764060974
684	PFE	1975-02-14	0.6547480225563049
685	PFE	1975-02-18	0.6547480225563049
686	PFE	1975-02-19	0.6745139956474304
687	PFE	1975-02-20	0.6918089985847473
688	PFE	1975-02-21	0.7016919851303101
689	PFE	1975-02-24	0.6918089985847473
690	PFE	1975-02-25	0.6448649764060974
691	PFE	1975-02-26	0.6646310091018677
692	PFE	1975-02-27	0.6745139956474304
693	PFE	1975-02-28	0.6745139956474304
694	PFE	1975-03-03	0.6918089985847473
695	PFE	1975-03-04	0.7115749716758728
696	PFE	1975-03-05	0.7016919851303101
697	PFE	1975-03-06	0.7115749716758728
698	PFE	1975-03-07	0.7115749716758728
699	PFE	1975-03-10	0.7214580178260803
700	PFE	1975-03-11	0.7016919851303101
701	PFE	1975-03-12	0.6918089985847473
702	PFE	1975-03-13	0.6918089985847473
703	PFE	1975-03-14	0.7016919851303101
704	PFE	1975-03-17	0.7016919851303101
705	PFE	1975-03-18	0.6918089985847473
706	PFE	1975-03-19	0.6918089985847473
707	PFE	1975-03-20	0.6745139956474304
708	PFE	1975-03-21	0.6918089985847473
709	PFE	1975-03-24	0.6646310091018677
710	PFE	1975-03-25	0.6448649764060974
711	PFE	1975-03-26	0.6646310091018677
712	PFE	1975-03-27	0.6448649764060974
713	PFE	1975-03-31	0.6349819898605347
714	PFE	1975-04-01	0.6176869869232178
715	PFE	1975-04-02	0.6250990033149719
716	PFE	1975-04-03	0.6176869869232178
717	PFE	1975-04-04	0.6176869869232178
718	PFE	1975-04-07	0.6176869869232178
719	PFE	1975-04-08	0.6349819898605347
720	PFE	1975-04-09	0.6448649764060974
721	PFE	1975-04-10	0.6349819898605347
722	PFE	1975-04-11	0.6349819898605347
723	PFE	1975-04-14	0.6349819898605347
724	PFE	1975-04-15	0.6646310091018677
725	PFE	1975-04-16	0.6745139956474304
726	PFE	1975-04-17	0.6745139956474304
727	PFE	1975-04-18	0.6745139956474304
728	PFE	1975-04-21	0.6745139956474304
729	PFE	1975-04-22	0.6448649764060974
730	PFE	1975-04-23	0.6349819898605347
731	PFE	1975-04-24	0.6448649764060974
732	PFE	1975-04-25	0.6448649764060974
733	PFE	1975-04-28	0.6448649764060974
734	PFE	1975-04-29	0.6349819898605347
735	PFE	1975-04-30	0.6349819898605347
736	PFE	1975-05-01	0.6448649764060974
737	PFE	1975-05-02	0.6547480225563049
738	PFE	1975-05-05	0.6646310091018677
739	PFE	1975-05-06	0.6547480225563049
740	PFE	1975-05-07	0.6547480225563049
741	PFE	1975-05-08	0.6547480225563049
742	PFE	1975-05-09	0.6646310091018677
743	PFE	1975-05-12	0.6745139956474304
744	PFE	1975-05-13	0.6918089985847473
745	PFE	1975-05-14	0.7016919851303101
746	PFE	1975-05-15	0.7016919851303101
747	PFE	1975-05-16	0.6819260120391846
748	PFE	1975-05-19	0.6819260120391846
749	PFE	1975-05-20	0.6745139956474304
750	PFE	1975-05-21	0.6547480225563049
751	PFE	1975-05-22	0.6646310091018677
752	PFE	1975-05-23	0.6745139956474304
753	PFE	1975-05-27	0.6819260120391846
754	PFE	1975-05-28	0.6646310091018677
755	PFE	1975-05-29	0.6646310091018677
756	PFE	1975-05-30	0.6745139956474304
757	PFE	1975-06-02	0.6819260120391846
758	PFE	1975-06-03	0.6819260120391846
759	PFE	1975-06-04	0.6646310091018677
760	PFE	1975-06-05	0.6547480225563049
761	PFE	1975-06-06	0.6646310091018677
762	PFE	1975-06-09	0.6349819898605347
763	PFE	1975-06-10	0.6250990033149719
764	PFE	1975-06-11	0.6176869869232178
765	PFE	1975-06-12	0.607804000377655
766	PFE	1975-06-13	0.6176869869232178
767	PFE	1975-06-16	0.6176869869232178
768	PFE	1975-06-17	0.607804000377655
769	PFE	1975-06-18	0.6176869869232178
770	PFE	1975-06-19	0.6176869869232178
771	PFE	1975-06-20	0.6176869869232178
772	PFE	1975-06-23	0.6176869869232178
773	PFE	1975-06-24	0.6349819898605347
774	PFE	1975-06-25	0.6646310091018677
775	PFE	1975-06-26	0.6646310091018677
776	PFE	1975-06-27	0.6646310091018677
777	PFE	1975-06-30	0.6646310091018677
778	PFE	1975-07-01	0.6547480225563049
779	PFE	1975-07-02	0.6349819898605347
780	PFE	1975-07-03	0.6349819898605347
781	PFE	1975-07-07	0.6176869869232178
782	PFE	1975-07-08	0.6176869869232178
783	PFE	1975-07-09	0.6250990033149719
784	PFE	1975-07-10	0.6250990033149719
785	PFE	1975-07-11	0.6176869869232178
786	PFE	1975-07-14	0.607804000377655
787	PFE	1975-07-15	0.607804000377655
788	PFE	1975-07-16	0.5880380272865295
789	PFE	1975-07-17	0.578154981136322
790	PFE	1975-07-18	0.5682719945907593
791	PFE	1975-07-21	0.5509759783744812
792	PFE	1975-07-22	0.5682719945907593
793	PFE	1975-07-23	0.5608590245246887
794	PFE	1975-07-24	0.5682719945907593
795	PFE	1975-07-25	0.5608590245246887
796	PFE	1975-07-28	0.5509759783744812
797	PFE	1975-07-29	0.5312100052833557
798	PFE	1975-07-30	0.5410929918289185
799	PFE	1975-07-31	0.5410929918289185
800	PFE	1975-08-01	0.5312100052833557
801	PFE	1975-08-04	0.521327018737793
802	PFE	1975-08-05	0.521327018737793
803	PFE	1975-08-06	0.5114439725875854
804	PFE	1975-08-07	0.521327018737793
805	PFE	1975-08-08	0.521327018737793
806	PFE	1975-08-11	0.5114439725875854
807	PFE	1975-08-12	0.5312100052833557
808	PFE	1975-08-13	0.521327018737793
809	PFE	1975-08-14	0.521327018737793
810	PFE	1975-08-15	0.5410929918289185
811	PFE	1975-08-18	0.521327018737793
812	PFE	1975-08-19	0.5114439725875854
813	PFE	1975-08-20	0.5040320158004761
814	PFE	1975-08-21	0.49414899945259094
815	PFE	1975-08-22	0.521327018737793
816	PFE	1975-08-25	0.5114439725875854
817	PFE	1975-08-26	0.5114439725875854
818	PFE	1975-08-27	0.5040320158004761
819	PFE	1975-08-28	0.521327018737793
820	PFE	1975-08-29	0.5410929918289185
821	PFE	1975-09-02	0.5114439725875854
822	PFE	1975-09-03	0.521327018737793
823	PFE	1975-09-04	0.5114439725875854
824	PFE	1975-09-05	0.5040320158004761
825	PFE	1975-09-08	0.49414899945259094
826	PFE	1975-09-09	0.47438299655914307
827	PFE	1975-09-10	0.4842660129070282
828	PFE	1975-09-11	0.4842660129070282
829	PFE	1975-09-12	0.4842660129070282
830	PFE	1975-09-15	0.4842660129070282
831	PFE	1975-09-16	0.4842660129070282
832	PFE	1975-09-17	0.49414899945259094
833	PFE	1975-09-18	0.5114439725875854
834	PFE	1975-09-19	0.5114439725875854
835	PFE	1975-09-22	0.5040320158004761
836	PFE	1975-09-23	0.49414899945259094
837	PFE	1975-09-24	0.5040320158004761
838	PFE	1975-09-25	0.5040320158004761
839	PFE	1975-09-26	0.5040320158004761
840	PFE	1975-09-29	0.5040320158004761
841	PFE	1975-09-30	0.49414899945259094
842	PFE	1975-10-01	0.5040320158004761
843	PFE	1975-10-02	0.5040320158004761
844	PFE	1975-10-03	0.521327018737793
845	PFE	1975-10-06	0.521327018737793
846	PFE	1975-10-07	0.5312100052833557
847	PFE	1975-10-08	0.5410929918289185
848	PFE	1975-10-09	0.5509759783744812
849	PFE	1975-10-10	0.5410929918289185
850	PFE	1975-10-13	0.5509759783744812
851	PFE	1975-10-14	0.5410929918289185
852	PFE	1975-10-15	0.5509759783744812
853	PFE	1975-10-16	0.5509759783744812
854	PFE	1975-10-17	0.5509759783744812
855	PFE	1975-10-20	0.5410929918289185
856	PFE	1975-10-21	0.5608590245246887
857	PFE	1975-10-22	0.5608590245246887
858	PFE	1975-10-23	0.5682719945907593
859	PFE	1975-10-24	0.5608590245246887
860	PFE	1975-10-27	0.5608590245246887
861	PFE	1975-10-28	0.5682719945907593
862	PFE	1975-10-29	0.5608590245246887
863	PFE	1975-10-30	0.5608590245246887
864	PFE	1975-10-31	0.5682719945907593
865	PFE	1975-11-03	0.5608590245246887
866	PFE	1975-11-04	0.5682719945907593
867	PFE	1975-11-05	0.5880380272865295
868	PFE	1975-11-06	0.5979210138320923
869	PFE	1975-11-07	0.5979210138320923
870	PFE	1975-11-10	0.5979210138320923
871	PFE	1975-11-11	0.607804000377655
872	PFE	1975-11-12	0.5979210138320923
873	PFE	1975-11-13	0.5979210138320923
874	PFE	1975-11-14	0.5979210138320923
875	PFE	1975-11-17	0.5880380272865295
876	PFE	1975-11-18	0.5880380272865295
877	PFE	1975-11-19	0.5509759783744812
878	PFE	1975-11-20	0.5509759783744812
879	PFE	1975-11-21	0.5608590245246887
880	PFE	1975-11-24	0.5509759783744812
881	PFE	1975-11-25	0.5608590245246887
882	PFE	1975-11-26	0.5608590245246887
883	PFE	1975-11-28	0.5509759783744812
884	PFE	1975-12-01	0.5509759783744812
885	PFE	1975-12-02	0.5410929918289185
886	PFE	1975-12-03	0.5312100052833557
887	PFE	1975-12-04	0.5312100052833557
888	PFE	1975-12-05	0.5114439725875854
889	PFE	1975-12-08	0.521327018737793
890	PFE	1975-12-09	0.5114439725875854
891	PFE	1975-12-10	0.521327018737793
892	PFE	1975-12-11	0.5114439725875854
893	PFE	1975-12-12	0.5114439725875854
894	PFE	1975-12-15	0.5114439725875854
895	PFE	1975-12-16	0.521327018737793
896	PFE	1975-12-17	0.521327018737793
897	PFE	1975-12-18	0.521327018737793
898	PFE	1975-12-19	0.521327018737793
899	PFE	1975-12-22	0.5114439725875854
900	PFE	1975-12-23	0.5114439725875854
901	PFE	1975-12-24	0.521327018737793
902	PFE	1975-12-26	0.5410929918289185
903	PFE	1975-12-29	0.5410929918289185
904	PFE	1975-12-30	0.5410929918289185
905	PFE	1975-12-31	0.5509759783744812
906	PFE	1976-01-02	0.5608590245246887
907	PFE	1976-01-05	0.5682719945907593
908	PFE	1976-01-06	0.5682719945907593
909	PFE	1976-01-07	0.5608590245246887
910	PFE	1976-01-08	0.5608590245246887
911	PFE	1976-01-09	0.5608590245246887
912	PFE	1976-01-12	0.5682719945907593
913	PFE	1976-01-13	0.5509759783744812
914	PFE	1976-01-14	0.5608590245246887
915	PFE	1976-01-15	0.5608590245246887
916	PFE	1976-01-16	0.5410929918289185
917	PFE	1976-01-19	0.5410929918289185
918	PFE	1976-01-20	0.5312100052833557
919	PFE	1976-01-21	0.521327018737793
920	PFE	1976-01-22	0.521327018737793
921	PFE	1976-01-23	0.5608590245246887
922	PFE	1976-01-26	0.578154981136322
923	PFE	1976-01-27	0.5682719945907593
924	PFE	1976-01-28	0.5682719945907593
925	PFE	1976-01-29	0.578154981136322
926	PFE	1976-01-30	0.5880380272865295
927	PFE	1976-02-02	0.5880380272865295
928	PFE	1976-02-03	0.5880380272865295
929	PFE	1976-02-04	0.5979210138320923
930	PFE	1976-02-05	0.5880380272865295
931	PFE	1976-02-06	0.5682719945907593
932	PFE	1976-02-09	0.5682719945907593
933	PFE	1976-02-10	0.578154981136322
934	PFE	1976-02-11	0.578154981136322
935	PFE	1976-02-12	0.5682719945907593
936	PFE	1976-02-13	0.5682719945907593
937	PFE	1976-02-17	0.5682719945907593
938	PFE	1976-02-18	0.5682719945907593
939	PFE	1976-02-19	0.5682719945907593
940	PFE	1976-02-20	0.5682719945907593
941	PFE	1976-02-23	0.5509759783744812
942	PFE	1976-02-24	0.5410929918289185
943	PFE	1976-02-25	0.5410929918289185
944	PFE	1976-02-26	0.521327018737793
945	PFE	1976-02-27	0.5312100052833557
946	PFE	1976-03-01	0.5312100052833557
947	PFE	1976-03-02	0.5410929918289185
948	PFE	1976-03-03	0.5410929918289185
949	PFE	1976-03-04	0.521327018737793
950	PFE	1976-03-05	0.5312100052833557
951	PFE	1976-03-08	0.5312100052833557
952	PFE	1976-03-09	0.521327018737793
953	PFE	1976-03-10	0.5312100052833557
954	PFE	1976-03-11	0.5312100052833557
955	PFE	1976-03-12	0.5312100052833557
956	PFE	1976-03-15	0.5312100052833557
957	PFE	1976-03-16	0.5410929918289185
958	PFE	1976-03-17	0.5509759783744812
959	PFE	1976-03-18	0.5410929918289185
960	PFE	1976-03-19	0.5410929918289185
961	PFE	1976-03-22	0.5509759783744812
962	PFE	1976-03-23	0.5682719945907593
963	PFE	1976-03-24	0.5979210138320923
964	PFE	1976-03-25	0.578154981136322
965	PFE	1976-03-26	0.5880380272865295
966	PFE	1976-03-29	0.5979210138320923
967	PFE	1976-03-30	0.5979210138320923
968	PFE	1976-03-31	0.5880380272865295
969	PFE	1976-04-01	0.5880380272865295
970	PFE	1976-04-02	0.5979210138320923
971	PFE	1976-04-05	0.578154981136322
972	PFE	1976-04-06	0.5608590245246887
973	PFE	1976-04-07	0.5682719945907593
974	PFE	1976-04-08	0.5608590245246887
975	PFE	1976-04-09	0.5509759783744812
976	PFE	1976-04-12	0.5608590245246887
977	PFE	1976-04-13	0.5509759783744812
978	PFE	1976-04-14	0.5509759783744812
979	PFE	1976-04-15	0.5509759783744812
980	PFE	1976-04-19	0.5410929918289185
981	PFE	1976-04-20	0.5509759783744812
982	PFE	1976-04-21	0.5880380272865295
983	PFE	1976-04-22	0.578154981136322
984	PFE	1976-04-23	0.5608590245246887
985	PFE	1976-04-26	0.5509759783744812
986	PFE	1976-04-27	0.5509759783744812
987	PFE	1976-04-28	0.5608590245246887
988	PFE	1976-04-29	0.5509759783744812
989	PFE	1976-04-30	0.5410929918289185
990	PFE	1976-05-03	0.5410929918289185
991	PFE	1976-05-04	0.5509759783744812
992	PFE	1976-05-05	0.5608590245246887
993	PFE	1976-05-06	0.5608590245246887
994	PFE	1976-05-07	0.5682719945907593
995	PFE	1976-05-10	0.5880380272865295
996	PFE	1976-05-11	0.578154981136322
997	PFE	1976-05-12	0.5682719945907593
998	PFE	1976-05-13	0.5682719945907593
999	PFE	1976-05-14	0.5682719945907593
1000	PFE	1976-05-17	0.5608590245246887
1001	PFE	1976-05-18	0.5608590245246887
1002	PFE	1976-05-19	0.5608590245246887
1003	PFE	1976-05-20	0.5509759783744812
1004	PFE	1976-05-21	0.5509759783744812
1005	PFE	1976-05-24	0.5509759783744812
1006	PFE	1976-05-25	0.5509759783744812
1007	PFE	1976-05-26	0.5509759783744812
1008	PFE	1976-05-27	0.5608590245246887
1009	PFE	1976-05-28	0.5509759783744812
1010	PFE	1976-06-01	0.5410929918289185
1011	PFE	1976-06-02	0.5312100052833557
1012	PFE	1976-06-03	0.521327018737793
1013	PFE	1976-06-04	0.521327018737793
1014	PFE	1976-06-07	0.5114439725875854
1015	PFE	1976-06-08	0.5040320158004761
1016	PFE	1976-06-09	0.5114439725875854
1017	PFE	1976-06-10	0.521327018737793
1018	PFE	1976-06-11	0.5312100052833557
1019	PFE	1976-06-14	0.5410929918289185
1020	PFE	1976-06-15	0.5410929918289185
1021	PFE	1976-06-16	0.5410929918289185
1022	PFE	1976-06-17	0.5608590245246887
1023	PFE	1976-06-18	0.578154981136322
1024	PFE	1976-06-21	0.578154981136322
1025	PFE	1976-06-22	0.5682719945907593
1026	PFE	1976-06-23	0.5682719945907593
1027	PFE	1976-06-24	0.5682719945907593
1028	PFE	1976-06-25	0.5509759783744812
1029	PFE	1976-06-28	0.5509759783744812
1030	PFE	1976-06-29	0.5608590245246887
1031	PFE	1976-06-30	0.578154981136322
1032	PFE	1976-07-01	0.5608590245246887
1033	PFE	1976-07-02	0.5682719945907593
1034	PFE	1976-07-06	0.5608590245246887
1035	PFE	1976-07-07	0.5608590245246887
1036	PFE	1976-07-08	0.5608590245246887
1037	PFE	1976-07-09	0.578154981136322
1038	PFE	1976-07-12	0.578154981136322
1039	PFE	1976-07-13	0.578154981136322
1040	PFE	1976-07-14	0.578154981136322
1041	PFE	1976-07-15	0.578154981136322
1042	PFE	1976-07-16	0.578154981136322
1043	PFE	1976-07-19	0.578154981136322
1044	PFE	1976-07-20	0.5682719945907593
1045	PFE	1976-07-21	0.578154981136322
1046	PFE	1976-07-22	0.5682719945907593
1047	PFE	1976-07-23	0.5682719945907593
1048	PFE	1976-07-26	0.5682719945907593
1049	PFE	1976-07-27	0.578154981136322
1050	PFE	1976-07-28	0.5682719945907593
1051	PFE	1976-07-29	0.5682719945907593
1052	PFE	1976-07-30	0.5682719945907593
1053	PFE	1976-08-02	0.5608590245246887
1054	PFE	1976-08-03	0.5608590245246887
1055	PFE	1976-08-04	0.5509759783744812
1056	PFE	1976-08-05	0.5509759783744812
1057	PFE	1976-08-06	0.5509759783744812
1058	PFE	1976-08-09	0.5509759783744812
1059	PFE	1976-08-10	0.5509759783744812
1060	PFE	1976-08-11	0.5509759783744812
1061	PFE	1976-08-12	0.5608590245246887
1062	PFE	1976-08-13	0.5509759783744812
1063	PFE	1976-08-16	0.5509759783744812
1064	PFE	1976-08-17	0.5608590245246887
1065	PFE	1976-08-18	0.5608590245246887
1066	PFE	1976-08-19	0.5509759783744812
1067	PFE	1976-08-20	0.5509759783744812
1068	PFE	1976-08-23	0.5410929918289185
1069	PFE	1976-08-24	0.5410929918289185
1070	PFE	1976-08-25	0.5410929918289185
1071	PFE	1976-08-26	0.5509759783744812
1072	PFE	1976-08-27	0.5509759783744812
1073	PFE	1976-08-30	0.5509759783744812
1074	PFE	1976-08-31	0.5608590245246887
1075	PFE	1976-09-01	0.5608590245246887
1076	PFE	1976-09-02	0.5608590245246887
1077	PFE	1976-09-03	0.5608590245246887
1078	PFE	1976-09-07	0.5608590245246887
1079	PFE	1976-09-08	0.5608590245246887
1080	PFE	1976-09-09	0.5608590245246887
1081	PFE	1976-09-10	0.5608590245246887
1082	PFE	1976-09-13	0.5682719945907593
1083	PFE	1976-09-14	0.5608590245246887
1084	PFE	1976-09-15	0.5608590245246887
1085	PFE	1976-09-16	0.5608590245246887
1086	PFE	1976-09-17	0.5682719945907593
1087	PFE	1976-09-20	0.578154981136322
1088	PFE	1976-09-21	0.5979210138320923
1089	PFE	1976-09-22	0.5880380272865295
1090	PFE	1976-09-23	0.5979210138320923
1091	PFE	1976-09-24	0.5979210138320923
1092	PFE	1976-09-27	0.6176869869232178
1093	PFE	1976-09-28	0.5979210138320923
1094	PFE	1976-09-29	0.578154981136322
1095	PFE	1976-09-30	0.5979210138320923
1096	PFE	1976-10-01	0.5880380272865295
1097	PFE	1976-10-04	0.5979210138320923
1098	PFE	1976-10-05	0.5880380272865295
1099	PFE	1976-10-06	0.5880380272865295
1100	PFE	1976-10-07	0.5979210138320923
1101	PFE	1976-10-08	0.5880380272865295
1102	PFE	1976-10-11	0.5682719945907593
1103	PFE	1976-10-12	0.5608590245246887
1104	PFE	1976-10-13	0.5682719945907593
1105	PFE	1976-10-14	0.5682719945907593
1106	PFE	1976-10-15	0.5682719945907593
1107	PFE	1976-10-18	0.5682719945907593
1108	PFE	1976-10-19	0.5608590245246887
1109	PFE	1976-10-20	0.5608590245246887
1110	PFE	1976-10-21	0.5608590245246887
1111	PFE	1976-10-22	0.5509759783744812
1112	PFE	1976-10-25	0.5509759783744812
1113	PFE	1976-10-26	0.5682719945907593
1114	PFE	1976-10-27	0.578154981136322
1115	PFE	1976-10-28	0.578154981136322
1116	PFE	1976-10-29	0.5880380272865295
1117	PFE	1976-11-01	0.5880380272865295
1118	PFE	1976-11-03	0.578154981136322
1119	PFE	1976-11-04	0.578154981136322
1120	PFE	1976-11-05	0.5608590245246887
1121	PFE	1976-11-08	0.5509759783744812
1122	PFE	1976-11-09	0.5312100052833557
1123	PFE	1976-11-10	0.5312100052833557
1124	PFE	1976-11-11	0.5312100052833557
1125	PFE	1976-11-12	0.521327018737793
1126	PFE	1976-11-15	0.5114439725875854
1127	PFE	1976-11-16	0.5114439725875854
1128	PFE	1976-11-17	0.5114439725875854
1129	PFE	1976-11-18	0.5312100052833557
1130	PFE	1976-11-19	0.5410929918289185
1131	PFE	1976-11-22	0.5509759783744812
1132	PFE	1976-11-23	0.5410929918289185
1133	PFE	1976-11-24	0.5410929918289185
1134	PFE	1976-11-26	0.5312100052833557
1135	PFE	1976-11-29	0.521327018737793
1136	PFE	1976-11-30	0.521327018737793
1137	PFE	1976-12-01	0.5114439725875854
1138	PFE	1976-12-02	0.5040320158004761
1139	PFE	1976-12-03	0.5114439725875854
1140	PFE	1976-12-06	0.5410929918289185
1141	PFE	1976-12-07	0.5312100052833557
1142	PFE	1976-12-08	0.5312100052833557
1143	PFE	1976-12-09	0.5509759783744812
1144	PFE	1976-12-10	0.5608590245246887
1145	PFE	1976-12-13	0.5509759783744812
1146	PFE	1976-12-14	0.5608590245246887
1147	PFE	1976-12-15	0.5509759783744812
1148	PFE	1976-12-16	0.5608590245246887
1149	PFE	1976-12-17	0.5509759783744812
1150	PFE	1976-12-20	0.5410929918289185
1151	PFE	1976-12-21	0.5410929918289185
1152	PFE	1976-12-22	0.5312100052833557
1153	PFE	1976-12-23	0.5410929918289185
1154	PFE	1976-12-27	0.5509759783744812
1155	PFE	1976-12-28	0.5608590245246887
1156	PFE	1976-12-29	0.5608590245246887
1157	PFE	1976-12-30	0.5682719945907593
1158	PFE	1976-12-31	0.578154981136322
1159	PFE	1977-01-03	0.5682719945907593
1160	PFE	1977-01-04	0.5608590245246887
1161	PFE	1977-01-05	0.5509759783744812
1162	PFE	1977-01-06	0.5608590245246887
1163	PFE	1977-01-07	0.5608590245246887
1164	PFE	1977-01-10	0.5608590245246887
1165	PFE	1977-01-11	0.5682719945907593
1166	PFE	1977-01-12	0.5608590245246887
1167	PFE	1977-01-13	0.5608590245246887
1168	PFE	1977-01-14	0.5509759783744812
1169	PFE	1977-01-17	0.5509759783744812
1170	PFE	1977-01-18	0.5312100052833557
1171	PFE	1977-01-19	0.5312100052833557
1172	PFE	1977-01-20	0.521327018737793
1173	PFE	1977-01-21	0.5410929918289185
1174	PFE	1977-01-24	0.5312100052833557
1175	PFE	1977-01-25	0.521327018737793
1176	PFE	1977-01-26	0.521327018737793
1177	PFE	1977-01-27	0.521327018737793
1178	PFE	1977-01-28	0.5312100052833557
1179	PFE	1977-01-31	0.5312100052833557
1180	PFE	1977-02-01	0.5410929918289185
1181	PFE	1977-02-02	0.5410929918289185
1182	PFE	1977-02-03	0.5312100052833557
1183	PFE	1977-02-04	0.5312100052833557
1184	PFE	1977-02-07	0.5312100052833557
1185	PFE	1977-02-08	0.5312100052833557
1186	PFE	1977-02-09	0.5312100052833557
1187	PFE	1977-02-10	0.5312100052833557
1188	PFE	1977-02-11	0.5312100052833557
1189	PFE	1977-02-14	0.5410929918289185
1190	PFE	1977-02-15	0.5410929918289185
1191	PFE	1977-02-16	0.5410929918289185
1192	PFE	1977-02-17	0.5312100052833557
1193	PFE	1977-02-18	0.5312100052833557
1194	PFE	1977-02-22	0.5410929918289185
1195	PFE	1977-02-23	0.5410929918289185
1196	PFE	1977-02-24	0.5410929918289185
1197	PFE	1977-02-25	0.5410929918289185
1198	PFE	1977-02-28	0.5509759783744812
1199	PFE	1977-03-01	0.5509759783744812
1200	PFE	1977-03-02	0.5509759783744812
1201	PFE	1977-03-03	0.5509759783744812
1202	PFE	1977-03-04	0.5509759783744812
1203	PFE	1977-03-07	0.5608590245246887
1204	PFE	1977-03-08	0.5608590245246887
1205	PFE	1977-03-09	0.5509759783744812
1206	PFE	1977-03-10	0.5608590245246887
1207	PFE	1977-03-11	0.5608590245246887
1208	PFE	1977-03-14	0.5608590245246887
1209	PFE	1977-03-15	0.5608590245246887
1210	PFE	1977-03-16	0.5608590245246887
1211	PFE	1977-03-17	0.5608590245246887
1212	PFE	1977-03-18	0.5608590245246887
1213	PFE	1977-03-21	0.5608590245246887
1214	PFE	1977-03-22	0.5608590245246887
1215	PFE	1977-03-23	0.5608590245246887
1216	PFE	1977-03-24	0.5608590245246887
1217	PFE	1977-03-25	0.5608590245246887
1218	PFE	1977-03-28	0.5608590245246887
1219	PFE	1977-03-29	0.5608590245246887
1220	PFE	1977-03-30	0.5608590245246887
1221	PFE	1977-03-31	0.5608590245246887
1222	PFE	1977-04-01	0.5608590245246887
1223	PFE	1977-04-04	0.5608590245246887
1224	PFE	1977-04-05	0.5509759783744812
1225	PFE	1977-04-06	0.5509759783744812
1226	PFE	1977-04-07	0.5509759783744812
1227	PFE	1977-04-11	0.5608590245246887
1228	PFE	1977-04-12	0.5608590245246887
1229	PFE	1977-04-13	0.5509759783744812
1230	PFE	1977-04-14	0.5608590245246887
1231	PFE	1977-04-15	0.5608590245246887
1232	PFE	1977-04-18	0.5608590245246887
1233	PFE	1977-04-19	0.521327018737793
1234	PFE	1977-04-20	0.521327018737793
1235	PFE	1977-04-21	0.521327018737793
1236	PFE	1977-04-22	0.5040320158004761
1237	PFE	1977-04-25	0.5040320158004761
1238	PFE	1977-04-26	0.5040320158004761
1239	PFE	1977-04-27	0.5114439725875854
1240	PFE	1977-04-28	0.521327018737793
1241	PFE	1977-04-29	0.5114439725875854
1242	PFE	1977-05-02	0.5114439725875854
1243	PFE	1977-05-03	0.5114439725875854
1244	PFE	1977-05-04	0.521327018737793
1245	PFE	1977-05-05	0.5312100052833557
1246	PFE	1977-05-06	0.5114439725875854
1247	PFE	1977-05-09	0.5040320158004761
1248	PFE	1977-05-10	0.5040320158004761
1249	PFE	1977-05-11	0.5040320158004761
1250	PFE	1977-05-12	0.5114439725875854
1251	PFE	1977-05-13	0.5040320158004761
1252	PFE	1977-05-16	0.5114439725875854
1253	PFE	1977-05-17	0.5114439725875854
1254	PFE	1977-05-18	0.5312100052833557
1255	PFE	1977-05-19	0.521327018737793
1256	PFE	1977-05-20	0.521327018737793
1257	PFE	1977-05-23	0.5114439725875854
1258	PFE	1977-05-24	0.5114439725875854
1259	PFE	1977-05-25	0.5114439725875854
1260	PFE	1977-05-26	0.5040320158004761
1261	PFE	1977-05-27	0.49414899945259094
1262	PFE	1977-05-31	0.49414899945259094
1263	PFE	1977-06-01	0.5114439725875854
1264	PFE	1977-06-02	0.5114439725875854
1265	PFE	1977-06-03	0.5114439725875854
1266	PFE	1977-06-06	0.5114439725875854
1267	PFE	1977-06-07	0.5114439725875854
1268	PFE	1977-06-08	0.521327018737793
1269	PFE	1977-06-09	0.5312100052833557
1270	PFE	1977-06-10	0.521327018737793
1271	PFE	1977-06-13	0.521327018737793
1272	PFE	1977-06-14	0.521327018737793
1273	PFE	1977-06-15	0.5312100052833557
1274	PFE	1977-06-16	0.5410929918289185
1275	PFE	1977-06-17	0.5410929918289185
1276	PFE	1977-06-20	0.5509759783744812
1277	PFE	1977-06-21	0.5410929918289185
1278	PFE	1977-06-22	0.5312100052833557
1279	PFE	1977-06-23	0.5410929918289185
1280	PFE	1977-06-24	0.5410929918289185
1281	PFE	1977-06-27	0.5312100052833557
1282	PFE	1977-06-28	0.5312100052833557
1283	PFE	1977-06-29	0.521327018737793
1284	PFE	1977-06-30	0.5114439725875854
1285	PFE	1977-07-01	0.5114439725875854
1286	PFE	1977-07-05	0.5114439725875854
1287	PFE	1977-07-06	0.521327018737793
1288	PFE	1977-07-07	0.5410929918289185
1289	PFE	1977-07-08	0.5509759783744812
1290	PFE	1977-07-11	0.5410929918289185
1291	PFE	1977-07-12	0.5509759783744812
1292	PFE	1977-07-13	0.5509759783744812
1293	PFE	1977-07-15	0.5509759783744812
1294	PFE	1977-07-18	0.5410929918289185
1295	PFE	1977-07-19	0.5114439725875854
1296	PFE	1977-07-20	0.521327018737793
1297	PFE	1977-07-21	0.521327018737793
1298	PFE	1977-07-22	0.5312100052833557
1299	PFE	1977-07-25	0.521327018737793
1300	PFE	1977-07-26	0.521327018737793
1301	PFE	1977-07-27	0.521327018737793
1302	PFE	1977-07-28	0.5114439725875854
1303	PFE	1977-07-29	0.5114439725875854
1304	PFE	1977-08-01	0.5114439725875854
1305	PFE	1977-08-02	0.5114439725875854
1306	PFE	1977-08-03	0.521327018737793
1307	PFE	1977-08-04	0.521327018737793
1308	PFE	1977-08-05	0.521327018737793
1309	PFE	1977-08-08	0.5312100052833557
1310	PFE	1977-08-09	0.5114439725875854
1311	PFE	1977-08-10	0.521327018737793
1312	PFE	1977-08-11	0.5114439725875854
1313	PFE	1977-08-12	0.5040320158004761
1314	PFE	1977-08-15	0.5114439725875854
1315	PFE	1977-08-16	0.5040320158004761
1316	PFE	1977-08-17	0.5040320158004761
1317	PFE	1977-08-18	0.5040320158004761
1318	PFE	1977-08-19	0.521327018737793
1319	PFE	1977-08-22	0.521327018737793
1320	PFE	1977-08-23	0.521327018737793
1321	PFE	1977-08-24	0.5312100052833557
1322	PFE	1977-08-25	0.5312100052833557
1323	PFE	1977-08-26	0.5410929918289185
1324	PFE	1977-08-29	0.5410929918289185
1325	PFE	1977-08-30	0.521327018737793
1326	PFE	1977-08-31	0.521327018737793
1327	PFE	1977-09-01	0.5312100052833557
1328	PFE	1977-09-02	0.5312100052833557
1329	PFE	1977-09-06	0.5312100052833557
1330	PFE	1977-09-07	0.5312100052833557
1331	PFE	1977-09-08	0.5312100052833557
1332	PFE	1977-09-09	0.521327018737793
1333	PFE	1977-09-12	0.5114439725875854
1334	PFE	1977-09-13	0.5114439725875854
1335	PFE	1977-09-14	0.521327018737793
1336	PFE	1977-09-15	0.521327018737793
1337	PFE	1977-09-16	0.5114439725875854
1338	PFE	1977-09-19	0.521327018737793
1339	PFE	1977-09-20	0.521327018737793
1340	PFE	1977-09-21	0.521327018737793
1341	PFE	1977-09-22	0.521327018737793
1342	PFE	1977-09-23	0.521327018737793
1343	PFE	1977-09-26	0.521327018737793
1344	PFE	1977-09-27	0.5114439725875854
1345	PFE	1977-09-28	0.5114439725875854
1346	PFE	1977-09-29	0.5114439725875854
1347	PFE	1977-09-30	0.5312100052833557
1348	PFE	1977-10-03	0.5312100052833557
1349	PFE	1977-10-04	0.521327018737793
1350	PFE	1977-10-05	0.521327018737793
1351	PFE	1977-10-06	0.521327018737793
1352	PFE	1977-10-07	0.521327018737793
1353	PFE	1977-10-10	0.521327018737793
1354	PFE	1977-10-11	0.5114439725875854
1355	PFE	1977-10-12	0.5114439725875854
1356	PFE	1977-10-13	0.5040320158004761
1357	PFE	1977-10-14	0.5040320158004761
1358	PFE	1977-10-17	0.5114439725875854
1359	PFE	1977-10-18	0.521327018737793
1360	PFE	1977-10-19	0.5114439725875854
1361	PFE	1977-10-20	0.5114439725875854
1362	PFE	1977-10-21	0.5040320158004761
1363	PFE	1977-10-24	0.49414899945259094
1364	PFE	1977-10-25	0.4645000100135803
1365	PFE	1977-10-26	0.49414899945259094
1366	PFE	1977-10-27	0.49414899945259094
1367	PFE	1977-10-28	0.49414899945259094
1368	PFE	1977-10-31	0.49414899945259094
1369	PFE	1977-11-01	0.4842660129070282
1370	PFE	1977-11-02	0.49414899945259094
1371	PFE	1977-11-03	0.49414899945259094
1372	PFE	1977-11-04	0.49414899945259094
1373	PFE	1977-11-07	0.49414899945259094
1374	PFE	1977-11-08	0.49414899945259094
1375	PFE	1977-11-09	0.49414899945259094
1376	PFE	1977-11-10	0.5114439725875854
1377	PFE	1977-11-11	0.5114439725875854
1378	PFE	1977-11-14	0.5114439725875854
1379	PFE	1977-11-15	0.5312100052833557
1380	PFE	1977-11-16	0.521327018737793
1381	PFE	1977-11-17	0.5312100052833557
1382	PFE	1977-11-18	0.5312100052833557
1383	PFE	1977-11-21	0.5312100052833557
1384	PFE	1977-11-22	0.5509759783744812
1385	PFE	1977-11-23	0.5410929918289185
1386	PFE	1977-11-25	0.5509759783744812
1387	PFE	1977-11-28	0.5410929918289185
1388	PFE	1977-11-29	0.521327018737793
1389	PFE	1977-11-30	0.5410929918289185
1390	PFE	1977-12-01	0.5410929918289185
1391	PFE	1977-12-02	0.5410929918289185
1392	PFE	1977-12-05	0.5312100052833557
1393	PFE	1977-12-06	0.521327018737793
1394	PFE	1977-12-07	0.521327018737793
1395	PFE	1977-12-08	0.521327018737793
1396	PFE	1977-12-09	0.5312100052833557
1397	PFE	1977-12-12	0.521327018737793
1398	PFE	1977-12-13	0.521327018737793
1399	PFE	1977-12-14	0.5312100052833557
1400	PFE	1977-12-15	0.5312100052833557
1401	PFE	1977-12-16	0.521327018737793
1402	PFE	1977-12-19	0.521327018737793
1403	PFE	1977-12-20	0.5114439725875854
1404	PFE	1977-12-21	0.5114439725875854
1405	PFE	1977-12-22	0.521327018737793
1406	PFE	1977-12-23	0.5312100052833557
1407	PFE	1977-12-27	0.521327018737793
1408	PFE	1977-12-28	0.5312100052833557
1409	PFE	1977-12-29	0.5410929918289185
1410	PFE	1977-12-30	0.5410929918289185
1411	PFE	1978-01-03	0.5410929918289185
1412	PFE	1978-01-04	0.5410929918289185
1413	PFE	1978-01-05	0.5410929918289185
1414	PFE	1978-01-06	0.521327018737793
1415	PFE	1978-01-09	0.5312100052833557
1416	PFE	1978-01-10	0.5312100052833557
1417	PFE	1978-01-11	0.521327018737793
1418	PFE	1978-01-12	0.5312100052833557
1419	PFE	1978-01-13	0.5312100052833557
1420	PFE	1978-01-16	0.521327018737793
1421	PFE	1978-01-17	0.521327018737793
1422	PFE	1978-01-18	0.5410929918289185
1423	PFE	1978-01-19	0.5410929918289185
1424	PFE	1978-01-20	0.5410929918289185
1425	PFE	1978-01-23	0.5410929918289185
1426	PFE	1978-01-24	0.5509759783744812
1427	PFE	1978-01-25	0.5509759783744812
1428	PFE	1978-01-26	0.5509759783744812
1429	PFE	1978-01-27	0.5410929918289185
1430	PFE	1978-01-30	0.5312100052833557
1431	PFE	1978-01-31	0.5410929918289185
1432	PFE	1978-02-01	0.5509759783744812
1433	PFE	1978-02-02	0.5509759783744812
1434	PFE	1978-02-03	0.5509759783744812
1435	PFE	1978-02-06	0.5509759783744812
1436	PFE	1978-02-07	0.5410929918289185
1437	PFE	1978-02-08	0.5509759783744812
1438	PFE	1978-02-09	0.5410929918289185
1439	PFE	1978-02-10	0.5410929918289185
1440	PFE	1978-02-13	0.5410929918289185
1441	PFE	1978-02-14	0.5410929918289185
1442	PFE	1978-02-15	0.5410929918289185
1443	PFE	1978-02-16	0.5312100052833557
1444	PFE	1978-02-17	0.521327018737793
1445	PFE	1978-02-21	0.5312100052833557
1446	PFE	1978-02-22	0.5312100052833557
1447	PFE	1978-02-23	0.5312100052833557
1448	PFE	1978-02-24	0.5312100052833557
1449	PFE	1978-02-27	0.521327018737793
1450	PFE	1978-02-28	0.5114439725875854
1451	PFE	1978-03-01	0.5114439725875854
1452	PFE	1978-03-02	0.5114439725875854
1453	PFE	1978-03-03	0.521327018737793
1454	PFE	1978-03-06	0.5040320158004761
1455	PFE	1978-03-07	0.5114439725875854
1456	PFE	1978-03-08	0.5114439725875854
1457	PFE	1978-03-09	0.5114439725875854
1458	PFE	1978-03-10	0.5114439725875854
1459	PFE	1978-03-13	0.5114439725875854
1460	PFE	1978-03-14	0.5312100052833557
1461	PFE	1978-03-15	0.521327018737793
1462	PFE	1978-03-16	0.5509759783744812
1463	PFE	1978-03-17	0.5509759783744812
1464	PFE	1978-03-20	0.5608590245246887
1465	PFE	1978-03-21	0.5509759783744812
1466	PFE	1978-03-22	0.5410929918289185
1467	PFE	1978-03-23	0.5509759783744812
1468	PFE	1978-03-27	0.5410929918289185
1469	PFE	1978-03-28	0.5509759783744812
1470	PFE	1978-03-29	0.5509759783744812
1471	PFE	1978-03-30	0.5509759783744812
1472	PFE	1978-03-31	0.5509759783744812
1473	PFE	1978-04-03	0.5410929918289185
1474	PFE	1978-04-04	0.5509759783744812
1475	PFE	1978-04-05	0.5509759783744812
1476	PFE	1978-04-06	0.5509759783744812
1477	PFE	1978-04-07	0.5410929918289185
1478	PFE	1978-04-10	0.5410929918289185
1479	PFE	1978-04-11	0.5410929918289185
1480	PFE	1978-04-12	0.5410929918289185
1481	PFE	1978-04-13	0.5509759783744812
1482	PFE	1978-04-14	0.5509759783744812
1483	PFE	1978-04-17	0.5608590245246887
1484	PFE	1978-04-18	0.5509759783744812
1485	PFE	1978-04-19	0.5509759783744812
1486	PFE	1978-04-20	0.5608590245246887
1487	PFE	1978-04-21	0.5608590245246887
1488	PFE	1978-04-24	0.578154981136322
1489	PFE	1978-04-25	0.5979210138320923
1490	PFE	1978-04-26	0.5979210138320923
1491	PFE	1978-04-27	0.5880380272865295
1492	PFE	1978-04-28	0.5979210138320923
1493	PFE	1978-05-01	0.607804000377655
1494	PFE	1978-05-02	0.6176869869232178
1495	PFE	1978-05-03	0.607804000377655
1496	PFE	1978-05-04	0.6176869869232178
1497	PFE	1978-05-05	0.6176869869232178
1498	PFE	1978-05-08	0.6176869869232178
1499	PFE	1978-05-09	0.6176869869232178
1500	PFE	1978-05-10	0.6176869869232178
1501	PFE	1978-05-11	0.6349819898605347
1502	PFE	1978-05-12	0.6547480225563049
1503	PFE	1978-05-15	0.6547480225563049
1504	PFE	1978-05-16	0.6547480225563049
1505	PFE	1978-05-17	0.6547480225563049
1506	PFE	1978-05-18	0.6448649764060974
1507	PFE	1978-05-19	0.6250990033149719
1508	PFE	1978-05-22	0.6448649764060974
1509	PFE	1978-05-23	0.6250990033149719
1510	PFE	1978-05-24	0.6349819898605347
1511	PFE	1978-05-25	0.6349819898605347
1512	PFE	1978-05-26	0.6349819898605347
1513	PFE	1978-05-30	0.6448649764060974
1514	PFE	1978-05-31	0.6448649764060974
1515	PFE	1978-06-01	0.6448649764060974
1516	PFE	1978-06-02	0.6646310091018677
1517	PFE	1978-06-05	0.6819260120391846
1518	PFE	1978-06-06	0.6745139956474304
1519	PFE	1978-06-07	0.6745139956474304
1520	PFE	1978-06-08	0.6745139956474304
1521	PFE	1978-06-09	0.6646310091018677
1522	PFE	1978-06-12	0.6646310091018677
1523	PFE	1978-06-13	0.6646310091018677
1524	PFE	1978-06-14	0.6646310091018677
1525	PFE	1978-06-15	0.6448649764060974
1526	PFE	1978-06-16	0.6448649764060974
1527	PFE	1978-06-19	0.6448649764060974
1528	PFE	1978-06-20	0.6448649764060974
1529	PFE	1978-06-21	0.6349819898605347
1530	PFE	1978-06-22	0.6547480225563049
1531	PFE	1978-06-23	0.6448649764060974
1532	PFE	1978-06-26	0.6250990033149719
1533	PFE	1978-06-27	0.6250990033149719
1534	PFE	1978-06-28	0.6448649764060974
1535	PFE	1978-06-29	0.6547480225563049
1536	PFE	1978-06-30	0.6646310091018677
1537	PFE	1978-07-03	0.6646310091018677
1538	PFE	1978-07-05	0.6547480225563049
1539	PFE	1978-07-06	0.6448649764060974
1540	PFE	1978-07-07	0.6448649764060974
1541	PFE	1978-07-10	0.6547480225563049
1542	PFE	1978-07-11	0.6646310091018677
1543	PFE	1978-07-12	0.6646310091018677
1544	PFE	1978-07-13	0.6646310091018677
1545	PFE	1978-07-14	0.6745139956474304
1546	PFE	1978-07-17	0.6646310091018677
1547	PFE	1978-07-18	0.6547480225563049
1548	PFE	1978-07-19	0.6646310091018677
1549	PFE	1978-07-20	0.6547480225563049
1550	PFE	1978-07-21	0.6547480225563049
1551	PFE	1978-07-24	0.6745139956474304
1552	PFE	1978-07-25	0.6646310091018677
1553	PFE	1978-07-26	0.6745139956474304
1554	PFE	1978-07-27	0.6918089985847473
1555	PFE	1978-07-28	0.7016919851303101
1556	PFE	1978-07-31	0.7016919851303101
1557	PFE	1978-08-01	0.6918089985847473
1558	PFE	1978-08-02	0.7313410043716431
1559	PFE	1978-08-03	0.7313410043716431
1560	PFE	1978-08-04	0.7313410043716431
1561	PFE	1978-08-07	0.7214580178260803
1562	PFE	1978-08-08	0.7313410043716431
1563	PFE	1978-08-09	0.7313410043716431
1564	PFE	1978-08-10	0.7313410043716431
1565	PFE	1978-08-11	0.7214580178260803
1566	PFE	1978-08-14	0.7115749716758728
1567	PFE	1978-08-15	0.7016919851303101
1568	PFE	1978-08-16	0.7115749716758728
1569	PFE	1978-08-17	0.7115749716758728
1570	PFE	1978-08-18	0.6918089985847473
1571	PFE	1978-08-21	0.6918089985847473
1572	PFE	1978-08-22	0.6918089985847473
1573	PFE	1978-08-23	0.6918089985847473
1574	PFE	1978-08-24	0.7214580178260803
1575	PFE	1978-08-25	0.7214580178260803
1576	PFE	1978-08-28	0.7115749716758728
1577	PFE	1978-08-29	0.6918089985847473
1578	PFE	1978-08-30	0.6918089985847473
1579	PFE	1978-08-31	0.6918089985847473
1580	PFE	1978-09-01	0.6918089985847473
1581	PFE	1978-09-05	0.6918089985847473
1582	PFE	1978-09-06	0.7214580178260803
1583	PFE	1978-09-07	0.7412239909172058
1584	PFE	1978-09-08	0.7585189938545227
1585	PFE	1978-09-11	0.74863600730896
1586	PFE	1978-09-12	0.7585189938545227
1587	PFE	1978-09-13	0.7313410043716431
1588	PFE	1978-09-14	0.7115749716758728
1589	PFE	1978-09-15	0.7016919851303101
1590	PFE	1978-09-18	0.6918089985847473
1591	PFE	1978-09-19	0.6745139956474304
1592	PFE	1978-09-20	0.6819260120391846
1593	PFE	1978-09-21	0.6918089985847473
1594	PFE	1978-09-22	0.6918089985847473
1595	PFE	1978-09-25	0.7016919851303101
1596	PFE	1978-09-26	0.7115749716758728
1597	PFE	1978-09-27	0.7016919851303101
1598	PFE	1978-09-28	0.6918089985847473
1599	PFE	1978-09-29	0.7016919851303101
1600	PFE	1978-10-02	0.6918089985847473
1601	PFE	1978-10-03	0.7016919851303101
1602	PFE	1978-10-04	0.7214580178260803
1603	PFE	1978-10-05	0.7214580178260803
1604	PFE	1978-10-06	0.6918089985847473
1605	PFE	1978-10-09	0.7016919851303101
1606	PFE	1978-10-10	0.7016919851303101
1607	PFE	1978-10-11	0.7115749716758728
1608	PFE	1978-10-12	0.7016919851303101
1609	PFE	1978-10-13	0.7016919851303101
1610	PFE	1978-10-16	0.6819260120391846
1611	PFE	1978-10-17	0.6745139956474304
1612	PFE	1978-10-18	0.6819260120391846
1613	PFE	1978-10-19	0.6448649764060974
1614	PFE	1978-10-20	0.6349819898605347
1615	PFE	1978-10-23	0.6448649764060974
1616	PFE	1978-10-24	0.6547480225563049
1617	PFE	1978-10-25	0.6646310091018677
1618	PFE	1978-10-26	0.6349819898605347
1619	PFE	1978-10-27	0.6176869869232178
1620	PFE	1978-10-30	0.6349819898605347
1621	PFE	1978-10-31	0.6349819898605347
1622	PFE	1978-11-01	0.6745139956474304
1623	PFE	1978-11-02	0.6448649764060974
1624	PFE	1978-11-03	0.6646310091018677
1625	PFE	1978-11-06	0.6448649764060974
1626	PFE	1978-11-07	0.6448649764060974
1627	PFE	1978-11-08	0.6349819898605347
1628	PFE	1978-11-09	0.6349819898605347
1629	PFE	1978-11-10	0.6349819898605347
1630	PFE	1978-11-13	0.6176869869232178
1631	PFE	1978-11-14	0.607804000377655
1632	PFE	1978-11-15	0.6176869869232178
1633	PFE	1978-11-16	0.6448649764060974
1634	PFE	1978-11-17	0.6448649764060974
1635	PFE	1978-11-20	0.6547480225563049
1636	PFE	1978-11-21	0.6547480225563049
1637	PFE	1978-11-22	0.6547480225563049
1638	PFE	1978-11-24	0.6547480225563049
1639	PFE	1978-11-27	0.6448649764060974
1640	PFE	1978-11-28	0.6349819898605347
1641	PFE	1978-11-29	0.6250990033149719
1642	PFE	1978-11-30	0.6349819898605347
1643	PFE	1978-12-01	0.6547480225563049
1644	PFE	1978-12-04	0.6745139956474304
1645	PFE	1978-12-05	0.6918089985847473
1646	PFE	1978-12-06	0.6918089985847473
1647	PFE	1978-12-07	0.6819260120391846
1648	PFE	1978-12-08	0.6745139956474304
1649	PFE	1978-12-11	0.6819260120391846
1650	PFE	1978-12-12	0.6646310091018677
1651	PFE	1978-12-13	0.6547480225563049
1652	PFE	1978-12-14	0.6646310091018677
1653	PFE	1978-12-15	0.6646310091018677
1654	PFE	1978-12-18	0.6448649764060974
1655	PFE	1978-12-19	0.6547480225563049
1656	PFE	1978-12-20	0.6448649764060974
1657	PFE	1978-12-21	0.6547480225563049
1658	PFE	1978-12-22	0.6646310091018677
1659	PFE	1978-12-26	0.6745139956474304
1660	PFE	1978-12-27	0.6547480225563049
1661	PFE	1978-12-28	0.6547480225563049
1662	PFE	1978-12-29	0.6547480225563049
1663	PFE	1979-01-02	0.6547480225563049
1664	PFE	1979-01-03	0.6819260120391846
1665	PFE	1979-01-04	0.6745139956474304
1666	PFE	1979-01-05	0.6745139956474304
1667	PFE	1979-01-08	0.6745139956474304
1668	PFE	1979-01-09	0.6819260120391846
1669	PFE	1979-01-10	0.6547480225563049
1670	PFE	1979-01-11	0.6745139956474304
1671	PFE	1979-01-12	0.6745139956474304
1672	PFE	1979-01-15	0.6918089985847473
1673	PFE	1979-01-16	0.6745139956474304
1674	PFE	1979-01-17	0.6745139956474304
1675	PFE	1979-01-18	0.6819260120391846
1676	PFE	1979-01-19	0.6819260120391846
1677	PFE	1979-01-22	0.6646310091018677
1678	PFE	1979-01-23	0.6646310091018677
1679	PFE	1979-01-24	0.6349819898605347
1680	PFE	1979-01-25	0.6448649764060974
1681	PFE	1979-01-26	0.6448649764060974
1682	PFE	1979-01-29	0.6448649764060974
1683	PFE	1979-01-30	0.6349819898605347
1684	PFE	1979-01-31	0.6250990033149719
1685	PFE	1979-02-01	0.6250990033149719
1686	PFE	1979-02-02	0.6250990033149719
1687	PFE	1979-02-05	0.5979210138320923
1688	PFE	1979-02-06	0.607804000377655
1689	PFE	1979-02-07	0.5979210138320923
1690	PFE	1979-02-08	0.607804000377655
1691	PFE	1979-02-09	0.607804000377655
1692	PFE	1979-02-12	0.607804000377655
1693	PFE	1979-02-13	0.6176869869232178
1694	PFE	1979-02-14	0.6176869869232178
1695	PFE	1979-02-15	0.5979210138320923
1696	PFE	1979-02-16	0.6176869869232178
1697	PFE	1979-02-20	0.6250990033149719
1698	PFE	1979-02-21	0.6176869869232178
1699	PFE	1979-02-22	0.607804000377655
1700	PFE	1979-02-23	0.5880380272865295
1701	PFE	1979-02-26	0.5979210138320923
1702	PFE	1979-02-27	0.5880380272865295
1703	PFE	1979-02-28	0.5979210138320923
1704	PFE	1979-03-01	0.607804000377655
1705	PFE	1979-03-02	0.6176869869232178
1706	PFE	1979-03-05	0.6349819898605347
1707	PFE	1979-03-06	0.6250990033149719
1708	PFE	1979-03-07	0.6250990033149719
1709	PFE	1979-03-08	0.6349819898605347
1710	PFE	1979-03-09	0.6250990033149719
1711	PFE	1979-03-12	0.6349819898605347
1712	PFE	1979-03-13	0.6250990033149719
1713	PFE	1979-03-14	0.6250990033149719
1714	PFE	1979-03-15	0.6176869869232178
1715	PFE	1979-03-16	0.6176869869232178
1716	PFE	1979-03-19	0.6176869869232178
1717	PFE	1979-03-20	0.607804000377655
1718	PFE	1979-03-21	0.6250990033149719
1719	PFE	1979-03-22	0.6448649764060974
1720	PFE	1979-03-23	0.6349819898605347
1721	PFE	1979-03-26	0.6349819898605347
1722	PFE	1979-03-27	0.6349819898605347
1723	PFE	1979-03-28	0.6349819898605347
1724	PFE	1979-03-29	0.6176869869232178
1725	PFE	1979-03-30	0.6250990033149719
1726	PFE	1979-04-02	0.6250990033149719
1727	PFE	1979-04-03	0.6349819898605347
1728	PFE	1979-04-04	0.6250990033149719
1729	PFE	1979-04-05	0.6349819898605347
1730	PFE	1979-04-06	0.6349819898605347
1731	PFE	1979-04-09	0.6349819898605347
1732	PFE	1979-04-10	0.6547480225563049
1733	PFE	1979-04-11	0.6349819898605347
1734	PFE	1979-04-12	0.6349819898605347
1735	PFE	1979-04-16	0.6250990033149719
1736	PFE	1979-04-17	0.6250990033149719
1737	PFE	1979-04-18	0.6349819898605347
1738	PFE	1979-04-19	0.6250990033149719
1739	PFE	1979-04-20	0.6176869869232178
1740	PFE	1979-04-23	0.6250990033149719
1741	PFE	1979-04-24	0.6250990033149719
1742	PFE	1979-04-25	0.6176869869232178
1743	PFE	1979-04-26	0.6176869869232178
1744	PFE	1979-04-27	0.5979210138320923
1745	PFE	1979-04-30	0.5979210138320923
1746	PFE	1979-05-01	0.5979210138320923
1747	PFE	1979-05-02	0.607804000377655
1748	PFE	1979-05-03	0.5979210138320923
1749	PFE	1979-05-04	0.5979210138320923
1750	PFE	1979-05-07	0.5880380272865295
1751	PFE	1979-05-08	0.5979210138320923
1752	PFE	1979-05-09	0.5979210138320923
1753	PFE	1979-05-10	0.5880380272865295
1754	PFE	1979-05-11	0.5880380272865295
1755	PFE	1979-05-14	0.5880380272865295
1756	PFE	1979-05-15	0.5880380272865295
1757	PFE	1979-05-16	0.5880380272865295
1758	PFE	1979-05-17	0.5979210138320923
1759	PFE	1979-05-18	0.5880380272865295
1760	PFE	1979-05-21	0.578154981136322
1761	PFE	1979-05-22	0.578154981136322
1762	PFE	1979-05-23	0.5880380272865295
1763	PFE	1979-05-24	0.578154981136322
1764	PFE	1979-05-25	0.5880380272865295
1765	PFE	1979-05-29	0.5880380272865295
1766	PFE	1979-05-30	0.5880380272865295
1767	PFE	1979-05-31	0.5880380272865295
1768	PFE	1979-06-01	0.5979210138320923
1769	PFE	1979-06-04	0.5979210138320923
1770	PFE	1979-06-05	0.5979210138320923
1771	PFE	1979-06-06	0.607804000377655
1772	PFE	1979-06-07	0.607804000377655
1773	PFE	1979-06-08	0.6176869869232178
1774	PFE	1979-06-11	0.6176869869232178
1775	PFE	1979-06-12	0.6176869869232178
1776	PFE	1979-06-13	0.6176869869232178
1777	PFE	1979-06-14	0.6250990033149719
1778	PFE	1979-06-15	0.6250990033149719
1779	PFE	1979-06-18	0.6250990033149719
1780	PFE	1979-06-19	0.6250990033149719
1781	PFE	1979-06-20	0.6250990033149719
1782	PFE	1979-06-21	0.6250990033149719
1783	PFE	1979-06-22	0.6176869869232178
1784	PFE	1979-06-25	0.5979210138320923
1785	PFE	1979-06-26	0.607804000377655
1786	PFE	1979-06-27	0.607804000377655
1787	PFE	1979-06-28	0.607804000377655
1788	PFE	1979-06-29	0.607804000377655
1789	PFE	1979-07-02	0.5979210138320923
1790	PFE	1979-07-03	0.5979210138320923
1791	PFE	1979-07-05	0.5979210138320923
1792	PFE	1979-07-06	0.5979210138320923
1793	PFE	1979-07-09	0.607804000377655
1794	PFE	1979-07-10	0.607804000377655
1795	PFE	1979-07-11	0.5979210138320923
1796	PFE	1979-07-12	0.5979210138320923
1797	PFE	1979-07-13	0.5979210138320923
1798	PFE	1979-07-16	0.607804000377655
1799	PFE	1979-07-17	0.607804000377655
1800	PFE	1979-07-18	0.607804000377655
1801	PFE	1979-07-19	0.607804000377655
1802	PFE	1979-07-20	0.6176869869232178
1803	PFE	1979-07-23	0.6176869869232178
1804	PFE	1979-07-24	0.6176869869232178
1805	PFE	1979-07-25	0.6250990033149719
1806	PFE	1979-07-26	0.6176869869232178
1807	PFE	1979-07-27	0.607804000377655
1808	PFE	1979-07-30	0.607804000377655
1809	PFE	1979-07-31	0.6176869869232178
1810	PFE	1979-08-01	0.6250990033149719
1811	PFE	1979-08-02	0.6250990033149719
1812	PFE	1979-08-03	0.6349819898605347
1813	PFE	1979-08-06	0.6349819898605347
1814	PFE	1979-08-07	0.6448649764060974
1815	PFE	1979-08-08	0.6547480225563049
1816	PFE	1979-08-09	0.6547480225563049
1817	PFE	1979-08-10	0.6819260120391846
1818	PFE	1979-08-13	0.6819260120391846
1819	PFE	1979-08-14	0.6819260120391846
1820	PFE	1979-08-15	0.6819260120391846
1821	PFE	1979-08-16	0.6819260120391846
1822	PFE	1979-08-17	0.7016919851303101
1823	PFE	1979-08-20	0.6918089985847473
1824	PFE	1979-08-21	0.7016919851303101
1825	PFE	1979-08-22	0.7016919851303101
1826	PFE	1979-08-23	0.7016919851303101
1827	PFE	1979-08-24	0.6918089985847473
1828	PFE	1979-08-27	0.7016919851303101
1829	PFE	1979-08-28	0.7016919851303101
1830	PFE	1979-08-29	0.7016919851303101
1831	PFE	1979-08-30	0.6918089985847473
1832	PFE	1979-08-31	0.6918089985847473
1833	PFE	1979-09-04	0.6819260120391846
1834	PFE	1979-09-05	0.6646310091018677
1835	PFE	1979-09-06	0.6745139956474304
1836	PFE	1979-09-07	0.6745139956474304
1837	PFE	1979-09-10	0.6745139956474304
1838	PFE	1979-09-11	0.6745139956474304
1839	PFE	1979-09-12	0.6745139956474304
1840	PFE	1979-09-13	0.6646310091018677
1841	PFE	1979-09-14	0.6745139956474304
1842	PFE	1979-09-17	0.6745139956474304
1843	PFE	1979-09-18	0.6646310091018677
1844	PFE	1979-09-19	0.6745139956474304
1845	PFE	1979-09-20	0.6745139956474304
1846	PFE	1979-09-21	0.6745139956474304
1847	PFE	1979-09-24	0.6745139956474304
1848	PFE	1979-09-25	0.6745139956474304
1849	PFE	1979-09-26	0.6819260120391846
1850	PFE	1979-09-27	0.7016919851303101
1851	PFE	1979-09-28	0.6819260120391846
1852	PFE	1979-10-01	0.6745139956474304
1853	PFE	1979-10-02	0.6819260120391846
1854	PFE	1979-10-03	0.6918089985847473
1855	PFE	1979-10-04	0.6918089985847473
1856	PFE	1979-10-05	0.7016919851303101
1857	PFE	1979-10-08	0.7115749716758728
1858	PFE	1979-10-09	0.6819260120391846
1859	PFE	1979-10-10	0.6547480225563049
1860	PFE	1979-10-11	0.6547480225563049
1861	PFE	1979-10-12	0.6547480225563049
1862	PFE	1979-10-15	0.6547480225563049
1863	PFE	1979-10-16	0.6646310091018677
1864	PFE	1979-10-17	0.6745139956474304
1865	PFE	1979-10-18	0.6819260120391846
1866	PFE	1979-10-19	0.6745139956474304
1867	PFE	1979-10-22	0.6646310091018677
1868	PFE	1979-10-23	0.6819260120391846
1869	PFE	1979-10-24	0.6918089985847473
1870	PFE	1979-10-25	0.6819260120391846
1871	PFE	1979-10-26	0.6918089985847473
1872	PFE	1979-10-29	0.6918089985847473
1873	PFE	1979-10-30	0.7115749716758728
1874	PFE	1979-10-31	0.6819260120391846
1875	PFE	1979-11-01	0.6918089985847473
1876	PFE	1979-11-02	0.7115749716758728
1877	PFE	1979-11-05	0.7115749716758728
1878	PFE	1979-11-06	0.7016919851303101
1879	PFE	1979-11-07	0.7016919851303101
1880	PFE	1979-11-08	0.7016919851303101
1881	PFE	1979-11-09	0.7214580178260803
1882	PFE	1979-11-12	0.7585189938545227
1883	PFE	1979-11-13	0.7412239909172058
1884	PFE	1979-11-14	0.7684019804000854
1885	PFE	1979-11-15	0.7684019804000854
1886	PFE	1979-11-16	0.7585189938545227
1887	PFE	1979-11-19	0.7684019804000854
1888	PFE	1979-11-20	0.7684019804000854
1889	PFE	1979-11-21	0.778285026550293
1890	PFE	1979-11-23	0.7881680130958557
1891	PFE	1979-11-26	0.8054630160331726
1892	PFE	1979-11-27	0.7980509996414185
1893	PFE	1979-11-28	0.7980509996414185
1894	PFE	1979-11-29	0.7881680130958557
1895	PFE	1979-11-30	0.7881680130958557
1896	PFE	1979-12-03	0.7881680130958557
1897	PFE	1979-12-04	0.8054630160331726
1898	PFE	1979-12-05	0.7980509996414185
1899	PFE	1979-12-06	0.7980509996414185
1900	PFE	1979-12-07	0.7881680130958557
1901	PFE	1979-12-10	0.7980509996414185
1902	PFE	1979-12-11	0.7980509996414185
1903	PFE	1979-12-12	0.7881680130958557
1904	PFE	1979-12-13	0.7980509996414185
1905	PFE	1979-12-14	0.7980509996414185
1906	PFE	1979-12-17	0.8054630160331726
1907	PFE	1979-12-18	0.7980509996414185
1908	PFE	1979-12-19	0.7980509996414185
1909	PFE	1979-12-20	0.7881680130958557
1910	PFE	1979-12-21	0.7881680130958557
1911	PFE	1979-12-24	0.7881680130958557
1912	PFE	1979-12-26	0.778285026550293
1913	PFE	1979-12-27	0.778285026550293
1914	PFE	1979-12-28	0.778285026550293
1915	PFE	1979-12-31	0.778285026550293
1916	PFE	1980-01-02	0.7412239909172058
1917	PFE	1980-01-03	0.7412239909172058
1918	PFE	1980-01-04	0.7684019804000854
1919	PFE	1980-01-07	0.7684019804000854
1920	PFE	1980-01-08	0.8054630160331726
1921	PFE	1980-01-09	0.7881680130958557
1922	PFE	1980-01-10	0.778285026550293
1923	PFE	1980-01-11	0.7881680130958557
1924	PFE	1980-01-14	0.7881680130958557
1925	PFE	1980-01-15	0.7684019804000854
1926	PFE	1980-01-16	0.74863600730896
1927	PFE	1980-01-17	0.7585189938545227
1928	PFE	1980-01-18	0.7585189938545227
1929	PFE	1980-01-21	0.7585189938545227
1930	PFE	1980-01-22	0.74863600730896
1931	PFE	1980-01-23	0.7585189938545227
1932	PFE	1980-01-24	0.74863600730896
1933	PFE	1980-01-25	0.74863600730896
1934	PFE	1980-01-28	0.7412239909172058
1935	PFE	1980-01-29	0.7412239909172058
1936	PFE	1980-01-30	0.7412239909172058
1937	PFE	1980-01-31	0.7412239909172058
1938	PFE	1980-02-01	0.7412239909172058
1939	PFE	1980-02-04	0.74863600730896
1940	PFE	1980-02-05	0.74863600730896
1941	PFE	1980-02-06	0.74863600730896
1942	PFE	1980-02-07	0.74863600730896
1943	PFE	1980-02-08	0.7313410043716431
1944	PFE	1980-02-11	0.7115749716758728
1945	PFE	1980-02-12	0.7313410043716431
1946	PFE	1980-02-13	0.7412239909172058
1947	PFE	1980-02-14	0.7214580178260803
1948	PFE	1980-02-15	0.7214580178260803
1949	PFE	1980-02-19	0.7214580178260803
1950	PFE	1980-02-20	0.7313410043716431
1951	PFE	1980-02-21	0.7214580178260803
1952	PFE	1980-02-22	0.7214580178260803
1953	PFE	1980-02-25	0.7016919851303101
1954	PFE	1980-02-26	0.7016919851303101
1955	PFE	1980-02-27	0.7016919851303101
1956	PFE	1980-02-28	0.7016919851303101
1957	PFE	1980-02-29	0.7313410043716431
1958	PFE	1980-03-03	0.7313410043716431
1959	PFE	1980-03-04	0.7016919851303101
1960	PFE	1980-03-05	0.6819260120391846
1961	PFE	1980-03-06	0.6646310091018677
1962	PFE	1980-03-07	0.6745139956474304
1963	PFE	1980-03-10	0.6745139956474304
1964	PFE	1980-03-11	0.6819260120391846
1965	PFE	1980-03-12	0.6646310091018677
1966	PFE	1980-03-13	0.6646310091018677
1967	PFE	1980-03-14	0.6745139956474304
1968	PFE	1980-03-17	0.6646310091018677
1969	PFE	1980-03-18	0.6918089985847473
1970	PFE	1980-03-19	0.6745139956474304
1971	PFE	1980-03-20	0.6745139956474304
1972	PFE	1980-03-21	0.6646310091018677
1973	PFE	1980-03-24	0.6448649764060974
1974	PFE	1980-03-25	0.6448649764060974
1975	PFE	1980-03-26	0.6646310091018677
1976	PFE	1980-03-27	0.6819260120391846
1977	PFE	1980-03-28	0.7313410043716431
1978	PFE	1980-03-31	0.74863600730896
1979	PFE	1980-04-01	0.74863600730896
1980	PFE	1980-04-02	0.7585189938545227
1981	PFE	1980-04-03	0.7585189938545227
1982	PFE	1980-04-07	0.7412239909172058
1983	PFE	1980-04-08	0.74863600730896
1984	PFE	1980-04-09	0.74863600730896
1985	PFE	1980-04-10	0.7585189938545227
1986	PFE	1980-04-11	0.7585189938545227
1987	PFE	1980-04-14	0.74863600730896
1988	PFE	1980-04-15	0.74863600730896
1989	PFE	1980-04-16	0.74863600730896
1990	PFE	1980-04-17	0.74863600730896
1991	PFE	1980-04-18	0.7412239909172058
1992	PFE	1980-04-21	0.7313410043716431
1993	PFE	1980-04-22	0.74863600730896
1994	PFE	1980-04-23	0.7585189938545227
1995	PFE	1980-04-24	0.778285026550293
1996	PFE	1980-04-25	0.7881680130958557
1997	PFE	1980-04-28	0.778285026550293
1998	PFE	1980-04-29	0.7684019804000854
1999	PFE	1980-04-30	0.7585189938545227
2000	PFE	1980-05-01	0.74863600730896
2001	PFE	1980-05-02	0.74863600730896
2002	PFE	1980-05-05	0.74863600730896
2003	PFE	1980-05-06	0.7585189938545227
2004	PFE	1980-05-07	0.778285026550293
2005	PFE	1980-05-08	0.778285026550293
2006	PFE	1980-05-09	0.7684019804000854
2007	PFE	1980-05-12	0.778285026550293
2008	PFE	1980-05-13	0.7881680130958557
2009	PFE	1980-05-14	0.7980509996414185
2010	PFE	1980-05-15	0.8054630160331726
2011	PFE	1980-05-16	0.8153460025787354
2012	PFE	1980-05-19	0.8054630160331726
2013	PFE	1980-05-20	0.7980509996414185
2014	PFE	1980-05-21	0.8153460025787354
2015	PFE	1980-05-22	0.8252289891242981
2016	PFE	1980-05-23	0.8252289891242981
2017	PFE	1980-05-27	0.8351119756698608
2018	PFE	1980-05-28	0.8351119756698608
2019	PFE	1980-05-29	0.8054630160331726
2020	PFE	1980-05-30	0.8153460025787354
2021	PFE	1980-06-02	0.8054630160331726
2022	PFE	1980-06-03	0.8153460025787354
2023	PFE	1980-06-04	0.8252289891242981
2024	PFE	1980-06-05	0.8449950218200684
2025	PFE	1980-06-06	0.8548780083656311
2026	PFE	1980-06-09	0.8548780083656311
2027	PFE	1980-06-10	0.872173011302948
2028	PFE	1980-06-11	0.8622900247573853
2029	PFE	1980-06-12	0.8449950218200684
2030	PFE	1980-06-13	0.8449950218200684
2031	PFE	1980-06-16	0.8548780083656311
2032	PFE	1980-06-17	0.8252289891242981
2033	PFE	1980-06-18	0.8252289891242981
2034	PFE	1980-06-19	0.8153460025787354
2035	PFE	1980-06-20	0.8054630160331726
2036	PFE	1980-06-23	0.8054630160331726
2037	PFE	1980-06-24	0.8054630160331726
2038	PFE	1980-06-25	0.8153460025787354
2039	PFE	1980-06-26	0.8054630160331726
2040	PFE	1980-06-27	0.8153460025787354
2041	PFE	1980-06-30	0.8153460025787354
2042	PFE	1980-07-01	0.8153460025787354
2043	PFE	1980-07-02	0.8054630160331726
2044	PFE	1980-07-03	0.7980509996414185
2045	PFE	1980-07-07	0.7980509996414185
2046	PFE	1980-07-08	0.7881680130958557
2047	PFE	1980-07-09	0.8054630160331726
2048	PFE	1980-07-10	0.8054630160331726
2049	PFE	1980-07-11	0.8054630160331726
2050	PFE	1980-07-14	0.8252289891242981
2051	PFE	1980-07-15	0.8252289891242981
2052	PFE	1980-07-16	0.8054630160331726
2053	PFE	1980-07-17	0.8054630160331726
2054	PFE	1980-07-18	0.8153460025787354
2055	PFE	1980-07-21	0.8252289891242981
2056	PFE	1980-07-22	0.8054630160331726
2057	PFE	1980-07-23	0.8054630160331726
2058	PFE	1980-07-24	0.7980509996414185
2059	PFE	1980-07-25	0.7881680130958557
2060	PFE	1980-07-28	0.7980509996414185
2061	PFE	1980-07-29	0.8054630160331726
2062	PFE	1980-07-30	0.8252289891242981
2063	PFE	1980-07-31	0.8449950218200684
2064	PFE	1980-08-01	0.8548780083656311
2065	PFE	1980-08-04	0.8622900247573853
2066	PFE	1980-08-05	0.8548780083656311
2067	PFE	1980-08-06	0.8548780083656311
2068	PFE	1980-08-07	0.8449950218200684
2069	PFE	1980-08-08	0.8449950218200684
2070	PFE	1980-08-11	0.8548780083656311
2071	PFE	1980-08-12	0.8252289891242981
2072	PFE	1980-08-13	0.8153460025787354
2073	PFE	1980-08-14	0.8252289891242981
2074	PFE	1980-08-15	0.8252289891242981
2075	PFE	1980-08-18	0.8054630160331726
2076	PFE	1980-08-19	0.8054630160331726
2077	PFE	1980-08-20	0.8054630160331726
2078	PFE	1980-08-21	0.8449950218200684
2079	PFE	1980-08-22	0.8449950218200684
2080	PFE	1980-08-25	0.8351119756698608
2081	PFE	1980-08-26	0.8351119756698608
2082	PFE	1980-08-27	0.8153460025787354
2083	PFE	1980-08-28	0.8153460025787354
2084	PFE	1980-08-29	0.8153460025787354
2085	PFE	1980-09-02	0.8252289891242981
2086	PFE	1980-09-03	0.8548780083656311
2087	PFE	1980-09-04	0.8548780083656311
2088	PFE	1980-09-05	0.8449950218200684
2089	PFE	1980-09-08	0.8351119756698608
2090	PFE	1980-09-09	0.8449950218200684
2091	PFE	1980-09-10	0.8449950218200684
2092	PFE	1980-09-11	0.8449950218200684
2093	PFE	1980-09-12	0.8548780083656311
2094	PFE	1980-09-15	0.872173011302948
2095	PFE	1980-09-16	0.9117050170898438
2096	PFE	1980-09-17	0.9191179871559143
2097	PFE	1980-09-18	0.929000973701477
2098	PFE	1980-09-19	0.9487670063972473
2099	PFE	1980-09-22	0.9586499929428101
2100	PFE	1980-09-23	0.9487670063972473
2101	PFE	1980-09-24	0.929000973701477
2102	PFE	1980-09-25	0.9191179871559143
2103	PFE	1980-09-26	0.9117050170898438
2104	PFE	1980-09-29	0.8820559978485107
2105	PFE	1980-09-30	0.9018219709396362
2106	PFE	1980-10-01	0.9018219709396362
2107	PFE	1980-10-02	0.9018219709396362
2108	PFE	1980-10-03	0.929000973701477
2109	PFE	1980-10-06	0.9487670063972473
2110	PFE	1980-10-07	0.9487670063972473
2111	PFE	1980-10-08	0.9388840198516846
2112	PFE	1980-10-09	0.929000973701477
2113	PFE	1980-10-10	0.929000973701477
2114	PFE	1980-10-13	0.929000973701477
2115	PFE	1980-10-14	0.929000973701477
2116	PFE	1980-10-15	0.929000973701477
2117	PFE	1980-10-16	0.9191179871559143
2118	PFE	1980-10-17	0.9018219709396362
2119	PFE	1980-10-20	0.8919389843940735
2120	PFE	1980-10-21	0.872173011302948
2121	PFE	1980-10-22	0.8622900247573853
2122	PFE	1980-10-23	0.8622900247573853
2123	PFE	1980-10-24	0.8622900247573853
2124	PFE	1980-10-27	0.8449950218200684
2125	PFE	1980-10-28	0.8622900247573853
2126	PFE	1980-10-29	0.8622900247573853
2127	PFE	1980-10-30	0.8548780083656311
2128	PFE	1980-10-31	0.872173011302948
2129	PFE	1980-11-03	0.872173011302948
2130	PFE	1980-11-05	0.8919389843940735
2131	PFE	1980-11-06	0.8919389843940735
2132	PFE	1980-11-07	0.8919389843940735
2133	PFE	1980-11-10	0.8820559978485107
2134	PFE	1980-11-11	0.872173011302948
2135	PFE	1980-11-12	0.8820559978485107
2136	PFE	1980-11-13	0.9388840198516846
2137	PFE	1980-11-14	0.9388840198516846
2138	PFE	1980-11-17	0.929000973701477
2139	PFE	1980-11-18	0.9388840198516846
2140	PFE	1980-11-19	0.929000973701477
2141	PFE	1980-11-20	0.9586499929428101
2142	PFE	1980-11-21	0.9586499929428101
2143	PFE	1980-11-24	0.9586499929428101
2144	PFE	1980-11-25	0.9784160256385803
2145	PFE	1980-11-26	0.9784160256385803
2146	PFE	1980-11-28	0.9784160256385803
2147	PFE	1980-12-01	0.929000973701477
2148	PFE	1980-12-02	0.9191179871559143
2149	PFE	1980-12-03	0.9487670063972473
2150	PFE	1980-12-04	0.9685329794883728
2151	PFE	1980-12-05	0.9586499929428101
2152	PFE	1980-12-08	0.9117050170898438
2153	PFE	1980-12-09	0.8820559978485107
2154	PFE	1980-12-10	0.872173011302948
2155	PFE	1980-12-11	0.8820559978485107
2156	PFE	1980-12-12	0.9018219709396362
2157	PFE	1980-12-15	0.9018219709396362
2158	PFE	1980-12-16	0.9018219709396362
2159	PFE	1980-12-17	0.9191179871559143
2160	PFE	1980-12-18	0.929000973701477
2161	PFE	1980-12-19	0.9487670063972473
2162	PFE	1980-12-22	1.015476942062378
2163	PFE	1980-12-23	1.015476942062378
2164	PFE	1980-12-24	1.00559401512146
2165	PFE	1980-12-26	1.015476942062378
2166	PFE	1980-12-29	1.0253599882125854
2167	PFE	1980-12-30	1.0426549911499023
2168	PFE	1980-12-31	1.0525380373001099
2169	PFE	1981-01-02	1.0525380373001099
2170	PFE	1981-01-05	1.0426549911499023
2171	PFE	1981-01-06	1.0624209642410278
2172	PFE	1981-01-07	1.0525380373001099
2173	PFE	1981-01-08	1.035243034362793
2174	PFE	1981-01-09	1.0426549911499023
2175	PFE	1981-01-12	1.035243034362793
2176	PFE	1981-01-13	1.0253599882125854
2177	PFE	1981-01-14	1.015476942062378
2178	PFE	1981-01-15	1.00559401512146
2179	PFE	1981-01-16	0.9784160256385803
2180	PFE	1981-01-19	0.9858279824256897
2181	PFE	1981-01-20	0.9784160256385803
2182	PFE	1981-01-21	0.9784160256385803
2183	PFE	1981-01-22	0.9685329794883728
2184	PFE	1981-01-23	0.9685329794883728
2185	PFE	1981-01-26	1.015476942062378
2186	PFE	1981-01-27	1.0253599882125854
2187	PFE	1981-01-28	1.015476942062378
2188	PFE	1981-01-29	1.015476942062378
2189	PFE	1981-01-30	0.9957110285758972
2190	PFE	1981-02-02	0.9685329794883728
2191	PFE	1981-02-03	0.9784160256385803
2192	PFE	1981-02-04	0.9685329794883728
2193	PFE	1981-02-05	0.9685329794883728
2194	PFE	1981-02-06	0.9586499929428101
2195	PFE	1981-02-09	0.9685329794883728
2196	PFE	1981-02-10	0.9685329794883728
2197	PFE	1981-02-11	0.9586499929428101
2198	PFE	1981-02-12	0.9586499929428101
2199	PFE	1981-02-13	0.9388840198516846
2200	PFE	1981-02-17	0.9388840198516846
2201	PFE	1981-02-18	0.9586499929428101
2202	PFE	1981-02-19	0.9957110285758972
2203	PFE	1981-02-20	0.9784160256385803
2204	PFE	1981-02-23	0.9957110285758972
2205	PFE	1981-02-24	1.00559401512146
2206	PFE	1981-02-25	0.9957110285758972
2207	PFE	1981-02-26	0.9858279824256897
2208	PFE	1981-02-27	0.9858279824256897
2209	PFE	1981-03-02	0.9784160256385803
2210	PFE	1981-03-03	0.9784160256385803
2211	PFE	1981-03-04	0.9784160256385803
2212	PFE	1981-03-05	0.9858279824256897
2213	PFE	1981-03-06	1.00559401512146
2214	PFE	1981-03-09	1.035243034362793
2215	PFE	1981-03-10	1.0253599882125854
2216	PFE	1981-03-11	1.035243034362793
2217	PFE	1981-03-12	1.0624209642410278
2218	PFE	1981-03-13	1.0525380373001099
2219	PFE	1981-03-16	1.0426549911499023
2220	PFE	1981-03-17	1.035243034362793
2221	PFE	1981-03-18	1.0624209642410278
2222	PFE	1981-03-19	1.0525380373001099
2223	PFE	1981-03-20	1.0426549911499023
2224	PFE	1981-03-23	1.0426549911499023
2225	PFE	1981-03-24	1.0426549911499023
2226	PFE	1981-03-25	1.0624209642410278
2227	PFE	1981-03-26	1.0624209642410278
2228	PFE	1981-03-27	1.0525380373001099
2229	PFE	1981-03-30	1.0525380373001099
2230	PFE	1981-03-31	1.0723040103912354
2231	PFE	1981-04-01	1.0624209642410278
2232	PFE	1981-04-02	1.0624209642410278
2233	PFE	1981-04-03	1.0723040103912354
2234	PFE	1981-04-06	1.0525380373001099
2235	PFE	1981-04-07	1.0426549911499023
2236	PFE	1981-04-08	1.0426549911499023
2237	PFE	1981-04-09	1.0426549911499023
2238	PFE	1981-04-10	1.035243034362793
2239	PFE	1981-04-13	1.0253599882125854
2240	PFE	1981-04-14	1.015476942062378
2241	PFE	1981-04-15	1.00559401512146
2242	PFE	1981-04-16	1.00559401512146
2243	PFE	1981-04-20	1.0253599882125854
2244	PFE	1981-04-21	1.015476942062378
2245	PFE	1981-04-22	1.015476942062378
2246	PFE	1981-04-23	1.015476942062378
2247	PFE	1981-04-24	1.0253599882125854
2248	PFE	1981-04-27	1.0525380373001099
2249	PFE	1981-04-28	1.0723040103912354
2250	PFE	1981-04-29	1.0723040103912354
2251	PFE	1981-04-30	1.0821870565414429
2252	PFE	1981-05-01	1.0723040103912354
2253	PFE	1981-05-04	1.0525380373001099
2254	PFE	1981-05-05	1.035243034362793
2255	PFE	1981-05-06	1.035243034362793
2256	PFE	1981-05-07	1.0253599882125854
2257	PFE	1981-05-08	1.015476942062378
2258	PFE	1981-05-11	0.9957110285758972
2259	PFE	1981-05-12	1.035243034362793
2260	PFE	1981-05-13	1.0253599882125854
2261	PFE	1981-05-14	1.015476942062378
2262	PFE	1981-05-15	1.00559401512146
2263	PFE	1981-05-18	0.9858279824256897
2264	PFE	1981-05-19	0.9685329794883728
2265	PFE	1981-05-20	0.9586499929428101
2266	PFE	1981-05-21	0.9685329794883728
2267	PFE	1981-05-22	0.9586499929428101
2268	PFE	1981-05-26	0.9784160256385803
2269	PFE	1981-05-27	0.9858279824256897
2270	PFE	1981-05-28	0.9858279824256897
2271	PFE	1981-05-29	1.035243034362793
2272	PFE	1981-06-01	1.0426549911499023
2273	PFE	1981-06-02	1.0426549911499023
2274	PFE	1981-06-03	1.0525380373001099
2275	PFE	1981-06-04	1.0525380373001099
2276	PFE	1981-06-05	1.0525380373001099
2277	PFE	1981-06-08	1.0525380373001099
2278	PFE	1981-06-09	1.035243034362793
2279	PFE	1981-06-10	1.035243034362793
2280	PFE	1981-06-11	1.035243034362793
2281	PFE	1981-06-12	1.0253599882125854
2282	PFE	1981-06-15	1.0253599882125854
2283	PFE	1981-06-16	0.9957110285758972
2284	PFE	1981-06-17	0.9784160256385803
2285	PFE	1981-06-18	0.9685329794883728
2286	PFE	1981-06-19	0.9784160256385803
2287	PFE	1981-06-22	0.9784160256385803
2288	PFE	1981-06-23	0.9784160256385803
2289	PFE	1981-06-24	0.9685329794883728
2290	PFE	1981-06-25	0.9685329794883728
2291	PFE	1981-06-26	0.9685329794883728
2292	PFE	1981-06-29	0.9487670063972473
2293	PFE	1981-06-30	0.9487670063972473
2294	PFE	1981-07-01	0.9388840198516846
2295	PFE	1981-07-02	0.929000973701477
2296	PFE	1981-07-06	0.9018219709396362
2297	PFE	1981-07-07	0.9018219709396362
2298	PFE	1981-07-08	0.9191179871559143
2299	PFE	1981-07-09	0.929000973701477
2300	PFE	1981-07-10	0.9487670063972473
2301	PFE	1981-07-13	0.9784160256385803
2302	PFE	1981-07-14	0.9586499929428101
2303	PFE	1981-07-15	0.9784160256385803
2304	PFE	1981-07-16	0.9784160256385803
2305	PFE	1981-07-17	0.9685329794883728
2306	PFE	1981-07-20	0.9586499929428101
2307	PFE	1981-07-21	0.9388840198516846
2308	PFE	1981-07-22	0.9117050170898438
2309	PFE	1981-07-23	0.9191179871559143
2310	PFE	1981-07-24	0.9191179871559143
2311	PFE	1981-07-27	0.9388840198516846
2312	PFE	1981-07-28	0.929000973701477
2313	PFE	1981-07-29	0.929000973701477
2314	PFE	1981-07-30	0.929000973701477
2315	PFE	1981-07-31	0.929000973701477
2316	PFE	1981-08-03	0.929000973701477
2317	PFE	1981-08-04	0.929000973701477
2318	PFE	1981-08-05	0.9388840198516846
2319	PFE	1981-08-06	0.929000973701477
2320	PFE	1981-08-07	0.9191179871559143
2321	PFE	1981-08-10	0.929000973701477
2322	PFE	1981-08-11	0.9685329794883728
2323	PFE	1981-08-12	0.9685329794883728
2324	PFE	1981-08-13	0.9586499929428101
2325	PFE	1981-08-14	0.9388840198516846
2326	PFE	1981-08-17	0.929000973701477
2327	PFE	1981-08-18	0.9117050170898438
2328	PFE	1981-08-19	0.929000973701477
2329	PFE	1981-08-20	0.9487670063972473
2330	PFE	1981-08-21	0.9388840198516846
2331	PFE	1981-08-24	0.9191179871559143
2332	PFE	1981-08-25	0.9191179871559143
2333	PFE	1981-08-26	0.9191179871559143
2334	PFE	1981-08-27	0.9018219709396362
2335	PFE	1981-08-28	0.9117050170898438
2336	PFE	1981-08-31	0.9018219709396362
2337	PFE	1981-09-01	0.9018219709396362
2338	PFE	1981-09-02	0.9018219709396362
2339	PFE	1981-09-03	0.9018219709396362
2340	PFE	1981-09-04	0.8820559978485107
2341	PFE	1981-09-08	0.8449950218200684
2342	PFE	1981-09-09	0.8449950218200684
2343	PFE	1981-09-10	0.8548780083656311
2344	PFE	1981-09-11	0.8449950218200684
2345	PFE	1981-09-14	0.8252289891242981
2346	PFE	1981-09-15	0.8351119756698608
2347	PFE	1981-09-16	0.8351119756698608
2348	PFE	1981-09-17	0.8153460025787354
2349	PFE	1981-09-18	0.8153460025787354
2350	PFE	1981-09-21	0.8252289891242981
2351	PFE	1981-09-22	0.8252289891242981
2352	PFE	1981-09-23	0.8153460025787354
2353	PFE	1981-09-24	0.8153460025787354
2354	PFE	1981-09-25	0.8054630160331726
2355	PFE	1981-09-28	0.8449950218200684
2356	PFE	1981-09-29	0.8548780083656311
2357	PFE	1981-09-30	0.8548780083656311
2358	PFE	1981-10-01	0.8622900247573853
2359	PFE	1981-10-02	0.8548780083656311
2360	PFE	1981-10-05	0.8622900247573853
2361	PFE	1981-10-06	0.8622900247573853
2362	PFE	1981-10-07	0.8919389843940735
2363	PFE	1981-10-08	0.9117050170898438
2364	PFE	1981-10-09	0.9018219709396362
2365	PFE	1981-10-12	0.9018219709396362
2366	PFE	1981-10-13	0.9018219709396362
2367	PFE	1981-10-14	0.9018219709396362
2368	PFE	1981-10-15	0.8919389843940735
2369	PFE	1981-10-16	0.8820559978485107
2370	PFE	1981-10-19	0.8820559978485107
2371	PFE	1981-10-20	0.8919389843940735
2372	PFE	1981-10-21	0.9018219709396362
2373	PFE	1981-10-22	0.8820559978485107
2374	PFE	1981-10-23	0.8820559978485107
2375	PFE	1981-10-26	0.8919389843940735
2376	PFE	1981-10-27	0.9117050170898438
2377	PFE	1981-10-28	0.9117050170898438
2378	PFE	1981-10-29	0.9018219709396362
2379	PFE	1981-10-30	0.9018219709396362
2380	PFE	1981-11-02	0.9685329794883728
2381	PFE	1981-11-03	0.9784160256385803
2382	PFE	1981-11-04	0.9784160256385803
2383	PFE	1981-11-05	0.9685329794883728
2384	PFE	1981-11-06	0.9586499929428101
2385	PFE	1981-11-09	0.9586499929428101
2386	PFE	1981-11-10	0.9586499929428101
2387	PFE	1981-11-11	0.9586499929428101
2388	PFE	1981-11-12	0.9685329794883728
2389	PFE	1981-11-13	0.9388840198516846
2390	PFE	1981-11-16	0.9191179871559143
2391	PFE	1981-11-17	0.929000973701477
2392	PFE	1981-11-18	0.929000973701477
2393	PFE	1981-11-19	0.9388840198516846
2394	PFE	1981-11-20	0.9685329794883728
2395	PFE	1981-11-23	0.9784160256385803
2396	PFE	1981-11-24	0.9957110285758972
2397	PFE	1981-11-25	0.9858279824256897
2398	PFE	1981-11-27	1.00559401512146
2399	PFE	1981-11-30	1.0253599882125854
2400	PFE	1981-12-01	1.015476942062378
2401	PFE	1981-12-02	0.9957110285758972
2402	PFE	1981-12-03	1.00559401512146
2403	PFE	1981-12-04	0.9957110285758972
2404	PFE	1981-12-07	1.00559401512146
2405	PFE	1981-12-08	1.00559401512146
2406	PFE	1981-12-09	1.0253599882125854
2407	PFE	1981-12-10	1.0426549911499023
2408	PFE	1981-12-11	1.0426549911499023
2409	PFE	1981-12-14	1.035243034362793
2410	PFE	1981-12-15	1.0426549911499023
2411	PFE	1981-12-16	1.0253599882125854
2412	PFE	1981-12-17	1.0253599882125854
2413	PFE	1981-12-18	1.0426549911499023
2414	PFE	1981-12-21	1.0525380373001099
2415	PFE	1981-12-22	1.0426549911499023
2416	PFE	1981-12-23	1.015476942062378
2417	PFE	1981-12-24	1.0253599882125854
2418	PFE	1981-12-28	1.035243034362793
2419	PFE	1981-12-29	1.0426549911499023
2420	PFE	1981-12-30	1.0426549911499023
2421	PFE	1981-12-31	1.0525380373001099
2422	PFE	1982-01-04	1.0377130508422852
2423	PFE	1982-01-05	1.017948031425476
2424	PFE	1982-01-06	1.0278300046920776
2425	PFE	1982-01-07	1.0475959777832031
2426	PFE	1982-01-08	1.0624209642410278
2427	PFE	1982-01-11	1.0401840209960938
2428	PFE	1982-01-12	1.0401840209960938
2429	PFE	1982-01-13	1.015476942062378
2430	PFE	1982-01-14	1.015476942062378
2431	PFE	1982-01-15	1.0228890180587769
2432	PFE	1982-01-18	1.0426549911499023
2433	PFE	1982-01-19	1.035243034362793
2434	PFE	1982-01-20	1.0401840209960938
2435	PFE	1982-01-21	1.0599499940872192
2436	PFE	1982-01-22	1.0574790239334106
2437	PFE	1982-01-25	1.0475959777832031
2438	PFE	1982-01-26	1.0500669479370117
2439	PFE	1982-01-27	1.0599499940872192
2440	PFE	1982-01-28	1.1019530296325684
2441	PFE	1982-01-29	1.0970109701156616
2442	PFE	1982-02-01	1.0895990133285522
2443	PFE	1982-02-02	1.074774980545044
2444	PFE	1982-02-03	1.0772449970245361
2445	PFE	1982-02-04	1.0871280431747437
2446	PFE	1982-02-05	1.1266599893569946
2447	PFE	1982-02-08	1.1019530296325684
2448	PFE	1982-02-09	1.0797159671783447
2449	PFE	1982-02-10	1.0895990133285522
2450	PFE	1982-02-11	1.0945409536361694
2451	PFE	1982-02-12	1.1019530296325684
2452	PFE	1982-02-16	1.1143070459365845
2453	PFE	1982-02-17	1.1316020488739014
2454	PFE	1982-02-18	1.1464259624481201
2455	PFE	1982-02-19	1.1266599893569946
2456	PFE	1982-02-22	1.0920699834823608
2457	PFE	1982-02-23	1.074774980545044
2458	PFE	1982-02-24	1.0970109701156616
2459	PFE	1982-02-25	1.0945409536361694
2460	PFE	1982-02-26	1.0994820594787598
2461	PFE	1982-03-01	1.0920699834823608
2462	PFE	1982-03-02	1.0920699834823608
2463	PFE	1982-03-03	1.0599499940872192
2464	PFE	1982-03-04	1.0253599882125854
2465	PFE	1982-03-05	1.0080649852752686
2466	PFE	1982-03-08	1.0006519556045532
2467	PFE	1982-03-09	1.0278300046920776
2468	PFE	1982-03-10	1.0278300046920776
2469	PFE	1982-03-11	1.0228890180587769
2470	PFE	1982-03-12	1.017948031425476
2471	PFE	1982-03-15	1.0080649852752686
2472	PFE	1982-03-16	1.0031230449676514
2473	PFE	1982-03-17	0.9932399988174438
2474	PFE	1982-03-18	1.0303009748458862
2475	PFE	1982-03-19	1.0475959777832031
2476	PFE	1982-03-22	1.0723040103912354
2477	PFE	1982-03-23	1.064892053604126
2478	PFE	1982-03-24	1.0377130508422852
2479	PFE	1982-03-25	1.0204180479049683
2480	PFE	1982-03-26	1.0130059719085693
2481	PFE	1982-03-29	1.0303009748458862
2482	PFE	1982-03-30	1.0130059719085693
2483	PFE	1982-03-31	1.015476942062378
2484	PFE	1982-04-01	1.0303009748458862
2485	PFE	1982-04-02	1.045125961303711
2486	PFE	1982-04-05	1.0500669479370117
2487	PFE	1982-04-06	1.0401840209960938
2488	PFE	1982-04-07	1.0673619508743286
2489	PFE	1982-04-08	1.0772449970245361
2490	PFE	1982-04-12	1.0821870565414429
2491	PFE	1982-04-13	1.0895990133285522
2492	PFE	1982-04-14	1.116776943206787
2493	PFE	1982-04-15	1.1143070459365845
2494	PFE	1982-04-16	1.1266599893569946
2495	PFE	1982-04-19	1.1365430355072021
2496	PFE	1982-04-20	1.1464259624481201
2497	PFE	1982-04-21	1.1365430355072021
2498	PFE	1982-04-22	1.13407301902771
2499	PFE	1982-04-23	1.1612509489059448
2500	PFE	1982-04-26	1.163722038269043
2501	PFE	1982-04-27	1.1464259624481201
2502	PFE	1982-04-28	1.1241899728775024
2503	PFE	1982-04-29	1.104423999786377
2504	PFE	1982-04-30	1.104423999786377
2505	PFE	1982-05-03	1.1217190027236938
2506	PFE	1982-05-04	1.1192480325698853
2507	PFE	1982-05-05	1.116776943206787
2508	PFE	1982-05-06	1.116776943206787
2509	PFE	1982-05-07	1.1019530296325684
2510	PFE	1982-05-10	1.0945409536361694
2511	PFE	1982-05-11	1.104423999786377
2512	PFE	1982-05-12	1.1118359565734863
2513	PFE	1982-05-13	1.0994820594787598
2514	PFE	1982-05-14	1.0994820594787598
2515	PFE	1982-05-17	1.0920699834823608
2516	PFE	1982-05-18	1.0895990133285522
2517	PFE	1982-05-19	1.064892053604126
2518	PFE	1982-05-20	1.0525380373001099
2519	PFE	1982-05-21	1.064892053604126
2520	PFE	1982-05-24	1.0525380373001099
2521	PFE	1982-05-25	1.0871280431747437
2522	PFE	1982-05-26	1.0723040103912354
2523	PFE	1982-05-27	1.0673619508743286
2524	PFE	1982-05-28	1.0574790239334106
2525	PFE	1982-06-01	1.0574790239334106
2526	PFE	1982-06-02	1.0624209642410278
2527	PFE	1982-06-03	1.0599499940872192
2528	PFE	1982-06-04	1.0377130508422852
2529	PFE	1982-06-07	1.0426549911499023
2530	PFE	1982-06-08	1.045125961303711
2531	PFE	1982-06-09	1.0426549911499023
2532	PFE	1982-06-10	1.0624209642410278
2533	PFE	1982-06-11	1.0970109701156616
2534	PFE	1982-06-14	1.0772449970245361
2535	PFE	1982-06-15	1.0772449970245361
2536	PFE	1982-06-16	1.0673619508743286
2537	PFE	1982-06-17	1.0525380373001099
2538	PFE	1982-06-18	1.0574790239334106
2539	PFE	1982-06-21	1.0698330402374268
2540	PFE	1982-06-22	1.0772449970245361
2541	PFE	1982-06-23	1.1118359565734863
2542	PFE	1982-06-24	1.0920699834823608
2543	PFE	1982-06-25	1.0723040103912354
2544	PFE	1982-06-28	1.0871280431747437
2545	PFE	1982-06-29	1.0871280431747437
2546	PFE	1982-06-30	1.0920699834823608
2547	PFE	1982-07-01	1.0846580266952515
2548	PFE	1982-07-02	1.0846580266952515
2549	PFE	1982-07-06	1.064892053604126
2550	PFE	1982-07-07	1.0525380373001099
2551	PFE	1982-07-08	1.0525380373001099
2552	PFE	1982-07-09	1.0723040103912354
2553	PFE	1982-07-12	1.116776943206787
2554	PFE	1982-07-13	1.1143070459365845
2555	PFE	1982-07-14	1.1241899728775024
2556	PFE	1982-07-15	1.1365430355072021
2557	PFE	1982-07-16	1.1612509489059448
2558	PFE	1982-07-19	1.1711339950561523
2559	PFE	1982-07-20	1.173604965209961
2560	PFE	1982-07-21	1.2007830142974854
2561	PFE	1982-07-22	1.2057240009307861
2562	PFE	1982-07-23	1.1513680219650269
2563	PFE	1982-07-26	1.1414849758148193
2564	PFE	1982-07-27	1.1414849758148193
2565	PFE	1982-07-28	1.1118359565734863
2566	PFE	1982-07-29	1.1143070459365845
2567	PFE	1982-07-30	1.1019530296325684
2568	PFE	1982-08-02	1.1711339950561523
2569	PFE	1982-08-03	1.1414849758148193
2570	PFE	1982-08-04	1.0871280431747437
2571	PFE	1982-08-05	1.0574790239334106
2572	PFE	1982-08-06	1.064892053604126
2573	PFE	1982-08-09	1.074774980545044
2574	PFE	1982-08-10	1.0673619508743286
2575	PFE	1982-08-11	1.0821870565414429
2576	PFE	1982-08-12	1.0846580266952515
2577	PFE	1982-08-13	1.0673619508743286
2578	PFE	1982-08-16	1.1019530296325684
2579	PFE	1982-08-17	1.1464259624481201
2580	PFE	1982-08-18	1.1563090085983276
2581	PFE	1982-08-19	1.1612509489059448
2582	PFE	1982-08-20	1.1785459518432617
2583	PFE	1982-08-23	1.2427849769592285
2584	PFE	1982-08-24	1.2156070470809937
2585	PFE	1982-08-25	1.2254899740219116
2586	PFE	1982-08-26	1.2279609441757202
2587	PFE	1982-08-27	1.2329020500183105
2588	PFE	1982-08-30	1.262550950050354
2589	PFE	1982-08-31	1.2403149604797363
2590	PFE	1982-09-01	1.2156070470809937
2591	PFE	1982-09-02	1.2131359577178955
2592	PFE	1982-09-03	1.2131359577178955
2593	PFE	1982-09-07	1.2279609441757202
2594	PFE	1982-09-08	1.252668023109436
2595	PFE	1982-09-09	1.2773760557174683
2596	PFE	1982-09-10	1.252668023109436
2597	PFE	1982-09-13	1.2872589826583862
2598	PFE	1982-09-14	1.3144370317459106
2599	PFE	1982-09-15	1.3391449451446533
2600	PFE	1982-09-16	1.3243199586868286
2601	PFE	1982-09-17	1.3144370317459106
2602	PFE	1982-09-20	1.3243199586868286
2603	PFE	1982-09-21	1.3638520240783691
2604	PFE	1982-09-22	1.3762060403823853
2605	PFE	1982-09-23	1.3762060403823853
2606	PFE	1982-09-24	1.3663229942321777
2607	PFE	1982-09-27	1.3885589838027954
2608	PFE	1982-09-28	1.4157379865646362
2609	PFE	1982-09-29	1.4033839702606201
2610	PFE	1982-09-30	1.373734951019287
2611	PFE	1982-10-01	1.4305620193481445
2612	PFE	1982-10-04	1.428091049194336
2613	PFE	1982-10-05	1.4182080030441284
2614	PFE	1982-10-06	1.502213954925537
2615	PFE	1982-10-07	1.5244510173797607
2616	PFE	1982-10-08	1.5516289472579956
2617	PFE	1982-10-11	1.5763360261917114
2618	PFE	1982-10-12	1.5442160367965698
2619	PFE	1982-10-13	1.526921033859253
2620	PFE	1982-10-14	1.5170379877090454
2621	PFE	1982-10-15	1.509626030921936
2622	PFE	1982-10-18	1.5417460203170776
2623	PFE	1982-10-19	1.4602110385894775
2624	PFE	1982-10-20	1.467622995376587
2625	PFE	1982-10-21	1.4429160356521606
2626	PFE	1982-10-22	1.3860889673233032
2627	PFE	1982-10-25	1.3762060403823853
2628	PFE	1982-10-26	1.4355039596557617
2629	PFE	1982-10-27	1.4453870058059692
2630	PFE	1982-10-28	1.428091049194336
2631	PFE	1982-10-29	1.408324956893921
2632	PFE	1982-11-01	1.3935010433197021
2633	PFE	1982-11-02	1.4305620193481445
2634	PFE	1982-11-03	1.4849189519882202
2635	PFE	1982-11-04	1.4750360250473022
2636	PFE	1982-11-05	1.4750360250473022
2637	PFE	1982-11-08	1.4577399492263794
2638	PFE	1982-11-09	1.4849189519882202
2639	PFE	1982-11-10	1.4849189519882202
2640	PFE	1982-11-11	1.3836179971694946
2641	PFE	1982-11-12	1.4453870058059692
2642	PFE	1982-11-15	1.4009130001068115
2643	PFE	1982-11-16	1.3712639808654785
2644	PFE	1982-11-17	1.373734951019287
2645	PFE	1982-11-18	1.381147027015686
2646	PFE	1982-11-19	1.391029953956604
2647	PFE	1982-11-22	1.3786760568618774
2648	PFE	1982-11-23	1.3589099645614624
2649	PFE	1982-11-24	1.3638520240783691
2650	PFE	1982-11-26	1.3836179971694946
2651	PFE	1982-11-29	1.4058549404144287
2652	PFE	1982-11-30	1.4478570222854614
2653	PFE	1982-12-01	1.4824479818344116
2654	PFE	1982-12-02	1.4700939655303955
2655	PFE	1982-12-03	1.45032799243927
2656	PFE	1982-12-06	1.4923310279846191
2657	PFE	1982-12-07	1.4997429847717285
2658	PFE	1982-12-08	1.4824479818344116
2659	PFE	1982-12-09	1.437973976135254
2660	PFE	1982-12-10	1.4478570222854614
2661	PFE	1982-12-13	1.4478570222854614
2662	PFE	1982-12-14	1.3638520240783691
2663	PFE	1982-12-15	1.36879301071167
2664	PFE	1982-12-16	1.3589099645614624
2665	PFE	1982-12-17	1.3663229942321777
2666	PFE	1982-12-20	1.3169080018997192
2667	PFE	1982-12-21	1.3589099645614624
2668	PFE	1982-12-22	1.3613810539245605
2669	PFE	1982-12-23	1.3786760568618774
2670	PFE	1982-12-27	1.410796046257019
2671	PFE	1982-12-28	1.3836179971694946
2672	PFE	1982-12-29	1.3589099645614624
2673	PFE	1982-12-30	1.351498007774353
2674	PFE	1982-12-31	1.3613810539245605
2675	PFE	1983-01-03	1.3391449451446533
2676	PFE	1983-01-04	1.3663229942321777
2677	PFE	1983-01-05	1.3416149616241455
2678	PFE	1983-01-06	1.3564399480819702
2679	PFE	1983-01-07	1.3613810539245605
2680	PFE	1983-01-10	1.398442029953003
2681	PFE	1983-01-11	1.4033839702606201
2682	PFE	1983-01-12	1.420678973197937
2683	PFE	1983-01-13	1.4305620193481445
2684	PFE	1983-01-14	1.4231499433517456
2685	PFE	1983-01-17	1.428091049194336
2686	PFE	1983-01-18	1.4157379865646362
2687	PFE	1983-01-19	1.408324956893921
2688	PFE	1983-01-20	1.4157379865646362
2689	PFE	1983-01-21	1.3836179971694946
2690	PFE	1983-01-24	1.3786760568618774
2691	PFE	1983-01-25	1.3959720134735107
2692	PFE	1983-01-26	1.3836179971694946
2693	PFE	1983-01-27	1.3836179971694946
2694	PFE	1983-01-28	1.3786760568618774
2695	PFE	1983-01-31	1.3539689779281616
2696	PFE	1983-02-01	1.3564399480819702
2697	PFE	1983-02-02	1.36879301071167
2698	PFE	1983-02-03	1.4157379865646362
2699	PFE	1983-02-04	1.408324956893921
2700	PFE	1983-02-07	1.36879301071167
2701	PFE	1983-02-08	1.3613810539245605
2702	PFE	1983-02-09	1.3589099645614624
2703	PFE	1983-02-10	1.4157379865646362
2704	PFE	1983-02-11	1.4157379865646362
2705	PFE	1983-02-14	1.4182080030441284
2706	PFE	1983-02-15	1.408324956893921
2707	PFE	1983-02-16	1.3836179971694946
2708	PFE	1983-02-17	1.3663229942321777
2709	PFE	1983-02-18	1.3935010433197021
2710	PFE	1983-02-22	1.3712639808654785
2711	PFE	1983-02-23	1.3564399480819702
2712	PFE	1983-02-24	1.3712639808654785
2713	PFE	1983-02-25	1.3935010433197021
2714	PFE	1983-02-28	1.3836179971694946
2715	PFE	1983-03-01	1.437973976135254
2716	PFE	1983-03-02	1.467622995376587
2717	PFE	1983-03-03	1.4725650548934937
2718	PFE	1983-03-04	1.5219800472259521
2719	PFE	1983-03-07	1.5219800472259521
2720	PFE	1983-03-08	1.49727201461792
2721	PFE	1983-03-09	1.502213954925537
2722	PFE	1983-03-10	1.479977011680603
2723	PFE	1983-03-11	1.4775060415267944
2724	PFE	1983-03-14	1.4527989625930786
2725	PFE	1983-03-15	1.4602110385894775
2726	PFE	1983-03-16	1.4355039596557617
2727	PFE	1983-03-17	1.4330329895019531
2728	PFE	1983-03-18	1.4429160356521606
2729	PFE	1983-03-21	1.4898600578308105
2730	PFE	1983-03-22	1.4923310279846191
2731	PFE	1983-03-23	1.519508957862854
2732	PFE	1983-03-24	1.4948019981384277
2733	PFE	1983-03-25	1.4824479818344116
2734	PFE	1983-03-28	1.4725650548934937
2735	PFE	1983-03-29	1.4948019981384277
2736	PFE	1983-03-30	1.5219800472259521
2737	PFE	1983-03-31	1.49727201461792
2738	PFE	1983-04-04	1.5120970010757446
2739	PFE	1983-04-05	1.507154941558838
2740	PFE	1983-04-06	1.507154941558838
2741	PFE	1983-04-07	1.5145679712295532
2742	PFE	1983-04-08	1.5318629741668701
2743	PFE	1983-04-11	1.5540989637374878
2744	PFE	1983-04-12	1.5911610126495361
2745	PFE	1983-04-13	1.57880699634552
2746	PFE	1983-04-14	1.6109269857406616
2747	PFE	1983-04-15	1.6059850454330444
2748	PFE	1983-04-18	1.6331629753112793
2749	PFE	1983-04-19	1.6628119945526123
2750	PFE	1983-04-20	1.6455169916152954
2751	PFE	1983-04-21	1.630692958831787
2752	PFE	1983-04-22	1.6133970022201538
2753	PFE	1983-04-25	1.5936310291290283
2754	PFE	1983-04-26	1.62575101852417
2755	PFE	1983-04-27	1.6282219886779785
2756	PFE	1983-04-28	1.6133970022201538
2757	PFE	1983-04-29	1.62575101852417
2758	PFE	1983-05-02	1.6059850454330444
2759	PFE	1983-05-03	1.5812779664993286
2760	PFE	1983-05-04	1.5862189531326294
2761	PFE	1983-05-05	1.6603419780731201
2762	PFE	1983-05-06	1.667754054069519
2763	PFE	1983-05-09	1.6726950407028198
2764	PFE	1983-05-10	1.665282964706421
2765	PFE	1983-05-11	1.6405760049819946
2766	PFE	1983-05-12	1.6282219886779785
2767	PFE	1983-05-13	1.647987961769104
2768	PFE	1983-05-16	1.6158679723739624
2769	PFE	1983-05-17	1.608456015586853
2770	PFE	1983-05-18	1.5985729694366455
2771	PFE	1983-05-19	1.5738650560379028
2772	PFE	1983-05-20	1.5689239501953125
2773	PFE	1983-05-23	1.57880699634552
2774	PFE	1983-05-24	1.566452980041504
2775	PFE	1983-05-25	1.5837479829788208
2776	PFE	1983-05-26	1.5738650560379028
2777	PFE	1983-05-27	1.5738650560379028
2778	PFE	1983-05-31	1.519508957862854
2779	PFE	1983-06-01	1.5244510173797607
2780	PFE	1983-06-02	1.536803960800171
2781	PFE	1983-06-03	1.5170379877090454
2782	PFE	1983-06-06	1.5244510173797607
2783	PFE	1983-06-07	1.5318629741668701
2784	PFE	1983-06-08	1.5417460203170776
2785	PFE	1983-06-09	1.536803960800171
2786	PFE	1983-06-10	1.539275050163269
2787	PFE	1983-06-13	1.519508957862854
2788	PFE	1983-06-14	1.519508957862854
2789	PFE	1983-06-15	1.5145679712295532
2790	PFE	1983-06-16	1.566452980041504
2791	PFE	1983-06-17	1.5862189531326294
2792	PFE	1983-06-20	1.57880699634552
2793	PFE	1983-06-21	1.5936310291290283
2794	PFE	1983-06-22	1.5812779664993286
2795	PFE	1983-06-23	1.6158679723739624
2796	PFE	1983-06-24	1.7171690464019775
2797	PFE	1983-06-27	1.7171690464019775
2798	PFE	1983-06-28	1.6998729705810547
2799	PFE	1983-06-29	1.6998729705810547
2800	PFE	1983-06-30	1.7319929599761963
2801	PFE	1983-07-01	1.7690540552139282
2802	PFE	1983-07-05	1.7146979570388794
2803	PFE	1983-07-06	1.7048150300979614
2804	PFE	1983-07-07	1.655400037765503
2805	PFE	1983-07-08	1.6504590511322021
2806	PFE	1983-07-11	1.6455169916152954
2807	PFE	1983-07-12	1.6208100318908691
2808	PFE	1983-07-13	1.6158679723739624
2809	PFE	1983-07-14	1.6010440587997437
2810	PFE	1983-07-15	1.6010440587997437
2811	PFE	1983-07-18	1.6109269857406616
2812	PFE	1983-07-19	1.6109269857406616
2813	PFE	1983-07-20	1.6899909973144531
2814	PFE	1983-07-21	1.6702250242233276
2815	PFE	1983-07-22	1.5911610126495361
2816	PFE	1983-07-25	1.6603419780731201
2817	PFE	1983-07-26	1.655400037765503
2818	PFE	1983-07-27	1.596101999282837
2819	PFE	1983-07-28	1.6109269857406616
2820	PFE	1983-07-29	1.5318629741668701
2821	PFE	1983-08-01	1.4725650548934937
2822	PFE	1983-08-02	1.4775060415267944
2823	PFE	1983-08-03	1.5219800472259521
2824	PFE	1983-08-04	1.4873889684677124
2825	PFE	1983-08-05	1.4824479818344116
2826	PFE	1983-08-08	1.4429160356521606
2827	PFE	1983-08-09	1.5318629741668701
2828	PFE	1983-08-10	1.4873889684677124
2829	PFE	1983-08-11	1.49727201461792
2830	PFE	1983-08-12	1.49727201461792
2831	PFE	1983-08-15	1.507154941558838
2832	PFE	1983-08-16	1.502213954925537
2833	PFE	1983-08-17	1.507154941558838
2834	PFE	1983-08-18	1.4478570222854614
2835	PFE	1983-08-19	1.4478570222854614
2836	PFE	1983-08-22	1.467622995376587
2837	PFE	1983-08-23	1.4330329895019531
2838	PFE	1983-08-24	1.4132670164108276
2839	PFE	1983-08-25	1.398442029953003
2840	PFE	1983-08-26	1.4775060415267944
2841	PFE	1983-08-29	1.4923310279846191
2842	PFE	1983-08-30	1.4923310279846191
2843	PFE	1983-08-31	1.5120970010757446
2844	PFE	1983-09-01	1.502213954925537
2845	PFE	1983-09-02	1.4725650548934937
2846	PFE	1983-09-06	1.507154941558838
2847	PFE	1983-09-07	1.4775060415267944
2848	PFE	1983-09-08	1.4330329895019531
2849	PFE	1983-09-09	1.4577399492263794
2850	PFE	1983-09-12	1.4923310279846191
2851	PFE	1983-09-13	1.4824479818344116
2852	PFE	1983-09-14	1.502213954925537
2853	PFE	1983-09-15	1.4725650548934937
2854	PFE	1983-09-16	1.502213954925537
2855	PFE	1983-09-19	1.507154941558838
2856	PFE	1983-09-20	1.5615119934082031
2857	PFE	1983-09-21	1.5763360261917114
2858	PFE	1983-09-22	1.6109269857406616
2859	PFE	1983-09-23	1.6208100318908691
2860	PFE	1983-09-26	1.6208100318908691
2861	PFE	1983-09-27	1.6208100318908691
2862	PFE	1983-09-28	1.6158679723739624
2863	PFE	1983-09-29	1.6059850454330444
2864	PFE	1983-09-30	1.5713950395584106
2865	PFE	1983-10-03	1.635633945465088
2866	PFE	1983-10-04	1.6405760049819946
2867	PFE	1983-10-05	1.655400037765503
2868	PFE	1983-10-06	1.7196389436721802
2869	PFE	1983-10-07	1.7344640493392944
2870	PFE	1983-10-10	1.7295219898223877
2871	PFE	1983-10-11	1.694931983947754
2872	PFE	1983-10-12	1.6751660108566284
2873	PFE	1983-10-13	1.6751660108566284
2874	PFE	1983-10-14	1.6702250242233276
2875	PFE	1983-10-17	1.6603419780731201
2876	PFE	1983-10-18	1.6455169916152954
2877	PFE	1983-10-19	1.62575101852417
2878	PFE	1983-10-20	1.6208100318908691
2879	PFE	1983-10-21	1.596101999282837
2880	PFE	1983-10-24	1.6109269857406616
2881	PFE	1983-10-25	1.6059850454330444
2882	PFE	1983-10-26	1.5763360261917114
2883	PFE	1983-10-27	1.5466870069503784
2884	PFE	1983-10-28	1.5417460203170776
2885	PFE	1983-10-31	1.526921033859253
2886	PFE	1983-11-01	1.5170379877090454
2887	PFE	1983-11-02	1.5763360261917114
2888	PFE	1983-11-03	1.5417460203170776
2889	PFE	1983-11-04	1.5466870069503784
2890	PFE	1983-11-07	1.5417460203170776
2891	PFE	1983-11-08	1.536803960800171
2892	PFE	1983-11-09	1.5318629741668701
2893	PFE	1983-11-10	1.556570053100586
2894	PFE	1983-11-11	1.6010440587997437
2895	PFE	1983-11-14	1.6158679723739624
2896	PFE	1983-11-15	1.5911610126495361
2897	PFE	1983-11-16	1.5417460203170776
2898	PFE	1983-11-17	1.566452980041504
2899	PFE	1983-11-18	1.556570053100586
2900	PFE	1983-11-21	1.526921033859253
2901	PFE	1983-11-22	1.507154941558838
2902	PFE	1983-11-23	1.502213954925537
2903	PFE	1983-11-25	1.4923310279846191
2904	PFE	1983-11-28	1.4775060415267944
2905	PFE	1983-11-29	1.4923310279846191
2906	PFE	1983-11-30	1.4626820087432861
2907	PFE	1983-12-01	1.4725650548934937
2908	PFE	1983-12-02	1.4033839702606201
2909	PFE	1983-12-05	1.4231499433517456
2910	PFE	1983-12-06	1.4577399492263794
2911	PFE	1983-12-07	1.4725650548934937
2912	PFE	1983-12-08	1.4577399492263794
2913	PFE	1983-12-09	1.4478570222854614
2914	PFE	1983-12-12	1.4330329895019531
2915	PFE	1983-12-13	1.408324956893921
2916	PFE	1983-12-14	1.36879301071167
2917	PFE	1983-12-15	1.3638520240783691
2918	PFE	1983-12-16	1.408324956893921
2919	PFE	1983-12-19	1.4182080030441284
2920	PFE	1983-12-20	1.408324956893921
2921	PFE	1983-12-21	1.4132670164108276
2922	PFE	1983-12-22	1.398442029953003
2923	PFE	1983-12-23	1.3935010433197021
2924	PFE	1983-12-27	1.398442029953003
2925	PFE	1983-12-28	1.4033839702606201
2926	PFE	1983-12-29	1.4330329895019531
2927	PFE	1983-12-30	1.4132670164108276
2928	PFE	1984-01-03	1.428091049194336
2929	PFE	1984-01-04	1.467622995376587
2930	PFE	1984-01-05	1.5318629741668701
2931	PFE	1984-01-06	1.502213954925537
2932	PFE	1984-01-09	1.4626820087432861
2933	PFE	1984-01-10	1.4132670164108276
2934	PFE	1984-01-11	1.4231499433517456
2935	PFE	1984-01-12	1.4231499433517456
2936	PFE	1984-01-13	1.4231499433517456
2937	PFE	1984-01-16	1.4231499433517456
2938	PFE	1984-01-17	1.4527989625930786
2939	PFE	1984-01-18	1.4725650548934937
2940	PFE	1984-01-19	1.4626820087432861
2941	PFE	1984-01-20	1.4923310279846191
2942	PFE	1984-01-23	1.4824479818344116
2943	PFE	1984-01-24	1.467622995376587
2944	PFE	1984-01-25	1.4527989625930786
2945	PFE	1984-01-26	1.4231499433517456
2946	PFE	1984-01-27	1.4132670164108276
2947	PFE	1984-01-30	1.408324956893921
2948	PFE	1984-01-31	1.398442029953003
2949	PFE	1984-02-01	1.4132670164108276
2950	PFE	1984-02-02	1.502213954925537
2951	PFE	1984-02-03	1.4923310279846191
2952	PFE	1984-02-06	1.4577399492263794
2953	PFE	1984-02-07	1.467622995376587
2954	PFE	1984-02-08	1.4626820087432861
2955	PFE	1984-02-09	1.467622995376587
2956	PFE	1984-02-10	1.4725650548934937
2957	PFE	1984-02-13	1.4725650548934937
2958	PFE	1984-02-14	1.4824479818344116
2959	PFE	1984-02-15	1.4775060415267944
2960	PFE	1984-02-16	1.4577399492263794
2961	PFE	1984-02-17	1.408324956893921
2962	PFE	1984-02-21	1.3836179971694946
2963	PFE	1984-02-22	1.408324956893921
2964	PFE	1984-02-23	1.4182080030441284
2965	PFE	1984-02-24	1.4824479818344116
2966	PFE	1984-02-27	1.502213954925537
2967	PFE	1984-02-28	1.4626820087432861
2968	PFE	1984-02-29	1.4775060415267944
2969	PFE	1984-03-01	1.4775060415267944
2970	PFE	1984-03-02	1.5219800472259521
2971	PFE	1984-03-05	1.49727201461792
2972	PFE	1984-03-06	1.4775060415267944
2973	PFE	1984-03-07	1.5318629741668701
2974	PFE	1984-03-08	1.4923310279846191
2975	PFE	1984-03-09	1.502213954925537
2976	PFE	1984-03-12	1.526921033859253
2977	PFE	1984-03-13	1.5318629741668701
2978	PFE	1984-03-14	1.5219800472259521
2979	PFE	1984-03-15	1.5219800472259521
2980	PFE	1984-03-16	1.526921033859253
2981	PFE	1984-03-19	1.4478570222854614
2982	PFE	1984-03-20	1.4033839702606201
2983	PFE	1984-03-21	1.4182080030441284
2984	PFE	1984-03-22	1.3786760568618774
2985	PFE	1984-03-23	1.3885589838027954
2986	PFE	1984-03-26	1.3638520240783691
2987	PFE	1984-03-27	1.3638520240783691
2988	PFE	1984-03-28	1.3638520240783691
2989	PFE	1984-03-29	1.3589099645614624
2990	PFE	1984-03-30	1.3440860509872437
2991	PFE	1984-04-02	1.3391449451446533
2992	PFE	1984-04-03	1.373734951019287
2993	PFE	1984-04-04	1.3638520240783691
2994	PFE	1984-04-05	1.3045539855957031
2995	PFE	1984-04-06	1.3045539855957031
2996	PFE	1984-04-09	1.3440860509872437
2997	PFE	1984-04-10	1.3292620182037354
2998	PFE	1984-04-11	1.2996129989624023
2999	PFE	1984-04-12	1.3490279912948608
3000	PFE	1984-04-13	1.36879301071167
3001	PFE	1984-04-16	1.3836179971694946
3002	PFE	1984-04-17	1.3539689779281616
3003	PFE	1984-04-18	1.3292620182037354
3004	PFE	1984-04-19	1.3144370317459106
3005	PFE	1984-04-23	1.3045539855957031
3006	PFE	1984-04-24	1.3094960451126099
3007	PFE	1984-04-25	1.3144370317459106
3008	PFE	1984-04-26	1.3342030048370361
3009	PFE	1984-04-27	1.3292620182037354
3010	PFE	1984-04-30	1.3292620182037354
3011	PFE	1984-05-01	1.3490279912948608
3012	PFE	1984-05-02	1.373734951019287
3013	PFE	1984-05-03	1.3786760568618774
3014	PFE	1984-05-04	1.3440860509872437
3015	PFE	1984-05-07	1.3342030048370361
3016	PFE	1984-05-08	1.3342030048370361
3017	PFE	1984-05-09	1.3292620182037354
3018	PFE	1984-05-10	1.3193789720535278
3019	PFE	1984-05-11	1.3094960451126099
3020	PFE	1984-05-14	1.2996129989624023
3021	PFE	1984-05-15	1.2996129989624023
3022	PFE	1984-05-16	1.3045539855957031
3023	PFE	1984-05-17	1.2650220394134521
3024	PFE	1984-05-18	1.2501980066299438
3025	PFE	1984-05-21	1.2353730201721191
3026	PFE	1984-05-22	1.2501980066299438
3027	PFE	1984-05-23	1.2551389932632446
3028	PFE	1984-05-24	1.245255947113037
3029	PFE	1984-05-25	1.245255947113037
3030	PFE	1984-05-29	1.245255947113037
3031	PFE	1984-05-30	1.2551389932632446
3032	PFE	1984-05-31	1.2600810527801514
3033	PFE	1984-06-01	1.2798470258712769
3034	PFE	1984-06-04	1.2996129989624023
3035	PFE	1984-06-05	1.2847880125045776
3036	PFE	1984-06-06	1.2996129989624023
3037	PFE	1984-06-07	1.2897299528121948
3038	PFE	1984-06-08	1.2946710586547852
3039	PFE	1984-06-11	1.2897299528121948
3040	PFE	1984-06-12	1.2798470258712769
3041	PFE	1984-06-13	1.2749049663543701
3042	PFE	1984-06-14	1.2650220394134521
3043	PFE	1984-06-15	1.2650220394134521
3044	PFE	1984-06-18	1.3045539855957031
3045	PFE	1984-06-19	1.3292620182037354
3046	PFE	1984-06-20	1.3440860509872437
3047	PFE	1984-06-21	1.3539689779281616
3048	PFE	1984-06-22	1.3638520240783691
3049	PFE	1984-06-25	1.3391449451446533
3050	PFE	1984-06-26	1.3243199586868286
3051	PFE	1984-06-27	1.3144370317459106
3052	PFE	1984-06-28	1.3045539855957031
3053	PFE	1984-06-29	1.2946710586547852
3054	PFE	1984-07-02	1.2847880125045776
3055	PFE	1984-07-03	1.2996129989624023
3056	PFE	1984-07-05	1.2996129989624023
3057	PFE	1984-07-06	1.2996129989624023
3058	PFE	1984-07-09	1.2897299528121948
3059	PFE	1984-07-10	1.2749049663543701
3060	PFE	1984-07-11	1.2254899740219116
3061	PFE	1984-07-12	1.2304320335388184
3062	PFE	1984-07-13	1.2156070470809937
3063	PFE	1984-07-16	1.2106659412384033
3064	PFE	1984-07-17	1.245255947113037
3065	PFE	1984-07-18	1.2205489873886108
3066	PFE	1984-07-19	1.1958409547805786
3067	PFE	1984-07-20	1.1908999681472778
3068	PFE	1984-07-23	1.1908999681472778
3069	PFE	1984-07-24	1.1859580278396606
3070	PFE	1984-07-25	1.2353730201721191
3071	PFE	1984-07-26	1.2600810527801514
3072	PFE	1984-07-27	1.2749049663543701
3073	PFE	1984-07-30	1.2600810527801514
3074	PFE	1984-07-31	1.2749049663543701
3075	PFE	1984-08-01	1.3243199586868286
3076	PFE	1984-08-02	1.3391449451446533
3077	PFE	1984-08-03	1.4033839702606201
3078	PFE	1984-08-06	1.3589099645614624
3079	PFE	1984-08-07	1.408324956893921
3080	PFE	1984-08-08	1.373734951019287
3081	PFE	1984-08-09	1.3786760568618774
3082	PFE	1984-08-10	1.4182080030441284
3083	PFE	1984-08-13	1.4330329895019531
3084	PFE	1984-08-14	1.4182080030441284
3085	PFE	1984-08-15	1.4033839702606201
3086	PFE	1984-08-16	1.3935010433197021
3087	PFE	1984-08-17	1.4330329895019531
3088	PFE	1984-08-20	1.4330329895019531
3089	PFE	1984-08-21	1.4478570222854614
3090	PFE	1984-08-22	1.4478570222854614
3091	PFE	1984-08-23	1.437973976135254
3092	PFE	1984-08-24	1.4478570222854614
3093	PFE	1984-08-27	1.4330329895019531
3094	PFE	1984-08-28	1.428091049194336
3095	PFE	1984-08-29	1.4231499433517456
3096	PFE	1984-08-30	1.408324956893921
3097	PFE	1984-08-31	1.4182080030441284
3098	PFE	1984-09-04	1.3935010433197021
3099	PFE	1984-09-05	1.4182080030441284
3100	PFE	1984-09-06	1.437973976135254
3101	PFE	1984-09-07	1.4231499433517456
3102	PFE	1984-09-10	1.4182080030441284
3103	PFE	1984-09-11	1.4132670164108276
3104	PFE	1984-09-12	1.4132670164108276
3105	PFE	1984-09-13	1.437973976135254
3106	PFE	1984-09-14	1.467622995376587
3107	PFE	1984-09-17	1.4626820087432861
3108	PFE	1984-09-18	1.4478570222854614
3109	PFE	1984-09-19	1.4231499433517456
3110	PFE	1984-09-20	1.4231499433517456
3111	PFE	1984-09-21	1.408324956893921
3112	PFE	1984-09-24	1.408324956893921
3113	PFE	1984-09-25	1.3885589838027954
3114	PFE	1984-09-26	1.408324956893921
3115	PFE	1984-09-27	1.3885589838027954
3116	PFE	1984-09-28	1.3885589838027954
3117	PFE	1984-10-01	1.3638520240783691
3118	PFE	1984-10-02	1.3539689779281616
3119	PFE	1984-10-03	1.373734951019287
3120	PFE	1984-10-04	1.3786760568618774
3121	PFE	1984-10-05	1.3836179971694946
3122	PFE	1984-10-08	1.3589099645614624
3123	PFE	1984-10-09	1.3638520240783691
3124	PFE	1984-10-10	1.3638520240783691
3125	PFE	1984-10-11	1.3490279912948608
3126	PFE	1984-10-12	1.373734951019287
3127	PFE	1984-10-15	1.4033839702606201
3128	PFE	1984-10-16	1.437973976135254
3129	PFE	1984-10-17	1.4577399492263794
3130	PFE	1984-10-18	1.502213954925537
3131	PFE	1984-10-19	1.4775060415267944
3132	PFE	1984-10-22	1.4231499433517456
3133	PFE	1984-10-23	1.4478570222854614
3134	PFE	1984-10-24	1.4527989625930786
3135	PFE	1984-10-25	1.408324956893921
3136	PFE	1984-10-26	1.4527989625930786
3137	PFE	1984-10-29	1.4577399492263794
3138	PFE	1984-10-30	1.4824479818344116
3139	PFE	1984-10-31	1.5120970010757446
3140	PFE	1984-11-01	1.536803960800171
3141	PFE	1984-11-02	1.5812779664993286
3142	PFE	1984-11-05	1.5812779664993286
3143	PFE	1984-11-06	1.5713950395584106
3144	PFE	1984-11-07	1.5615119934082031
3145	PFE	1984-11-08	1.5713950395584106
3146	PFE	1984-11-09	1.536803960800171
3147	PFE	1984-11-12	1.536803960800171
3148	PFE	1984-11-13	1.5318629741668701
3149	PFE	1984-11-14	1.5516289472579956
3150	PFE	1984-11-15	1.5318629741668701
3151	PFE	1984-11-16	1.526921033859253
3152	PFE	1984-11-19	1.5170379877090454
3153	PFE	1984-11-20	1.5615119934082031
3154	PFE	1984-11-21	1.5615119934082031
3155	PFE	1984-11-23	1.6158679723739624
3156	PFE	1984-11-26	1.6010440587997437
3157	PFE	1984-11-27	1.5862189531326294
3158	PFE	1984-11-28	1.5615119934082031
3159	PFE	1984-11-29	1.536803960800171
3160	PFE	1984-11-30	1.5417460203170776
3161	PFE	1984-12-03	1.5219800472259521
3162	PFE	1984-12-04	1.5219800472259521
3163	PFE	1984-12-05	1.526921033859253
3164	PFE	1984-12-06	1.5615119934082031
3165	PFE	1984-12-07	1.566452980041504
3166	PFE	1984-12-10	1.5763360261917114
3167	PFE	1984-12-11	1.5713950395584106
3168	PFE	1984-12-12	1.5615119934082031
3169	PFE	1984-12-13	1.5763360261917114
3170	PFE	1984-12-14	1.5812779664993286
3171	PFE	1984-12-17	1.5812779664993286
3172	PFE	1984-12-18	1.6455169916152954
3173	PFE	1984-12-19	1.630692958831787
3174	PFE	1984-12-20	1.6010440587997437
3175	PFE	1984-12-21	1.6109269857406616
3176	PFE	1984-12-24	1.655400037765503
3177	PFE	1984-12-26	1.6455169916152954
3178	PFE	1984-12-27	1.6504590511322021
3179	PFE	1984-12-28	1.6603419780731201
3180	PFE	1984-12-31	1.6702250242233276
3181	PFE	1985-01-02	1.596101999282837
3182	PFE	1985-01-03	1.5516289472579956
3183	PFE	1985-01-04	1.5516289472579956
3184	PFE	1985-01-07	1.5516289472579956
3185	PFE	1985-01-08	1.5615119934082031
3186	PFE	1985-01-09	1.5713950395584106
3187	PFE	1985-01-10	1.6208100318908691
3188	PFE	1985-01-11	1.6010440587997437
3189	PFE	1985-01-14	1.6405760049819946
3190	PFE	1985-01-15	1.6455169916152954
3191	PFE	1985-01-16	1.6405760049819946
3192	PFE	1985-01-17	1.5911610126495361
3193	PFE	1985-01-18	1.556570053100586
3194	PFE	1985-01-21	1.62575101852417
3195	PFE	1985-01-22	1.5812779664993286
3196	PFE	1985-01-23	1.6109269857406616
3197	PFE	1985-01-24	1.5911610126495361
3198	PFE	1985-01-25	1.566452980041504
3199	PFE	1985-01-28	1.566452980041504
3200	PFE	1985-01-29	1.6208100318908691
3201	PFE	1985-01-30	1.5812779664993286
3202	PFE	1985-01-31	1.5615119934082031
3203	PFE	1985-02-01	1.5516289472579956
3204	PFE	1985-02-04	1.5862189531326294
3205	PFE	1985-02-05	1.6010440587997437
3206	PFE	1985-02-06	1.5911610126495361
3207	PFE	1985-02-07	1.6010440587997437
3208	PFE	1985-02-08	1.6059850454330444
3209	PFE	1985-02-11	1.5911610126495361
3210	PFE	1985-02-12	1.5812779664993286
3211	PFE	1985-02-13	1.5812779664993286
3212	PFE	1985-02-14	1.5713950395584106
3213	PFE	1985-02-15	1.5763360261917114
3214	PFE	1985-02-19	1.5862189531326294
3215	PFE	1985-02-20	1.5516289472579956
3216	PFE	1985-02-21	1.536803960800171
3217	PFE	1985-02-22	1.5170379877090454
3218	PFE	1985-02-25	1.507154941558838
3219	PFE	1985-02-26	1.5219800472259521
3220	PFE	1985-02-27	1.556570053100586
3221	PFE	1985-02-28	1.5911610126495361
3222	PFE	1985-03-01	1.655400037765503
3223	PFE	1985-03-04	1.6405760049819946
3224	PFE	1985-03-05	1.630692958831787
3225	PFE	1985-03-06	1.6158679723739624
3226	PFE	1985-03-07	1.6208100318908691
3227	PFE	1985-03-08	1.6010440587997437
3228	PFE	1985-03-11	1.566452980041504
3229	PFE	1985-03-12	1.5862189531326294
3230	PFE	1985-03-13	1.5911610126495361
3231	PFE	1985-03-14	1.5911610126495361
3232	PFE	1985-03-15	1.5812779664993286
3233	PFE	1985-03-18	1.5862189531326294
3234	PFE	1985-03-19	1.6455169916152954
3235	PFE	1985-03-20	1.630692958831787
3236	PFE	1985-03-21	1.6702250242233276
3237	PFE	1985-03-22	1.6702250242233276
3238	PFE	1985-03-25	1.6504590511322021
3239	PFE	1985-03-26	1.6751660108566284
3240	PFE	1985-03-27	1.7196389436721802
3241	PFE	1985-03-28	1.694931983947754
3242	PFE	1985-03-29	1.694931983947754
3243	PFE	1985-04-01	1.7048150300979614
3244	PFE	1985-04-02	1.6899909973144531
3245	PFE	1985-04-03	1.6998729705810547
3246	PFE	1985-04-04	1.7048150300979614
3247	PFE	1985-04-08	1.7097560167312622
3248	PFE	1985-04-09	1.6899909973144531
3249	PFE	1985-04-10	1.6751660108566284
3250	PFE	1985-04-11	1.6801079511642456
3251	PFE	1985-04-12	1.6603419780731201
3252	PFE	1985-04-15	1.694931983947754
3253	PFE	1985-04-16	1.724581003189087
3254	PFE	1985-04-17	1.75423002243042
3255	PFE	1985-04-18	1.7591710090637207
3256	PFE	1985-04-19	1.7690540552139282
3257	PFE	1985-04-22	1.764112949371338
3258	PFE	1985-04-23	1.7690540552139282
3259	PFE	1985-04-24	1.7789369821548462
3260	PFE	1985-04-25	1.7591710090637207
3261	PFE	1985-04-26	1.7443469762802124
3262	PFE	1985-04-29	1.75423002243042
3263	PFE	1985-04-30	1.7591710090637207
3264	PFE	1985-05-01	1.7196389436721802
3265	PFE	1985-05-02	1.7443469762802124
3266	PFE	1985-05-03	1.7739959955215454
3267	PFE	1985-05-06	1.7591710090637207
3268	PFE	1985-05-07	1.783879041671753
3269	PFE	1985-05-08	1.7987029552459717
3270	PFE	1985-05-09	1.8085860013961792
3271	PFE	1985-05-10	1.853060007095337
3272	PFE	1985-05-13	1.8580009937286377
3273	PFE	1985-05-14	1.8629430532455444
3274	PFE	1985-05-15	1.88270902633667
3275	PFE	1985-05-16	1.88270902633667
3276	PFE	1985-05-17	1.9172990322113037
3277	PFE	1985-05-20	1.9617730379104614
3278	PFE	1985-05-21	1.9667140245437622
3279	PFE	1985-05-22	2.001305103302002
3280	PFE	1985-05-23	1.9667140245437622
3281	PFE	1985-05-24	1.9420069456100464
3282	PFE	1985-05-28	1.922240972518921
3283	PFE	1985-05-29	1.922240972518921
3284	PFE	1985-05-30	1.9321240186691284
3285	PFE	1985-05-31	1.9765969514846802
3286	PFE	1985-06-03	1.9617730379104614
3287	PFE	1985-06-04	1.9469480514526367
3288	PFE	1985-06-05	1.8777669668197632
3289	PFE	1985-06-06	1.912358045578003
3290	PFE	1985-06-07	1.9074159860610962
3291	PFE	1985-06-10	1.9370650053024292
3292	PFE	1985-06-11	1.9074159860610962
3293	PFE	1985-06-12	1.8728259801864624
3294	PFE	1985-06-13	1.88270902633667
3295	PFE	1985-06-14	1.892591953277588
3296	PFE	1985-06-17	1.912358045578003
3297	PFE	1985-06-18	1.9271819591522217
3298	PFE	1985-06-19	1.9271819591522217
3299	PFE	1985-06-20	1.922240972518921
3300	PFE	1985-06-21	1.951889991760254
3301	PFE	1985-06-24	1.9667140245437622
3302	PFE	1985-06-25	1.9667140245437622
3303	PFE	1985-06-26	1.9716559648513794
3304	PFE	1985-06-27	1.9914220571517944
3305	PFE	1985-06-28	1.9568309783935547
3306	PFE	1985-07-01	1.9370650053024292
3307	PFE	1985-07-02	1.9074159860610962
3308	PFE	1985-07-03	1.912358045578003
3309	PFE	1985-07-05	1.922240972518921
3310	PFE	1985-07-08	1.9074159860610962
3311	PFE	1985-07-09	1.9321240186691284
3312	PFE	1985-07-10	2.0358951091766357
3313	PFE	1985-07-11	2.0655438899993896
3314	PFE	1985-07-12	2.0556609630584717
3315	PFE	1985-07-15	2.0754270553588867
3316	PFE	1985-07-16	2.0853099822998047
3317	PFE	1985-07-17	2.0853099822998047
3318	PFE	1985-07-18	2.0556609630584717
3319	PFE	1985-07-19	2.0556609630584717
3320	PFE	1985-07-22	2.0408360958099365
3321	PFE	1985-07-23	2.030953884124756
3322	PFE	1985-07-24	2.001305103302002
3323	PFE	1985-07-25	1.9765969514846802
3324	PFE	1985-07-26	1.9617730379104614
3325	PFE	1985-07-29	1.8678840398788452
3326	PFE	1985-07-30	1.8876500129699707
3327	PFE	1985-07-31	1.9074159860610962
3328	PFE	1985-08-01	1.951889991760254
3329	PFE	1985-08-02	1.9469480514526367
3330	PFE	1985-08-05	1.9568309783935547
3331	PFE	1985-08-06	1.88270902633667
3332	PFE	1985-08-07	1.8975330591201782
3333	PFE	1985-08-08	1.9172990322113037
3334	PFE	1985-08-09	1.9271819591522217
3335	PFE	1985-08-12	1.9420069456100464
3336	PFE	1985-08-13	1.9420069456100464
3337	PFE	1985-08-14	1.9321240186691284
3338	PFE	1985-08-15	1.9074159860610962
3339	PFE	1985-08-16	1.8975330591201782
3340	PFE	1985-08-19	1.8975330591201782
3341	PFE	1985-08-20	1.9321240186691284
3342	PFE	1985-08-21	1.9617730379104614
3343	PFE	1985-08-22	1.9172990322113037
3344	PFE	1985-08-23	1.8876500129699707
3345	PFE	1985-08-26	1.8629430532455444
3346	PFE	1985-08-27	1.8975330591201782
3347	PFE	1985-08-28	1.9074159860610962
3348	PFE	1985-08-29	1.9074159860610962
3349	PFE	1985-08-30	1.9024749994277954
3350	PFE	1985-09-03	1.892591953277588
3351	PFE	1985-09-04	1.8678840398788452
3352	PFE	1985-09-05	1.892591953277588
3353	PFE	1985-09-06	1.9172990322113037
3354	PFE	1985-09-09	1.912358045578003
3355	PFE	1985-09-10	1.8777669668197632
3356	PFE	1985-09-11	1.8481179475784302
3357	PFE	1985-09-12	1.8135279417037964
3358	PFE	1985-09-13	1.7987029552459717
3359	PFE	1985-09-16	1.8036450147628784
3360	PFE	1985-09-17	1.7690540552139282
3361	PFE	1985-09-18	1.7591710090637207
3362	PFE	1985-09-19	1.7789369821548462
3363	PFE	1985-09-20	1.7888200283050537
3364	PFE	1985-09-23	1.8678840398788452
3365	PFE	1985-09-24	1.8431769609451294
3366	PFE	1985-09-25	1.8382350206375122
3367	PFE	1985-09-26	1.853060007095337
3368	PFE	1985-09-30	1.8728259801864624
3369	PFE	1985-10-01	1.9370650053024292
3370	PFE	1985-10-02	1.8728259801864624
3371	PFE	1985-10-03	1.8678840398788452
3372	PFE	1985-10-04	1.8481179475784302
3373	PFE	1985-10-07	1.8085860013961792
3374	PFE	1985-10-08	1.8085860013961792
3375	PFE	1985-10-09	1.793761968612671
3376	PFE	1985-10-10	1.7690540552139282
3377	PFE	1985-10-11	1.8135279417037964
3378	PFE	1985-10-14	1.7987029552459717
3379	PFE	1985-10-15	1.793761968612671
3380	PFE	1985-10-16	1.8184690475463867
3381	PFE	1985-10-17	1.7789369821548462
3382	PFE	1985-10-18	1.7591710090637207
3383	PFE	1985-10-21	1.7888200283050537
3384	PFE	1985-10-22	1.7739959955215454
3385	PFE	1985-10-23	1.7888200283050537
3386	PFE	1985-10-24	1.7789369821548462
3387	PFE	1985-10-25	1.7739959955215454
3388	PFE	1985-10-28	1.7789369821548462
3389	PFE	1985-10-29	1.7789369821548462
3390	PFE	1985-10-30	1.8184690475463867
3391	PFE	1985-10-31	1.8085860013961792
3392	PFE	1985-11-01	1.8678840398788452
3393	PFE	1985-11-04	1.8629430532455444
3394	PFE	1985-11-05	1.9074159860610962
3395	PFE	1985-11-06	1.8975330591201782
3396	PFE	1985-11-07	1.8975330591201782
3397	PFE	1985-11-08	1.9271819591522217
3398	PFE	1985-11-11	1.9568309783935547
3399	PFE	1985-11-12	1.981539011001587
3400	PFE	1985-11-13	1.9765969514846802
3401	PFE	1985-11-14	1.9765969514846802
3402	PFE	1985-11-15	1.9617730379104614
3403	PFE	1985-11-18	1.9864799976348877
3404	PFE	1985-11-19	1.981539011001587
3405	PFE	1985-11-20	1.9914220571517944
3406	PFE	1985-11-21	2.0358951091766357
3407	PFE	1985-11-22	1.9963630437850952
3408	PFE	1985-11-25	1.9963630437850952
3409	PFE	1985-11-26	2.0408360958099365
3410	PFE	1985-11-27	2.1050760746002197
3411	PFE	1985-11-29	2.1100170612335205
3412	PFE	1985-12-02	2.0606019496917725
3413	PFE	1985-12-03	2.0655438899993896
3414	PFE	1985-12-04	2.1347250938415527
3415	PFE	1985-12-05	2.0951929092407227
3416	PFE	1985-12-06	2.0507190227508545
3417	PFE	1985-12-09	2.0754270553588867
3418	PFE	1985-12-10	2.0902509689331055
3419	PFE	1985-12-11	2.1149590015411377
3420	PFE	1985-12-12	2.1446080207824707
3421	PFE	1985-12-13	2.2039060592651367
3422	PFE	1985-12-16	2.1495490074157715
3423	PFE	1985-12-17	2.0951929092407227
3424	PFE	1985-12-18	2.0704851150512695
3425	PFE	1985-12-19	2.1001338958740234
3426	PFE	1985-12-20	2.0951929092407227
3427	PFE	1985-12-23	1.981539011001587
3428	PFE	1985-12-24	1.981539011001587
3429	PFE	1985-12-26	1.9864799976348877
3430	PFE	1985-12-27	2.0062460899353027
3431	PFE	1985-12-30	1.9914220571517944
3432	PFE	1985-12-31	2.001305103302002
3433	PFE	1986-01-02	1.9765969514846802
3434	PFE	1986-01-03	1.9914220571517944
3435	PFE	1986-01-06	1.9963630437850952
3436	PFE	1986-01-07	2.0556609630584717
3437	PFE	1986-01-08	2.0358951091766357
3438	PFE	1986-01-09	1.9765969514846802
3439	PFE	1986-01-10	1.9370650053024292
3440	PFE	1986-01-13	1.9617730379104614
3441	PFE	1986-01-14	1.9469480514526367
3442	PFE	1986-01-15	1.9271819591522217
3443	PFE	1986-01-16	1.9667140245437622
3444	PFE	1986-01-17	1.9765969514846802
3445	PFE	1986-01-20	1.9420069456100464
3446	PFE	1986-01-21	1.8876500129699707
3447	PFE	1986-01-22	1.8678840398788452
3448	PFE	1986-01-23	1.8728259801864624
3449	PFE	1986-01-24	1.8580009937286377
3450	PFE	1986-01-27	1.8777669668197632
3451	PFE	1986-01-28	1.9617730379104614
3452	PFE	1986-01-29	1.951889991760254
3453	PFE	1986-01-30	1.88270902633667
3454	PFE	1986-01-31	1.912358045578003
3455	PFE	1986-02-03	1.9370650053024292
3456	PFE	1986-02-04	1.9370650053024292
3457	PFE	1986-02-05	1.9271819591522217
3458	PFE	1986-02-06	1.9370650053024292
3459	PFE	1986-02-07	1.9716559648513794
3460	PFE	1986-02-10	1.9914220571517944
3461	PFE	1986-02-11	2.0161290168762207
3462	PFE	1986-02-12	1.9914220571517944
3463	PFE	1986-02-13	1.9864799976348877
3464	PFE	1986-02-14	2.0358951091766357
3465	PFE	1986-02-18	2.0704851150512695
3466	PFE	1986-02-19	2.0507190227508545
3467	PFE	1986-02-20	2.0556609630584717
3468	PFE	1986-02-21	2.0606019496917725
3469	PFE	1986-02-24	2.0853099822998047
3470	PFE	1986-02-25	2.0704851150512695
3471	PFE	1986-02-26	2.0408360958099365
3472	PFE	1986-02-27	2.0655438899993896
3473	PFE	1986-02-28	2.1890809535980225
3474	PFE	1986-03-03	2.1742570400238037
3475	PFE	1986-03-04	2.1446080207824707
3476	PFE	1986-03-05	2.0853099822998047
3477	PFE	1986-03-06	2.1001338958740234
3478	PFE	1986-03-07	2.1347250938415527
3479	PFE	1986-03-10	2.1841399669647217
3480	PFE	1986-03-11	2.2483789920806885
3481	PFE	1986-03-12	2.2088470458984375
3482	PFE	1986-03-13	2.2286128997802734
3483	PFE	1986-03-14	2.2533209323883057
3484	PFE	1986-03-17	2.2582619190216064
3485	PFE	1986-03-18	2.2780280113220215
3486	PFE	1986-03-19	2.2829699516296387
3487	PFE	1986-03-20	2.3323850631713867
3488	PFE	1986-03-21	2.3225018978118896
3489	PFE	1986-03-24	2.3225018978118896
3490	PFE	1986-03-25	2.3027360439300537
3491	PFE	1986-03-26	2.3570919036865234
3492	PFE	1986-03-27	2.4015650749206543
3493	PFE	1986-03-31	2.3768579959869385
3494	PFE	1986-04-01	2.3225018978118896
3495	PFE	1986-04-02	2.3126189708709717
3496	PFE	1986-04-03	2.3175599575042725
3497	PFE	1986-04-04	2.2236719131469727
3498	PFE	1986-04-07	2.2187299728393555
3499	PFE	1986-04-08	2.2632040977478027
3500	PFE	1986-04-09	2.2928531169891357
3501	PFE	1986-04-10	2.3422679901123047
3502	PFE	1986-04-11	2.3570919036865234
3503	PFE	1986-04-14	2.3719170093536377
3504	PFE	1986-04-15	2.3669750690460205
3505	PFE	1986-04-16	2.4608631134033203
3506	PFE	1986-04-17	2.5251030921936035
3507	PFE	1986-04-18	2.5251030921936035
3508	PFE	1986-04-21	2.5251030921936035
3509	PFE	1986-04-22	2.5053369998931885
3510	PFE	1986-04-23	2.4756879806518555
3511	PFE	1986-04-24	2.5102779865264893
3512	PFE	1986-04-25	2.4509799480438232
3513	PFE	1986-04-28	2.4410970211029053
3514	PFE	1986-04-29	2.3867409229278564
3515	PFE	1986-04-30	2.3422679901123047
3516	PFE	1986-05-01	2.3373260498046875
3517	PFE	1986-05-02	2.3570919036865234
3518	PFE	1986-05-05	2.4262731075286865
3519	PFE	1986-05-06	2.3966240882873535
3520	PFE	1986-05-07	2.3768579959869385
3521	PFE	1986-05-08	2.3669750690460205
3522	PFE	1986-05-09	2.3817989826202393
3523	PFE	1986-05-12	2.3768579959869385
3524	PFE	1986-05-13	2.3521509170532227
3525	PFE	1986-05-14	2.3472089767456055
3526	PFE	1986-05-15	2.3225018978118896
3527	PFE	1986-05-16	2.2829699516296387
3528	PFE	1986-05-19	2.3027360439300537
3529	PFE	1986-05-20	2.3817989826202393
3530	PFE	1986-05-21	2.3669750690460205
3531	PFE	1986-05-22	2.4163899421691895
3532	PFE	1986-05-23	2.4114480018615723
3533	PFE	1986-05-27	2.490511894226074
3534	PFE	1986-05-28	2.4658050537109375
3535	PFE	1986-05-29	2.5102779865264893
3536	PFE	1986-05-30	2.4855709075927734
3537	PFE	1986-06-02	2.4658050537109375
3538	PFE	1986-06-03	2.4658050537109375
3539	PFE	1986-06-04	2.4163899421691895
3540	PFE	1986-06-05	2.4114480018615723
3541	PFE	1986-06-06	2.5102779865264893
3542	PFE	1986-06-09	2.4608631134033203
3543	PFE	1986-06-10	2.4954540729522705
3544	PFE	1986-06-11	2.5596930980682373
3545	PFE	1986-06-12	2.6041669845581055
3546	PFE	1986-06-13	2.6140499114990234
3547	PFE	1986-06-16	2.7079379558563232
3548	PFE	1986-06-17	2.6684060096740723
3549	PFE	1986-06-18	2.6881721019744873
3550	PFE	1986-06-19	2.6980550289154053
3551	PFE	1986-06-20	2.7277040481567383
3552	PFE	1986-06-23	2.742527961730957
3553	PFE	1986-06-24	2.732645034790039
3554	PFE	1986-06-25	2.7573530673980713
3555	PFE	1986-06-26	2.782059907913208
3556	PFE	1986-06-27	2.811708927154541
3557	PFE	1986-06-30	2.8265340328216553
3558	PFE	1986-07-01	2.871006965637207
3559	PFE	1986-07-02	2.8660659790039062
3560	PFE	1986-07-03	2.875948905944824
3561	PFE	1986-07-07	2.717820882797241
3562	PFE	1986-07-08	2.6338160037994385
3563	PFE	1986-07-09	2.7128798961639404
3564	PFE	1986-07-10	2.6535820960998535
3565	PFE	1986-07-11	2.6634650230407715
3566	PFE	1986-07-14	2.6091079711914062
3567	PFE	1986-07-15	2.6338160037994385
3568	PFE	1986-07-16	2.5794589519500732
3569	PFE	1986-07-17	2.6288740634918213
3570	PFE	1986-07-18	2.6239330768585205
3571	PFE	1986-07-21	2.5992250442504883
3572	PFE	1986-07-22	2.6091079711914062
3573	PFE	1986-07-23	2.6239330768585205
3574	PFE	1986-07-24	2.6239330768585205
3575	PFE	1986-07-25	2.6486399173736572
3576	PFE	1986-07-28	2.6140499114990234
3577	PFE	1986-07-29	2.5794589519500732
3578	PFE	1986-07-30	2.6091079711914062
3579	PFE	1986-07-31	2.6387569904327393
3580	PFE	1986-08-01	2.6585230827331543
3581	PFE	1986-08-04	2.6782889366149902
3582	PFE	1986-08-05	2.6585230827331543
3583	PFE	1986-08-06	2.6585230827331543
3584	PFE	1986-08-07	2.6585230827331543
3585	PFE	1986-08-08	2.6288740634918213
3586	PFE	1986-08-11	2.717820882797241
3587	PFE	1986-08-12	2.747469902038574
3588	PFE	1986-08-13	2.782059907913208
3589	PFE	1986-08-14	2.782059907913208
3590	PFE	1986-08-15	2.77217698097229
3591	PFE	1986-08-18	2.752410888671875
3592	PFE	1986-08-19	2.717820882797241
3593	PFE	1986-08-20	2.7079379558563232
3594	PFE	1986-08-21	2.7128798961639404
3595	PFE	1986-08-22	2.6832311153411865
3596	PFE	1986-08-25	2.6486399173736572
3597	PFE	1986-08-26	2.717820882797241
3598	PFE	1986-08-27	2.6980550289154053
3599	PFE	1986-08-28	2.6832311153411865
3600	PFE	1986-08-29	2.6881721019744873
3601	PFE	1986-09-02	2.6535820960998535
3602	PFE	1986-09-03	2.6338160037994385
3603	PFE	1986-09-04	2.5893421173095703
3604	PFE	1986-09-05	2.5695760250091553
3605	PFE	1986-09-08	2.490511894226074
3606	PFE	1986-09-09	2.4658050537109375
3607	PFE	1986-09-10	2.4806289672851562
3608	PFE	1986-09-11	2.3817989826202393
3609	PFE	1986-09-12	2.3225018978118896
3610	PFE	1986-09-15	2.3570919036865234
3611	PFE	1986-09-16	2.3620340824127197
3612	PFE	1986-09-17	2.3126189708709717
3613	PFE	1986-09-18	2.2632040977478027
3614	PFE	1986-09-19	2.3076770305633545
3615	PFE	1986-09-22	2.2977941036224365
3616	PFE	1986-09-23	2.3669750690460205
3617	PFE	1986-09-24	2.3867409229278564
3618	PFE	1986-09-25	2.3225018978118896
3619	PFE	1986-09-26	2.3027360439300537
3620	PFE	1986-09-29	2.2632040977478027
3621	PFE	1986-09-30	2.2928531169891357
3622	PFE	1986-10-01	2.2879109382629395
3623	PFE	1986-10-02	2.2829699516296387
3624	PFE	1986-10-03	2.2829699516296387
3625	PFE	1986-10-06	2.2632040977478027
3626	PFE	1986-10-07	2.2384960651397705
3627	PFE	1986-10-08	2.2730870246887207
3628	PFE	1986-10-09	2.2533209323883057
3629	PFE	1986-10-10	2.2681450843811035
3630	PFE	1986-10-13	2.2879109382629395
3631	PFE	1986-10-14	2.2681450843811035
3632	PFE	1986-10-15	2.3422679901123047
3633	PFE	1986-10-16	2.3817989826202393
3634	PFE	1986-10-17	2.3768579959869385
3635	PFE	1986-10-20	2.3521509170532227
3636	PFE	1986-10-21	2.3373260498046875
3637	PFE	1986-10-22	2.3175599575042725
3638	PFE	1986-10-23	2.3719170093536377
3639	PFE	1986-10-24	2.3472089767456055
3640	PFE	1986-10-27	2.3570919036865234
3641	PFE	1986-10-28	2.3768579959869385
3642	PFE	1986-10-29	2.3916819095611572
3643	PFE	1986-10-30	2.4114480018615723
3644	PFE	1986-10-31	2.3620340824127197
3645	PFE	1986-11-03	2.3867409229278564
3646	PFE	1986-11-04	2.3669750690460205
3647	PFE	1986-11-05	2.3966240882873535
3648	PFE	1986-11-06	2.4213309288024902
3649	PFE	1986-11-07	2.4559218883514404
3650	PFE	1986-11-10	2.4509799480438232
3651	PFE	1986-11-11	2.4608631134033203
3652	PFE	1986-11-12	2.4114480018615723
3653	PFE	1986-11-13	2.3719170093536377
3654	PFE	1986-11-14	2.4015650749206543
3655	PFE	1986-11-17	2.3768579959869385
3656	PFE	1986-11-18	2.2928531169891357
3657	PFE	1986-11-19	2.3373260498046875
3658	PFE	1986-11-20	2.3719170093536377
3659	PFE	1986-11-21	2.4312140941619873
3660	PFE	1986-11-24	2.4707460403442383
3661	PFE	1986-11-25	2.4559218883514404
3662	PFE	1986-11-26	2.4312140941619873
3663	PFE	1986-11-28	2.4114480018615723
3664	PFE	1986-12-01	2.3966240882873535
3665	PFE	1986-12-02	2.4608631134033203
3666	PFE	1986-12-03	2.5102779865264893
3667	PFE	1986-12-04	2.5201609134674072
3668	PFE	1986-12-05	2.4855709075927734
3669	PFE	1986-12-08	2.4855709075927734
3670	PFE	1986-12-09	2.490511894226074
3671	PFE	1986-12-10	2.4806289672851562
3672	PFE	1986-12-11	2.4509799480438232
3673	PFE	1986-12-12	2.4114480018615723
3674	PFE	1986-12-15	2.4213309288024902
3675	PFE	1986-12-16	2.4114480018615723
3676	PFE	1986-12-17	2.4114480018615723
3677	PFE	1986-12-18	2.4559218883514404
3678	PFE	1986-12-19	2.4460389614105225
3679	PFE	1986-12-22	2.4015650749206543
3680	PFE	1986-12-23	2.3620340824127197
3681	PFE	1986-12-24	2.4065070152282715
3682	PFE	1986-12-26	2.4855709075927734
3683	PFE	1986-12-29	2.4312140941619873
3684	PFE	1986-12-30	2.4262731075286865
3685	PFE	1986-12-31	2.4114480018615723
3686	PFE	1987-01-02	2.4509799480438232
3687	PFE	1987-01-05	2.5152199268341064
3688	PFE	1987-01-06	2.5646350383758545
3689	PFE	1987-01-07	2.5794589519500732
3690	PFE	1987-01-08	2.5992250442504883
3691	PFE	1987-01-09	2.6041669845581055
3692	PFE	1987-01-12	2.5992250442504883
3693	PFE	1987-01-13	2.5547521114349365
3694	PFE	1987-01-14	2.5695760250091553
3695	PFE	1987-01-15	2.5844008922576904
3696	PFE	1987-01-16	2.5942840576171875
3697	PFE	1987-01-19	2.5893421173095703
3698	PFE	1987-01-20	2.5794589519500732
3699	PFE	1987-01-21	2.5300440788269043
3700	PFE	1987-01-22	2.6338160037994385
3701	PFE	1987-01-23	2.618990898132324
3702	PFE	1987-01-26	2.5893421173095703
3703	PFE	1987-01-27	2.6684060096740723
3704	PFE	1987-01-28	2.7277040481567383
3705	PFE	1987-01-29	2.6980550289154053
3706	PFE	1987-01-30	2.6782889366149902
3707	PFE	1987-02-02	2.717820882797241
3708	PFE	1987-02-03	2.717820882797241
3709	PFE	1987-02-04	2.717820882797241
3710	PFE	1987-02-05	2.717820882797241
3711	PFE	1987-02-06	2.722762107849121
3712	PFE	1987-02-09	2.7128798961639404
3713	PFE	1987-02-10	2.6881721019744873
3714	PFE	1987-02-11	2.7128798961639404
3715	PFE	1987-02-12	2.7277040481567383
3716	PFE	1987-02-13	2.7968850135803223
3717	PFE	1987-02-17	3.0241940021514893
3718	PFE	1987-02-18	2.9451301097869873
3719	PFE	1987-02-19	2.950071096420288
3720	PFE	1987-02-20	2.930305004119873
3721	PFE	1987-02-23	2.8561830520629883
3722	PFE	1987-02-24	2.8660659790039062
3723	PFE	1987-02-25	2.9154810905456543
3724	PFE	1987-02-26	2.8957149982452393
3725	PFE	1987-02-27	2.880889892578125
3726	PFE	1987-03-02	2.8067679405212402
3727	PFE	1987-03-03	2.7968850135803223
3728	PFE	1987-03-04	2.8660659790039062
3729	PFE	1987-03-05	2.8957149982452393
3730	PFE	1987-03-06	2.890773057937622
3731	PFE	1987-03-09	2.861124038696289
3732	PFE	1987-03-10	2.9055979251861572
3733	PFE	1987-03-11	2.9648959636688232
3734	PFE	1987-03-12	2.920422077178955
3735	PFE	1987-03-13	2.9055979251861572
3736	PFE	1987-03-16	2.8957149982452393
3737	PFE	1987-03-17	2.920422077178955
3738	PFE	1987-03-18	2.940187931060791
3739	PFE	1987-03-19	2.9648959636688232
3740	PFE	1987-03-20	2.974778890609741
3741	PFE	1987-03-23	2.989603042602539
3742	PFE	1987-03-24	2.999485969543457
3743	PFE	1987-03-25	2.9352469444274902
3744	PFE	1987-03-26	2.9550130367279053
3745	PFE	1987-03-27	2.8858320713043213
3746	PFE	1987-03-30	2.8364169597625732
3747	PFE	1987-03-31	2.861124038696289
3748	PFE	1987-04-01	2.875948905944824
3749	PFE	1987-04-02	2.920422077178955
3750	PFE	1987-04-03	2.959954023361206
3751	PFE	1987-04-06	2.979720115661621
3752	PFE	1987-04-07	2.8858320713043213
3753	PFE	1987-04-08	2.8957149982452393
3754	PFE	1987-04-09	2.8364169597625732
3755	PFE	1987-04-10	2.846299886703491
3756	PFE	1987-04-13	2.752410888671875
3757	PFE	1987-04-14	2.7029969692230225
3758	PFE	1987-04-15	2.6091079711914062
3759	PFE	1987-04-16	2.6832311153411865
3760	PFE	1987-04-20	2.6338160037994385
3761	PFE	1987-04-21	2.742527961730957
3762	PFE	1987-04-22	2.6535820960998535
3763	PFE	1987-04-23	2.6782889366149902
3764	PFE	1987-04-24	2.6140499114990234
3765	PFE	1987-04-27	2.6634650230407715
3766	PFE	1987-04-28	2.717820882797241
3767	PFE	1987-04-29	2.747469902038574
3768	PFE	1987-04-30	2.7870020866394043
3769	PFE	1987-05-01	2.7375869750976562
3770	PFE	1987-05-04	2.752410888671875
3771	PFE	1987-05-05	2.77217698097229
3772	PFE	1987-05-06	2.762294054031372
3773	PFE	1987-05-07	2.7128798961639404
3774	PFE	1987-05-08	2.6980550289154053
3775	PFE	1987-05-11	2.6486399173736572
3776	PFE	1987-05-12	2.6782889366149902
3777	PFE	1987-05-13	2.6881721019744873
3778	PFE	1987-05-14	2.6436989307403564
3779	PFE	1987-05-15	2.5596930980682373
3780	PFE	1987-05-18	2.5152199268341064
3781	PFE	1987-05-19	2.4559218883514404
3782	PFE	1987-05-20	2.4361560344696045
3783	PFE	1987-05-21	2.4658050537109375
3784	PFE	1987-05-22	2.490511894226074
3785	PFE	1987-05-26	2.5695760250091553
3786	PFE	1987-05-27	2.5646350383758545
3787	PFE	1987-05-28	2.5794589519500732
3788	PFE	1987-05-29	2.5745179653167725
3789	PFE	1987-06-01	2.5794589519500732
3790	PFE	1987-06-02	2.5942840576171875
3791	PFE	1987-06-03	2.6980550289154053
3792	PFE	1987-06-04	2.7277040481567383
3793	PFE	1987-06-05	2.7079379558563232
3794	PFE	1987-06-08	2.732645034790039
3795	PFE	1987-06-09	2.732645034790039
3796	PFE	1987-06-10	2.7375869750976562
3797	PFE	1987-06-11	2.7672359943389893
3798	PFE	1987-06-12	2.7672359943389893
3799	PFE	1987-06-15	2.752410888671875
3800	PFE	1987-06-16	2.7771189212799072
3801	PFE	1987-06-17	2.7771189212799072
3802	PFE	1987-06-18	2.762294054031372
3803	PFE	1987-06-19	2.7771189212799072
3804	PFE	1987-06-22	2.821592092514038
3805	PFE	1987-06-23	2.90065598487854
3806	PFE	1987-06-24	2.8561830520629883
3807	PFE	1987-06-25	2.8858320713043213
3808	PFE	1987-06-26	2.9055979251861572
3809	PFE	1987-06-29	2.8957149982452393
3810	PFE	1987-06-30	2.846299886703491
3811	PFE	1987-07-01	2.811708927154541
3812	PFE	1987-07-02	2.875948905944824
3813	PFE	1987-07-06	2.861124038696289
3814	PFE	1987-07-07	2.861124038696289
3815	PFE	1987-07-08	2.8364169597625732
3816	PFE	1987-07-09	2.831475019454956
3817	PFE	1987-07-10	2.841357946395874
3818	PFE	1987-07-13	2.791943073272705
3819	PFE	1987-07-14	2.801826000213623
3820	PFE	1987-07-15	2.811708927154541
3821	PFE	1987-07-16	2.831475019454956
3822	PFE	1987-07-17	2.846299886703491
3823	PFE	1987-07-20	2.8561830520629883
3824	PFE	1987-07-21	2.8265340328216553
3825	PFE	1987-07-22	2.8364169597625732
3826	PFE	1987-07-23	2.8364169597625732
3827	PFE	1987-07-24	2.875948905944824
3828	PFE	1987-07-27	2.871006965637207
3829	PFE	1987-07-28	2.851241111755371
3830	PFE	1987-07-29	2.8660659790039062
3831	PFE	1987-07-30	2.9648959636688232
3832	PFE	1987-07-31	2.920422077178955
3833	PFE	1987-08-03	2.9055979251861572
3834	PFE	1987-08-04	2.8660659790039062
3835	PFE	1987-08-05	2.880889892578125
3836	PFE	1987-08-06	2.9253640174865723
3837	PFE	1987-08-07	2.9451301097869873
3838	PFE	1987-08-10	2.9846620559692383
3839	PFE	1987-08-11	2.974778890609741
3840	PFE	1987-08-12	2.950071096420288
3841	PFE	1987-08-13	2.999485969543457
3842	PFE	1987-08-14	2.9846620559692383
3843	PFE	1987-08-17	2.959954023361206
3844	PFE	1987-08-18	2.910538911819458
3845	PFE	1987-08-19	2.90065598487854
3846	PFE	1987-08-20	2.8957149982452393
3847	PFE	1987-08-21	2.9055979251861572
3848	PFE	1987-08-24	2.861124038696289
3849	PFE	1987-08-25	2.861124038696289
3850	PFE	1987-08-26	2.880889892578125
3851	PFE	1987-08-27	2.890773057937622
3852	PFE	1987-08-28	2.8364169597625732
3853	PFE	1987-08-31	2.7968850135803223
3854	PFE	1987-09-01	2.8364169597625732
3855	PFE	1987-09-02	2.7870020866394043
3856	PFE	1987-09-03	2.742527961730957
3857	PFE	1987-09-04	2.747469902038574
3858	PFE	1987-09-08	2.6881721019744873
3859	PFE	1987-09-09	2.6980550289154053
3860	PFE	1987-09-10	2.7029969692230225
3861	PFE	1987-09-11	2.7573530673980713
3862	PFE	1987-09-14	2.7870020866394043
3863	PFE	1987-09-15	2.742527961730957
3864	PFE	1987-09-16	2.732645034790039
3865	PFE	1987-09-17	2.7079379558563232
3866	PFE	1987-09-18	2.6980550289154053
3867	PFE	1987-09-21	2.7029969692230225
3868	PFE	1987-09-22	2.732645034790039
3869	PFE	1987-09-23	2.7277040481567383
3870	PFE	1987-09-24	2.7029969692230225
3871	PFE	1987-09-25	2.7079379558563232
3872	PFE	1987-09-28	2.742527961730957
3873	PFE	1987-09-29	2.752410888671875
3874	PFE	1987-09-30	2.7375869750976562
3875	PFE	1987-10-01	2.7277040481567383
3876	PFE	1987-10-02	2.742527961730957
3877	PFE	1987-10-05	2.752410888671875
3878	PFE	1987-10-06	2.6782889366149902
3879	PFE	1987-10-07	2.6535820960998535
3880	PFE	1987-10-08	2.6338160037994385
3881	PFE	1987-10-09	2.5992250442504883
3882	PFE	1987-10-12	2.5844008922576904
3883	PFE	1987-10-13	2.5992250442504883
3884	PFE	1987-10-14	2.5201609134674072
3885	PFE	1987-10-15	2.3521509170532227
3886	PFE	1987-10-16	2.3422679901123047
3887	PFE	1987-10-19	1.9370650053024292
3888	PFE	1987-10-20	2.0260119438171387
3889	PFE	1987-10-21	2.2335550785064697
3890	PFE	1987-10-22	2.0902509689331055
3891	PFE	1987-10-23	2.0161290168762207
3892	PFE	1987-10-26	1.7789369821548462
3893	PFE	1987-10-27	1.9370650053024292
3894	PFE	1987-10-28	1.9469480514526367
3895	PFE	1987-10-29	2.021070957183838
3896	PFE	1987-10-30	2.0803680419921875
3897	PFE	1987-11-02	2.1544909477233887
3898	PFE	1987-11-03	2.1643741130828857
3899	PFE	1987-11-04	2.1050760746002197
3900	PFE	1987-11-05	2.1149590015411377
3901	PFE	1987-11-06	2.1198999881744385
3902	PFE	1987-11-09	2.0457780361175537
3903	PFE	1987-11-10	1.9469480514526367
3904	PFE	1987-11-11	1.951889991760254
3905	PFE	1987-11-12	2.0556609630584717
3906	PFE	1987-11-13	2.0556609630584717
3907	PFE	1987-11-16	2.0704851150512695
3908	PFE	1987-11-17	2.0260119438171387
3909	PFE	1987-11-18	2.0507190227508545
3910	PFE	1987-11-19	1.9765969514846802
3911	PFE	1987-11-20	2.0408360958099365
3912	PFE	1987-11-23	2.0260119438171387
3913	PFE	1987-11-24	1.9765969514846802
3914	PFE	1987-11-25	1.9568309783935547
3915	PFE	1987-11-27	1.9172990322113037
3916	PFE	1987-11-30	1.823410987854004
3917	PFE	1987-12-01	1.8580009937286377
3918	PFE	1987-12-02	1.853060007095337
3919	PFE	1987-12-03	1.7888200283050537
3920	PFE	1987-12-04	1.7690540552139282
3921	PFE	1987-12-07	1.8283519744873047
3922	PFE	1987-12-08	1.7690540552139282
3923	PFE	1987-12-09	1.75423002243042
3924	PFE	1987-12-10	1.6603419780731201
3925	PFE	1987-12-11	1.6504590511322021
3926	PFE	1987-12-14	1.6504590511322021
3927	PFE	1987-12-15	1.6455169916152954
3928	PFE	1987-12-16	1.764112949371338
3929	PFE	1987-12-17	1.7591710090637207
3930	PFE	1987-12-18	1.7888200283050537
3931	PFE	1987-12-21	1.8382350206375122
3932	PFE	1987-12-22	1.9667140245437622
3933	PFE	1987-12-23	2.0358951091766357
3934	PFE	1987-12-24	2.0062460899353027
3935	PFE	1987-12-28	1.8876500129699707
3936	PFE	1987-12-29	1.9172990322113037
3937	PFE	1987-12-30	1.892591953277588
3938	PFE	1987-12-31	1.8431769609451294
3939	PFE	1988-01-04	1.922240972518921
3940	PFE	1988-01-05	2.0803680419921875
3941	PFE	1988-01-06	2.1149590015411377
3942	PFE	1988-01-07	2.1149590015411377
3943	PFE	1988-01-08	1.981539011001587
3944	PFE	1988-01-11	1.9914220571517944
3945	PFE	1988-01-12	1.9765969514846802
3946	PFE	1988-01-13	1.9716559648513794
3947	PFE	1988-01-14	2.0062460899353027
3948	PFE	1988-01-15	1.9914220571517944
3949	PFE	1988-01-18	2.0556609630584717
3950	PFE	1988-01-19	2.0951929092407227
3951	PFE	1988-01-20	2.0260119438171387
3952	PFE	1988-01-21	2.01118803024292
3953	PFE	1988-01-22	2.030953884124756
3954	PFE	1988-01-25	2.0704851150512695
3955	PFE	1988-01-26	2.0754270553588867
3956	PFE	1988-01-27	2.030953884124756
3957	PFE	1988-01-28	2.0902509689331055
3958	PFE	1988-01-29	2.1594319343566895
3959	PFE	1988-02-01	2.1248419284820557
3960	PFE	1988-02-02	2.1100170612335205
3961	PFE	1988-02-03	2.0457780361175537
3962	PFE	1988-02-04	2.0457780361175537
3963	PFE	1988-02-05	2.001305103302002
3964	PFE	1988-02-08	2.0358951091766357
3965	PFE	1988-02-09	2.0754270553588867
3966	PFE	1988-02-10	2.0902509689331055
3967	PFE	1988-02-11	2.0704851150512695
3968	PFE	1988-02-12	2.0704851150512695
3969	PFE	1988-02-16	2.0704851150512695
3970	PFE	1988-02-17	2.0408360958099365
3971	PFE	1988-02-18	2.0457780361175537
3972	PFE	1988-02-19	2.0556609630584717
3973	PFE	1988-02-22	2.1347250938415527
3974	PFE	1988-02-23	2.1347250938415527
3975	PFE	1988-02-24	2.1544909477233887
3976	PFE	1988-02-25	2.1001338958740234
3977	PFE	1988-02-26	2.1001338958740234
3978	PFE	1988-02-29	2.1495490074157715
3979	PFE	1988-03-01	2.1347250938415527
3980	PFE	1988-03-02	2.1890809535980225
3981	PFE	1988-03-03	2.2384960651397705
3982	PFE	1988-03-04	2.1791980266571045
3983	PFE	1988-03-07	2.1841399669647217
3984	PFE	1988-03-08	2.1693150997161865
3985	PFE	1988-03-09	2.1594319343566895
3986	PFE	1988-03-10	2.1594319343566895
3987	PFE	1988-03-11	2.1594319343566895
3988	PFE	1988-03-14	2.1841399669647217
3989	PFE	1988-03-15	2.1446080207824707
3990	PFE	1988-03-16	2.1248419284820557
3991	PFE	1988-03-17	2.1890809535980225
3992	PFE	1988-03-18	2.1841399669647217
3993	PFE	1988-03-21	2.1594319343566895
3994	PFE	1988-03-22	2.1544909477233887
3995	PFE	1988-03-23	2.1742570400238037
3996	PFE	1988-03-24	2.1643741130828857
3997	PFE	1988-03-25	2.2137889862060547
3998	PFE	1988-03-28	2.1693150997161865
3999	PFE	1988-03-29	2.2137889862060547
4000	PFE	1988-03-30	2.1989641189575195
4001	PFE	1988-03-31	2.1791980266571045
4002	PFE	1988-04-04	2.1643741130828857
4003	PFE	1988-04-05	2.1989641189575195
4004	PFE	1988-04-06	2.2483789920806885
4005	PFE	1988-04-07	2.2483789920806885
4006	PFE	1988-04-08	2.2730870246887207
4007	PFE	1988-04-11	2.2632040977478027
4008	PFE	1988-04-12	2.2483789920806885
4009	PFE	1988-04-13	2.3768579959869385
4010	PFE	1988-04-14	2.2483789920806885
4011	PFE	1988-04-15	2.3373260498046875
4012	PFE	1988-04-18	2.3027360439300537
4013	PFE	1988-04-19	2.2434380054473877
4014	PFE	1988-04-20	2.1989641189575195
4015	PFE	1988-04-21	2.1643741130828857
4016	PFE	1988-04-22	2.1890809535980225
4017	PFE	1988-04-25	2.2286128997802734
4018	PFE	1988-04-26	2.2582619190216064
4019	PFE	1988-04-27	2.2384960651397705
4020	PFE	1988-04-28	2.2236719131469727
4021	PFE	1988-04-29	2.1742570400238037
4022	PFE	1988-05-02	2.1791980266571045
4023	PFE	1988-05-03	2.2039060592651367
4024	PFE	1988-05-04	2.1643741130828857
4025	PFE	1988-05-05	2.1297829151153564
4026	PFE	1988-05-06	2.0803680419921875
4027	PFE	1988-05-09	2.0704851150512695
4028	PFE	1988-05-10	2.0754270553588867
4029	PFE	1988-05-11	2.0358951091766357
4030	PFE	1988-05-12	1.9963630437850952
4031	PFE	1988-05-13	2.001305103302002
4032	PFE	1988-05-16	2.0457780361175537
4033	PFE	1988-05-17	1.981539011001587
4034	PFE	1988-05-18	1.9568309783935547
4035	PFE	1988-05-19	1.9370650053024292
4036	PFE	1988-05-20	1.9667140245437622
4037	PFE	1988-05-23	1.922240972518921
4038	PFE	1988-05-24	1.9617730379104614
4039	PFE	1988-05-25	1.9667140245437622
4040	PFE	1988-05-26	2.0161290168762207
4041	PFE	1988-05-27	1.9963630437850952
4042	PFE	1988-05-31	2.0606019496917725
4043	PFE	1988-06-01	2.1100170612335205
4044	PFE	1988-06-02	2.0803680419921875
4045	PFE	1988-06-03	2.0655438899993896
4046	PFE	1988-06-06	2.0754270553588867
4047	PFE	1988-06-07	2.0507190227508545
4048	PFE	1988-06-08	2.0803680419921875
4049	PFE	1988-06-09	2.1050760746002197
4050	PFE	1988-06-10	2.0951929092407227
4051	PFE	1988-06-13	2.0951929092407227
4052	PFE	1988-06-14	2.1100170612335205
4053	PFE	1988-06-15	2.0951929092407227
4054	PFE	1988-06-16	2.0457780361175537
4055	PFE	1988-06-17	2.0358951091766357
4056	PFE	1988-06-20	2.0457780361175537
4057	PFE	1988-06-21	2.0853099822998047
4058	PFE	1988-06-22	2.0606019496917725
4059	PFE	1988-06-23	2.0606019496917725
4060	PFE	1988-06-24	2.030953884124756
4061	PFE	1988-06-27	2.0062460899353027
4062	PFE	1988-06-28	2.030953884124756
4063	PFE	1988-06-29	2.001305103302002
4064	PFE	1988-06-30	2.0408360958099365
4065	PFE	1988-07-01	2.0457780361175537
4066	PFE	1988-07-05	2.0704851150512695
4067	PFE	1988-07-06	2.0704851150512695
4068	PFE	1988-07-07	2.0507190227508545
4069	PFE	1988-07-08	2.01118803024292
4070	PFE	1988-07-11	1.9914220571517944
4071	PFE	1988-07-12	2.001305103302002
4072	PFE	1988-07-13	2.001305103302002
4073	PFE	1988-07-14	1.9864799976348877
4074	PFE	1988-07-15	2.01118803024292
4075	PFE	1988-07-18	1.9963630437850952
4076	PFE	1988-07-19	1.9914220571517944
4077	PFE	1988-07-20	2.0260119438171387
4078	PFE	1988-07-21	2.0358951091766357
4079	PFE	1988-07-22	1.9963630437850952
4080	PFE	1988-07-25	1.9864799976348877
4081	PFE	1988-07-26	1.9963630437850952
4082	PFE	1988-07-27	1.9716559648513794
4083	PFE	1988-07-28	1.9914220571517944
4084	PFE	1988-07-29	2.030953884124756
4085	PFE	1988-08-01	2.0408360958099365
4086	PFE	1988-08-02	2.0556609630584717
4087	PFE	1988-08-03	2.0951929092407227
4088	PFE	1988-08-04	2.0704851150512695
4089	PFE	1988-08-05	2.0260119438171387
4090	PFE	1988-08-08	2.021070957183838
4091	PFE	1988-08-09	1.9963630437850952
4092	PFE	1988-08-10	1.9864799976348877
4093	PFE	1988-08-11	2.01118803024292
4094	PFE	1988-08-12	1.9864799976348877
4095	PFE	1988-08-15	1.9864799976348877
4096	PFE	1988-08-16	2.001305103302002
4097	PFE	1988-08-17	2.021070957183838
4098	PFE	1988-08-18	2.0260119438171387
4099	PFE	1988-08-19	2.0507190227508545
4100	PFE	1988-08-22	2.0161290168762207
4101	PFE	1988-08-23	2.0161290168762207
4102	PFE	1988-08-24	2.0161290168762207
4103	PFE	1988-08-25	2.0062460899353027
4104	PFE	1988-08-26	1.9914220571517944
4105	PFE	1988-08-29	2.0062460899353027
4106	PFE	1988-08-30	2.0062460899353027
4107	PFE	1988-08-31	2.0062460899353027
4108	PFE	1988-09-01	1.9765969514846802
4109	PFE	1988-09-02	2.030953884124756
4110	PFE	1988-09-06	2.0606019496917725
4111	PFE	1988-09-07	2.0853099822998047
4112	PFE	1988-09-08	2.0803680419921875
4113	PFE	1988-09-09	2.1001338958740234
4114	PFE	1988-09-12	2.0853099822998047
4115	PFE	1988-09-13	2.1100170612335205
4116	PFE	1988-09-14	2.1198999881744385
4117	PFE	1988-09-15	2.1149590015411377
4118	PFE	1988-09-16	2.1347250938415527
4119	PFE	1988-09-19	2.1050760746002197
4120	PFE	1988-09-20	2.1248419284820557
4121	PFE	1988-09-21	2.1742570400238037
4122	PFE	1988-09-22	2.1693150997161865
4123	PFE	1988-09-23	2.1693150997161865
4124	PFE	1988-09-26	2.1347250938415527
4125	PFE	1988-09-27	2.1248419284820557
4126	PFE	1988-09-28	2.1495490074157715
4127	PFE	1988-09-29	2.1643741130828857
4128	PFE	1988-09-30	2.1495490074157715
4129	PFE	1988-10-03	2.1544909477233887
4130	PFE	1988-10-04	2.1347250938415527
4131	PFE	1988-10-05	2.1544909477233887
4132	PFE	1988-10-06	2.1940228939056396
4133	PFE	1988-10-07	2.1989641189575195
4134	PFE	1988-10-10	2.2088470458984375
4135	PFE	1988-10-11	2.2088470458984375
4136	PFE	1988-10-12	2.1693150997161865
4137	PFE	1988-10-13	2.1841399669647217
4138	PFE	1988-10-14	2.1940228939056396
4139	PFE	1988-10-17	2.2137889862060547
4140	PFE	1988-10-18	2.2236719131469727
4141	PFE	1988-10-19	2.2286128997802734
4142	PFE	1988-10-20	2.2533209323883057
4143	PFE	1988-10-21	2.2829699516296387
4144	PFE	1988-10-24	2.2977941036224365
4145	PFE	1988-10-25	2.3274428844451904
4146	PFE	1988-10-26	2.3422679901123047
4147	PFE	1988-10-27	2.2829699516296387
4148	PFE	1988-10-28	2.2681450843811035
4149	PFE	1988-10-31	2.2582619190216064
4150	PFE	1988-11-01	2.2681450843811035
4151	PFE	1988-11-02	2.2632040977478027
4152	PFE	1988-11-03	2.2533209323883057
4153	PFE	1988-11-04	2.2236719131469727
4154	PFE	1988-11-07	2.2137889862060547
4155	PFE	1988-11-08	2.2236719131469727
4156	PFE	1988-11-09	2.2187299728393555
4157	PFE	1988-11-10	2.2384960651397705
4158	PFE	1988-11-11	2.1989641189575195
4159	PFE	1988-11-14	2.1841399669647217
4160	PFE	1988-11-15	2.1693150997161865
4161	PFE	1988-11-16	2.1594319343566895
4162	PFE	1988-11-17	2.1544909477233887
4163	PFE	1988-11-18	2.1742570400238037
4164	PFE	1988-11-21	2.1890809535980225
4165	PFE	1988-11-22	2.1890809535980225
4166	PFE	1988-11-23	2.1989641189575195
4167	PFE	1988-11-25	2.1940228939056396
4168	PFE	1988-11-28	2.1890809535980225
4169	PFE	1988-11-29	2.2137889862060547
4170	PFE	1988-11-30	2.2434380054473877
4171	PFE	1988-12-01	2.2286128997802734
4172	PFE	1988-12-02	2.2187299728393555
4173	PFE	1988-12-05	2.2928531169891357
4174	PFE	1988-12-06	2.3027360439300537
4175	PFE	1988-12-07	2.2533209323883057
4176	PFE	1988-12-08	2.2632040977478027
4177	PFE	1988-12-09	2.2879109382629395
4178	PFE	1988-12-12	2.2977941036224365
4179	PFE	1988-12-13	2.2681450843811035
4180	PFE	1988-12-14	2.2879109382629395
4181	PFE	1988-12-15	2.2977941036224365
4182	PFE	1988-12-16	2.3076770305633545
4183	PFE	1988-12-19	2.3175599575042725
4184	PFE	1988-12-20	2.2879109382629395
4185	PFE	1988-12-21	2.3076770305633545
4186	PFE	1988-12-22	2.3274428844451904
4187	PFE	1988-12-23	2.3126189708709717
4188	PFE	1988-12-27	2.3126189708709717
4189	PFE	1988-12-28	2.3126189708709717
4190	PFE	1988-12-29	2.3076770305633545
4191	PFE	1988-12-30	2.2928531169891357
4192	PFE	1989-01-03	2.2829699516296387
4193	PFE	1989-01-04	2.3027360439300537
4194	PFE	1989-01-05	2.2829699516296387
4195	PFE	1989-01-06	2.2928531169891357
4196	PFE	1989-01-09	2.2533209323883057
4197	PFE	1989-01-10	2.2582619190216064
4198	PFE	1989-01-11	2.2681450843811035
4199	PFE	1989-01-12	2.2829699516296387
4200	PFE	1989-01-13	2.2829699516296387
4201	PFE	1989-01-16	2.2977941036224365
4202	PFE	1989-01-17	2.2928531169891357
4203	PFE	1989-01-18	2.2879109382629395
4204	PFE	1989-01-19	2.2533209323883057
4205	PFE	1989-01-20	2.2236719131469727
4206	PFE	1989-01-23	2.2187299728393555
4207	PFE	1989-01-24	2.2533209323883057
4208	PFE	1989-01-25	2.2483789920806885
4209	PFE	1989-01-26	2.2730870246887207
4210	PFE	1989-01-27	2.2632040977478027
4211	PFE	1989-01-30	2.2632040977478027
4212	PFE	1989-01-31	2.2780280113220215
4213	PFE	1989-02-01	2.2829699516296387
4214	PFE	1989-02-02	2.2829699516296387
4215	PFE	1989-02-03	2.2928531169891357
4216	PFE	1989-02-06	2.2928531169891357
4217	PFE	1989-02-07	2.2928531169891357
4218	PFE	1989-02-08	2.3274428844451904
4219	PFE	1989-02-09	2.2977941036224365
4220	PFE	1989-02-10	2.2434380054473877
4221	PFE	1989-02-13	2.2335550785064697
4222	PFE	1989-02-14	2.2632040977478027
4223	PFE	1989-02-15	2.2483789920806885
4224	PFE	1989-02-16	2.2384960651397705
4225	PFE	1989-02-17	2.2039060592651367
4226	PFE	1989-02-21	2.2236719131469727
4227	PFE	1989-02-22	2.2039060592651367
4228	PFE	1989-02-23	2.1940228939056396
4229	PFE	1989-02-24	2.1544909477233887
4230	PFE	1989-02-27	2.1396660804748535
4231	PFE	1989-02-28	2.1791980266571045
4232	PFE	1989-03-01	2.1693150997161865
4233	PFE	1989-03-02	2.1989641189575195
4234	PFE	1989-03-03	2.1890809535980225
4235	PFE	1989-03-06	2.1791980266571045
4236	PFE	1989-03-07	2.1791980266571045
4237	PFE	1989-03-08	2.1890809535980225
4238	PFE	1989-03-09	2.1841399669647217
4239	PFE	1989-03-10	2.1643741130828857
4240	PFE	1989-03-13	2.1890809535980225
4241	PFE	1989-03-14	2.1940228939056396
4242	PFE	1989-03-15	2.2286128997802734
4243	PFE	1989-03-16	2.2335550785064697
4244	PFE	1989-03-17	2.2088470458984375
4245	PFE	1989-03-20	2.2286128997802734
4246	PFE	1989-03-21	2.2236719131469727
4247	PFE	1989-03-22	2.2187299728393555
4248	PFE	1989-03-23	2.2088470458984375
4249	PFE	1989-03-27	2.2286128997802734
4250	PFE	1989-03-28	2.2335550785064697
4251	PFE	1989-03-29	2.2582619190216064
4252	PFE	1989-03-30	2.2483789920806885
4253	PFE	1989-03-31	2.2730870246887207
4254	PFE	1989-04-03	2.2928531169891357
4255	PFE	1989-04-04	2.3225018978118896
4256	PFE	1989-04-05	2.3669750690460205
4257	PFE	1989-04-06	2.3422679901123047
4258	PFE	1989-04-07	2.3323850631713867
4259	PFE	1989-04-10	2.3323850631713867
4260	PFE	1989-04-11	2.3274428844451904
4261	PFE	1989-04-12	2.3521509170532227
4262	PFE	1989-04-13	2.3175599575042725
4263	PFE	1989-04-14	2.3620340824127197
4264	PFE	1989-04-17	2.3620340824127197
4265	PFE	1989-04-18	2.3966240882873535
4266	PFE	1989-04-19	2.4213309288024902
4267	PFE	1989-04-20	2.3966240882873535
4268	PFE	1989-04-21	2.4410970211029053
4269	PFE	1989-04-24	2.4114480018615723
4270	PFE	1989-04-25	2.4213309288024902
4271	PFE	1989-04-26	2.4213309288024902
4272	PFE	1989-04-27	2.4361560344696045
4273	PFE	1989-04-28	2.4460389614105225
4274	PFE	1989-05-01	2.4312140941619873
4275	PFE	1989-05-02	2.4312140941619873
4276	PFE	1989-05-03	2.4213309288024902
4277	PFE	1989-05-04	2.4707460403442383
4278	PFE	1989-05-05	2.4756879806518555
4279	PFE	1989-05-08	2.4509799480438232
4280	PFE	1989-05-09	2.4559218883514404
4281	PFE	1989-05-10	2.4460389614105225
4282	PFE	1989-05-11	2.4460389614105225
4283	PFE	1989-05-12	2.5399270057678223
4284	PFE	1989-05-15	2.5102779865264893
4285	PFE	1989-05-16	2.5201609134674072
4286	PFE	1989-05-17	2.5102779865264893
4287	PFE	1989-05-18	2.5152199268341064
4288	PFE	1989-05-19	2.4806289672851562
4289	PFE	1989-05-22	2.4509799480438232
4290	PFE	1989-05-23	2.3916819095611572
4291	PFE	1989-05-24	2.3966240882873535
4292	PFE	1989-05-25	2.4114480018615723
4293	PFE	1989-05-26	2.4213309288024902
4294	PFE	1989-05-30	2.4114480018615723
4295	PFE	1989-05-31	2.4114480018615723
4296	PFE	1989-06-01	2.4114480018615723
4297	PFE	1989-06-02	2.4658050537109375
4298	PFE	1989-06-05	2.4114480018615723
4299	PFE	1989-06-06	2.4312140941619873
4300	PFE	1989-06-07	2.4213309288024902
4301	PFE	1989-06-08	2.4163899421691895
4302	PFE	1989-06-09	2.4262731075286865
4303	PFE	1989-06-12	2.4163899421691895
4304	PFE	1989-06-13	2.2928531169891357
4305	PFE	1989-06-14	2.2879109382629395
4306	PFE	1989-06-15	2.2829699516296387
4307	PFE	1989-06-16	2.2681450843811035
4308	PFE	1989-06-19	2.2681450843811035
4309	PFE	1989-06-20	2.2977941036224365
4310	PFE	1989-06-21	2.2582619190216064
4311	PFE	1989-06-22	2.2632040977478027
4312	PFE	1989-06-23	2.3323850631713867
4313	PFE	1989-06-26	2.3076770305633545
4314	PFE	1989-06-27	2.3027360439300537
4315	PFE	1989-06-28	2.3126189708709717
4316	PFE	1989-06-29	2.2681450843811035
4317	PFE	1989-06-30	2.2681450843811035
4318	PFE	1989-07-03	2.2829699516296387
4319	PFE	1989-07-05	2.3076770305633545
4320	PFE	1989-07-06	2.3027360439300537
4321	PFE	1989-07-07	2.3323850631713867
4322	PFE	1989-07-10	2.3323850631713867
4323	PFE	1989-07-11	2.3225018978118896
4324	PFE	1989-07-12	2.3175599575042725
4325	PFE	1989-07-13	2.3126189708709717
4326	PFE	1989-07-14	2.3225018978118896
4327	PFE	1989-07-17	2.3323850631713867
4328	PFE	1989-07-18	2.3175599575042725
4329	PFE	1989-07-19	2.3768579959869385
4330	PFE	1989-07-20	2.3521509170532227
4331	PFE	1989-07-21	2.3422679901123047
4332	PFE	1989-07-24	2.3274428844451904
4333	PFE	1989-07-25	2.3669750690460205
4334	PFE	1989-07-26	2.4213309288024902
4335	PFE	1989-07-27	2.5201609134674072
4336	PFE	1989-07-28	2.5695760250091553
4337	PFE	1989-07-31	2.5695760250091553
4338	PFE	1989-08-01	2.5251030921936035
4339	PFE	1989-08-02	2.5201609134674072
4340	PFE	1989-08-03	2.5201609134674072
4341	PFE	1989-08-04	2.5300440788269043
4342	PFE	1989-08-07	2.5646350383758545
4343	PFE	1989-08-08	2.5547521114349365
4344	PFE	1989-08-09	2.5399270057678223
4345	PFE	1989-08-10	2.5547521114349365
4346	PFE	1989-08-11	2.5596930980682373
4347	PFE	1989-08-14	2.5596930980682373
4348	PFE	1989-08-15	2.5745179653167725
4349	PFE	1989-08-16	2.6239330768585205
4350	PFE	1989-08-17	2.6239330768585205
4351	PFE	1989-08-18	2.6684060096740723
4352	PFE	1989-08-21	2.6288740634918213
4353	PFE	1989-08-22	2.618990898132324
4354	PFE	1989-08-23	2.6338160037994385
4355	PFE	1989-08-24	2.747469902038574
4356	PFE	1989-08-25	2.6931140422821045
4357	PFE	1989-08-28	2.6980550289154053
4358	PFE	1989-08-29	2.6634650230407715
4359	PFE	1989-08-30	2.7128798961639404
4360	PFE	1989-08-31	2.7375869750976562
4361	PFE	1989-09-01	2.7573530673980713
4362	PFE	1989-09-05	2.732645034790039
4363	PFE	1989-09-06	2.7079379558563232
4364	PFE	1989-09-07	2.742527961730957
4365	PFE	1989-09-08	2.77217698097229
4366	PFE	1989-09-11	2.722762107849121
4367	PFE	1989-09-12	2.7277040481567383
4368	PFE	1989-09-13	2.7029969692230225
4369	PFE	1989-09-14	2.6486399173736572
4370	PFE	1989-09-15	2.6684060096740723
4371	PFE	1989-09-18	2.6782889366149902
4372	PFE	1989-09-19	2.6980550289154053
4373	PFE	1989-09-20	2.6782889366149902
4374	PFE	1989-09-21	2.6832311153411865
4375	PFE	1989-09-22	2.6585230827331543
4376	PFE	1989-09-25	2.6634650230407715
4377	PFE	1989-09-26	2.6239330768585205
4378	PFE	1989-09-27	2.6634650230407715
4379	PFE	1989-09-28	2.7029969692230225
4380	PFE	1989-09-29	2.7128798961639404
4381	PFE	1989-10-02	2.6832311153411865
4382	PFE	1989-10-03	2.7277040481567383
4383	PFE	1989-10-04	2.7277040481567383
4384	PFE	1989-10-05	2.722762107849121
4385	PFE	1989-10-06	2.7277040481567383
4386	PFE	1989-10-09	2.7277040481567383
4387	PFE	1989-10-10	2.7128798961639404
4388	PFE	1989-10-11	2.7277040481567383
4389	PFE	1989-10-12	2.7079379558563232
4390	PFE	1989-10-13	2.6140499114990234
4391	PFE	1989-10-16	2.6091079711914062
4392	PFE	1989-10-17	2.6486399173736572
4393	PFE	1989-10-18	2.6782889366149902
4394	PFE	1989-10-19	2.6881721019744873
4395	PFE	1989-10-20	2.6881721019744873
4396	PFE	1989-10-23	2.6931140422821045
4397	PFE	1989-10-24	2.6684060096740723
4398	PFE	1989-10-25	2.6881721019744873
4399	PFE	1989-10-26	2.6486399173736572
4400	PFE	1989-10-27	2.618990898132324
4401	PFE	1989-10-30	2.5992250442504883
4402	PFE	1989-10-31	2.6733479499816895
4403	PFE	1989-11-01	2.6881721019744873
4404	PFE	1989-11-02	2.6782889366149902
4405	PFE	1989-11-03	2.6881721019744873
4406	PFE	1989-11-06	2.6634650230407715
4407	PFE	1989-11-07	2.6782889366149902
4408	PFE	1989-11-08	2.7573530673980713
4409	PFE	1989-11-09	2.7672359943389893
4410	PFE	1989-11-10	2.791943073272705
4411	PFE	1989-11-13	2.7870020866394043
4412	PFE	1989-11-14	2.742527961730957
4413	PFE	1989-11-15	2.7672359943389893
4414	PFE	1989-11-16	2.7573530673980713
4415	PFE	1989-11-17	2.7771189212799072
4416	PFE	1989-11-20	2.782059907913208
4417	PFE	1989-11-21	2.8166511058807373
4418	PFE	1989-11-22	2.8858320713043213
4419	PFE	1989-11-24	2.8957149982452393
4420	PFE	1989-11-27	2.9550130367279053
4421	PFE	1989-11-28	2.9451301097869873
4422	PFE	1989-11-29	2.9055979251861572
4423	PFE	1989-11-30	2.930305004119873
4424	PFE	1989-12-01	2.9253640174865723
4425	PFE	1989-12-04	2.940187931060791
4426	PFE	1989-12-05	2.9352469444274902
4427	PFE	1989-12-06	2.950071096420288
4428	PFE	1989-12-07	2.9055979251861572
4429	PFE	1989-12-08	2.732645034790039
4430	PFE	1989-12-11	2.6733479499816895
4431	PFE	1989-12-12	2.7128798961639404
4432	PFE	1989-12-13	2.732645034790039
4433	PFE	1989-12-14	2.6931140422821045
4434	PFE	1989-12-15	2.6436989307403564
4435	PFE	1989-12-18	2.6239330768585205
4436	PFE	1989-12-19	2.6091079711914062
4437	PFE	1989-12-20	2.5942840576171875
4438	PFE	1989-12-21	2.6486399173736572
4439	PFE	1989-12-22	2.6782889366149902
4440	PFE	1989-12-26	2.6387569904327393
4441	PFE	1989-12-27	2.7128798961639404
4442	PFE	1989-12-28	2.762294054031372
4443	PFE	1989-12-29	2.747469902038574
4444	PFE	1990-01-02	2.8067679405212402
4445	PFE	1990-01-03	2.8166511058807373
4446	PFE	1990-01-04	2.861124038696289
4447	PFE	1990-01-05	2.8364169597625732
4448	PFE	1990-01-08	2.811708927154541
4449	PFE	1990-01-09	2.752410888671875
4450	PFE	1990-01-10	2.801826000213623
4451	PFE	1990-01-11	2.77217698097229
4452	PFE	1990-01-12	2.722762107849121
4453	PFE	1990-01-15	2.717820882797241
4454	PFE	1990-01-16	2.747469902038574
4455	PFE	1990-01-17	2.747469902038574
4456	PFE	1990-01-18	2.791943073272705
4457	PFE	1990-01-19	2.7870020866394043
4458	PFE	1990-01-22	2.742527961730957
4459	PFE	1990-01-23	2.7079379558563232
4460	PFE	1990-01-24	2.732645034790039
4461	PFE	1990-01-25	2.6931140422821045
4462	PFE	1990-01-26	2.6782889366149902
4463	PFE	1990-01-29	2.7079379558563232
4464	PFE	1990-01-30	2.6782889366149902
4465	PFE	1990-01-31	2.7079379558563232
4466	PFE	1990-02-01	2.7277040481567383
4467	PFE	1990-02-02	2.742527961730957
4468	PFE	1990-02-05	2.7375869750976562
4469	PFE	1990-02-06	2.7029969692230225
4470	PFE	1990-02-07	2.6782889366149902
4471	PFE	1990-02-08	2.6980550289154053
4472	PFE	1990-02-09	2.6486399173736572
4473	PFE	1990-02-12	2.6634650230407715
4474	PFE	1990-02-13	2.6733479499816895
4475	PFE	1990-02-14	2.6881721019744873
4476	PFE	1990-02-15	2.6931140422821045
4477	PFE	1990-02-16	2.6239330768585205
4478	PFE	1990-02-20	2.5695760250091553
4479	PFE	1990-02-21	2.5201609134674072
4480	PFE	1990-02-22	2.3422679901123047
4481	PFE	1990-02-23	2.2236719131469727
4482	PFE	1990-02-26	2.2137889862060547
4483	PFE	1990-02-27	2.3373260498046875
4484	PFE	1990-02-28	2.3323850631713867
4485	PFE	1990-03-01	2.3669750690460205
4486	PFE	1990-03-02	2.4410970211029053
4487	PFE	1990-03-05	2.3472089767456055
4488	PFE	1990-03-06	2.4114480018615723
4489	PFE	1990-03-07	2.4015650749206543
4490	PFE	1990-03-08	2.4262731075286865
4491	PFE	1990-03-09	2.3817989826202393
4492	PFE	1990-03-12	2.4065070152282715
4493	PFE	1990-03-13	2.3422679901123047
4494	PFE	1990-03-14	2.3225018978118896
4495	PFE	1990-03-15	2.3472089767456055
4496	PFE	1990-03-16	2.3126189708709717
4497	PFE	1990-03-19	2.3768579959869385
4498	PFE	1990-03-20	2.3916819095611572
4499	PFE	1990-03-21	2.3521509170532227
4500	PFE	1990-03-22	2.3076770305633545
4501	PFE	1990-03-23	2.3274428844451904
4502	PFE	1990-03-26	2.3323850631713867
4503	PFE	1990-03-27	2.3768579959869385
4504	PFE	1990-03-28	2.4213309288024902
4505	PFE	1990-03-29	2.4410970211029053
4506	PFE	1990-03-30	2.3966240882873535
4507	PFE	1990-04-02	2.3323850631713867
4508	PFE	1990-04-03	2.3076770305633545
4509	PFE	1990-04-04	2.2533209323883057
4510	PFE	1990-04-05	2.2335550785064697
4511	PFE	1990-04-06	2.2730870246887207
4512	PFE	1990-04-09	2.3027360439300537
4513	PFE	1990-04-10	2.2829699516296387
4514	PFE	1990-04-11	2.2928531169891357
4515	PFE	1990-04-12	2.3274428844451904
4516	PFE	1990-04-16	2.3373260498046875
4517	PFE	1990-04-17	2.3225018978118896
4518	PFE	1990-04-18	2.3274428844451904
4519	PFE	1990-04-19	2.3373260498046875
4520	PFE	1990-04-20	2.3027360439300537
4521	PFE	1990-04-23	2.2434380054473877
4522	PFE	1990-04-24	2.2582619190216064
4523	PFE	1990-04-25	2.2632040977478027
4524	PFE	1990-04-26	2.3126189708709717
4525	PFE	1990-04-27	2.2829699516296387
4526	PFE	1990-04-30	2.2434380054473877
4527	PFE	1990-05-01	2.2434380054473877
4528	PFE	1990-05-02	2.2681450843811035
4529	PFE	1990-05-03	2.2879109382629395
4530	PFE	1990-05-04	2.2533209323883057
4531	PFE	1990-05-07	2.2632040977478027
4532	PFE	1990-05-08	2.2632040977478027
4533	PFE	1990-05-09	2.2434380054473877
4534	PFE	1990-05-10	2.2632040977478027
4535	PFE	1990-05-11	2.3966240882873535
4536	PFE	1990-05-14	2.3916819095611572
4537	PFE	1990-05-15	2.3719170093536377
4538	PFE	1990-05-16	2.3719170093536377
4539	PFE	1990-05-17	2.3768579959869385
4540	PFE	1990-05-18	2.3768579959869385
4541	PFE	1990-05-21	2.4361560344696045
4542	PFE	1990-05-22	2.4806289672851562
4543	PFE	1990-05-23	2.5003950595855713
4544	PFE	1990-05-24	2.4954540729522705
4545	PFE	1990-05-25	2.4707460403442383
4546	PFE	1990-05-29	2.4954540729522705
4547	PFE	1990-05-30	2.5152199268341064
4548	PFE	1990-05-31	2.6041669845581055
4549	PFE	1990-06-01	2.5695760250091553
4550	PFE	1990-06-04	2.5448689460754395
4551	PFE	1990-06-05	2.5498099327087402
4552	PFE	1990-06-06	2.5448689460754395
4553	PFE	1990-06-07	2.5349860191345215
4554	PFE	1990-06-08	2.5300440788269043
4555	PFE	1990-06-11	2.5498099327087402
4556	PFE	1990-06-12	2.5844008922576904
4557	PFE	1990-06-13	2.5844008922576904
4558	PFE	1990-06-14	2.5942840576171875
4559	PFE	1990-06-15	2.5942840576171875
4560	PFE	1990-06-18	2.5547521114349365
4561	PFE	1990-06-19	2.5646350383758545
4562	PFE	1990-06-20	2.5596930980682373
4563	PFE	1990-06-21	2.5498099327087402
4564	PFE	1990-06-22	2.5399270057678223
4565	PFE	1990-06-25	2.5102779865264893
4566	PFE	1990-06-26	2.4658050537109375
4567	PFE	1990-06-27	2.5053369998931885
4568	PFE	1990-06-28	2.5349860191345215
4569	PFE	1990-06-29	2.5349860191345215
4570	PFE	1990-07-02	2.5498099327087402
4571	PFE	1990-07-03	2.5745179653167725
4572	PFE	1990-07-05	2.5646350383758545
4573	PFE	1990-07-06	2.6041669845581055
4574	PFE	1990-07-09	2.6535820960998535
4575	PFE	1990-07-10	2.6782889366149902
4576	PFE	1990-07-11	2.7375869750976562
4577	PFE	1990-07-12	2.762294054031372
4578	PFE	1990-07-13	2.717820882797241
4579	PFE	1990-07-16	2.6881721019744873
4580	PFE	1990-07-17	2.7375869750976562
4581	PFE	1990-07-18	2.8166511058807373
4582	PFE	1990-07-19	2.8561830520629883
4583	PFE	1990-07-20	2.8858320713043213
4584	PFE	1990-07-23	2.7968850135803223
4585	PFE	1990-07-24	2.841357946395874
4586	PFE	1990-07-25	2.8957149982452393
4587	PFE	1990-07-26	2.930305004119873
4588	PFE	1990-07-27	2.940187931060791
4589	PFE	1990-07-30	2.910538911819458
4590	PFE	1990-07-31	2.9945449829101562
4591	PFE	1990-08-01	2.9648959636688232
4592	PFE	1990-08-02	2.9253640174865723
4593	PFE	1990-08-03	2.880889892578125
4594	PFE	1990-08-06	2.7079379558563232
4595	PFE	1990-08-07	2.7968850135803223
4596	PFE	1990-08-08	2.841357946395874
4597	PFE	1990-08-09	2.851241111755371
4598	PFE	1990-08-10	2.8265340328216553
4599	PFE	1990-08-13	2.871006965637207
4600	PFE	1990-08-14	2.8364169597625732
4601	PFE	1990-08-15	2.831475019454956
4602	PFE	1990-08-16	2.7672359943389893
4603	PFE	1990-08-17	2.732645034790039
4604	PFE	1990-08-20	2.7375869750976562
4605	PFE	1990-08-21	2.6832311153411865
4606	PFE	1990-08-22	2.6387569904327393
4607	PFE	1990-08-23	2.5992250442504883
4608	PFE	1990-08-24	2.6387569904327393
4609	PFE	1990-08-27	2.762294054031372
4610	PFE	1990-08-28	2.7672359943389893
4611	PFE	1990-08-29	2.791943073272705
4612	PFE	1990-08-30	2.801826000213623
4613	PFE	1990-08-31	2.8067679405212402
4614	PFE	1990-09-04	2.8265340328216553
4615	PFE	1990-09-05	2.811708927154541
4616	PFE	1990-09-06	2.742527961730957
4617	PFE	1990-09-07	2.811708927154541
4618	PFE	1990-09-10	2.8067679405212402
4619	PFE	1990-09-11	2.811708927154541
4620	PFE	1990-09-12	2.8660659790039062
4621	PFE	1990-09-13	2.821592092514038
4622	PFE	1990-09-14	2.8067679405212402
4623	PFE	1990-09-17	2.861124038696289
4624	PFE	1990-09-18	2.875948905944824
4625	PFE	1990-09-19	2.8364169597625732
4626	PFE	1990-09-20	2.7968850135803223
4627	PFE	1990-09-21	2.801826000213623
4628	PFE	1990-09-24	2.7672359943389893
4629	PFE	1990-09-25	2.7968850135803223
4630	PFE	1990-09-26	2.7573530673980713
4631	PFE	1990-09-27	2.722762107849121
4632	PFE	1990-09-28	2.791943073272705
4633	PFE	1990-10-01	2.9055979251861572
4634	PFE	1990-10-02	2.90065598487854
4635	PFE	1990-10-03	2.8858320713043213
4636	PFE	1990-10-04	2.930305004119873
4637	PFE	1990-10-05	2.9352469444274902
4638	PFE	1990-10-08	2.969836950302124
4639	PFE	1990-10-09	2.9154810905456543
4640	PFE	1990-10-10	2.890773057937622
4641	PFE	1990-10-11	2.831475019454956
4642	PFE	1990-10-12	2.801826000213623
4643	PFE	1990-10-15	2.890773057937622
4644	PFE	1990-10-16	2.8561830520629883
4645	PFE	1990-10-17	2.930305004119873
4646	PFE	1990-10-18	3.0439600944519043
4647	PFE	1990-10-19	3.048901081085205
4648	PFE	1990-10-22	3.12302303314209
4649	PFE	1990-10-23	3.058784008026123
4650	PFE	1990-10-24	3.083491086959839
4651	PFE	1990-10-25	3.058784008026123
4652	PFE	1990-10-26	2.940187931060791
4653	PFE	1990-10-29	2.9550130367279053
4654	PFE	1990-10-30	2.9451301097869873
4655	PFE	1990-10-31	2.875948905944824
4656	PFE	1990-11-01	2.871006965637207
4657	PFE	1990-11-02	2.950071096420288
4658	PFE	1990-11-05	2.9945449829101562
4659	PFE	1990-11-06	2.974778890609741
4660	PFE	1990-11-07	2.9550130367279053
4661	PFE	1990-11-08	2.9550130367279053
4662	PFE	1990-11-09	3.019252061843872
4663	PFE	1990-11-12	3.078550100326538
4664	PFE	1990-11-13	3.12302303314209
4665	PFE	1990-11-14	3.113140106201172
4666	PFE	1990-11-15	3.083491086959839
4667	PFE	1990-11-16	3.078550100326538
4668	PFE	1990-11-19	3.063724994659424
4669	PFE	1990-11-20	3.073607921600342
4670	PFE	1990-11-21	3.058784008026123
4671	PFE	1990-11-23	3.0538430213928223
4672	PFE	1990-11-26	3.058784008026123
4673	PFE	1990-11-27	3.12302303314209
4674	PFE	1990-11-28	3.103256940841675
4675	PFE	1990-11-29	3.073607921600342
4676	PFE	1990-11-30	3.192203998565674
4677	PFE	1990-12-03	3.162554979324341
4678	PFE	1990-12-04	3.187263011932373
4679	PFE	1990-12-05	3.118082046508789
4680	PFE	1990-12-06	3.118082046508789
4681	PFE	1990-12-07	3.15761399269104
4682	PFE	1990-12-10	3.15761399269104
4683	PFE	1990-12-11	3.142788887023926
4684	PFE	1990-12-12	3.187263011932373
4685	PFE	1990-12-13	3.197145938873291
4686	PFE	1990-12-14	3.192203998565674
4687	PFE	1990-12-17	3.167496919631958
4688	PFE	1990-12-18	3.192203998565674
4689	PFE	1990-12-19	3.187263011932373
4690	PFE	1990-12-20	3.216912031173706
4691	PFE	1990-12-21	3.221853017807007
4692	PFE	1990-12-24	3.192203998565674
4693	PFE	1990-12-26	3.207029104232788
4694	PFE	1990-12-27	3.202086925506592
4695	PFE	1990-12-28	3.187263011932373
4696	PFE	1990-12-31	3.192203998565674
4697	PFE	1991-01-02	3.167496919631958
4698	PFE	1991-01-03	3.073607921600342
4699	PFE	1991-01-04	3.0439600944519043
4700	PFE	1991-01-07	3.0143110752105713
4701	PFE	1991-01-08	2.9648959636688232
4702	PFE	1991-01-09	2.974778890609741
4703	PFE	1991-01-10	2.979720115661621
4704	PFE	1991-01-11	2.9648959636688232
4705	PFE	1991-01-14	2.950071096420288
4706	PFE	1991-01-15	2.979720115661621
4707	PFE	1991-01-16	3.058784008026123
4708	PFE	1991-01-17	3.187263011932373
4709	PFE	1991-01-18	3.172437906265259
4710	PFE	1991-01-21	3.241619110107422
4711	PFE	1991-01-22	3.300916910171509
4712	PFE	1991-01-23	3.340449094772339
4713	PFE	1991-01-24	3.394805908203125
4714	PFE	1991-01-25	3.4442200660705566
4715	PFE	1991-01-28	3.468928098678589
4716	PFE	1991-01-29	3.478811025619507
4717	PFE	1991-01-30	3.498577117919922
4718	PFE	1991-01-31	3.5529329776763916
4719	PFE	1991-02-01	3.567758083343506
4720	PFE	1991-02-04	3.5825819969177246
4721	PFE	1991-02-05	3.577641010284424
4722	PFE	1991-02-06	3.656704902648926
4723	PFE	1991-02-07	3.676470994949341
4724	PFE	1991-02-08	3.8197739124298096
4725	PFE	1991-02-11	3.9482529163360596
4726	PFE	1991-02-12	3.9779019355773926
4727	PFE	1991-02-13	3.9680190086364746
4728	PFE	1991-02-14	4.0124921798706055
4729	PFE	1991-02-15	4.145912170410156
4730	PFE	1991-02-19	4.111321926116943
4731	PFE	1991-02-20	4.0124921798706055
4732	PFE	1991-02-21	4.047082901000977
4733	PFE	1991-02-22	4.022375106811523
4734	PFE	1991-02-25	4.150854110717773
4735	PFE	1991-02-26	4.101438999176025
4736	PFE	1991-02-27	4.2101521492004395
4737	PFE	1991-02-28	4.150854110717773
4738	PFE	1991-03-01	4.145912170410156
4739	PFE	1991-03-04	4.170619964599609
4740	PFE	1991-03-05	4.239800930023193
4741	PFE	1991-03-06	4.17556095123291
4742	PFE	1991-03-07	4.239800930023193
4743	PFE	1991-03-08	4.249683856964111
4744	PFE	1991-03-11	4.224976062774658
4745	PFE	1991-03-12	4.08661413192749
4746	PFE	1991-03-13	4.061906814575195
4747	PFE	1991-03-14	4.126145839691162
4748	PFE	1991-03-15	4.13602876663208
4749	PFE	1991-03-18	4.0816731452941895
4750	PFE	1991-03-19	3.9779019355773926
4751	PFE	1991-03-20	4.111321926116943
4752	PFE	1991-03-21	4.145912170410156
4753	PFE	1991-03-22	4.111321926116943
4754	PFE	1991-03-25	4.150854110717773
4755	PFE	1991-03-26	4.274391174316406
4756	PFE	1991-03-27	4.2694501876831055
4757	PFE	1991-03-28	4.229918003082275
4758	PFE	1991-04-01	4.2694501876831055
4759	PFE	1991-04-02	4.486875057220459
4760	PFE	1991-04-03	4.536290168762207
4761	PFE	1991-04-04	4.556056022644043
4762	PFE	1991-04-05	4.486875057220459
4763	PFE	1991-04-08	4.506640911102295
4764	PFE	1991-04-09	4.437459945678711
4765	PFE	1991-04-10	4.388045787811279
4766	PFE	1991-04-11	4.417694091796875
4767	PFE	1991-04-12	4.496757984161377
4768	PFE	1991-04-15	4.556056022644043
4769	PFE	1991-04-16	4.595588207244873
4770	PFE	1991-04-17	4.575821876525879
4771	PFE	1991-04-18	4.486875057220459
4772	PFE	1991-04-19	4.3979291915893555
4773	PFE	1991-04-22	4.407812118530273
4774	PFE	1991-04-23	4.3979291915893555
4775	PFE	1991-04-24	4.318864822387695
4776	PFE	1991-04-25	4.368279933929443
4777	PFE	1991-04-26	4.417694091796875
4778	PFE	1991-04-29	4.299098968505859
4779	PFE	1991-04-30	4.308981895446777
4780	PFE	1991-05-01	4.496757984161377
4781	PFE	1991-05-02	4.506640911102295
4782	PFE	1991-05-03	4.565938949584961
4783	PFE	1991-05-06	4.556056022644043
4784	PFE	1991-05-07	4.496757984161377
4785	PFE	1991-05-08	4.427577018737793
4786	PFE	1991-05-09	4.595588207244873
4787	PFE	1991-05-10	4.546173095703125
4788	PFE	1991-05-13	4.486875057220459
4789	PFE	1991-05-14	4.407812118530273
4790	PFE	1991-05-15	4.289216041564941
4791	PFE	1991-05-16	4.3979291915893555
4792	PFE	1991-05-17	4.358397006988525
4793	PFE	1991-05-20	4.447342872619629
4794	PFE	1991-05-21	4.605471134185791
4795	PFE	1991-05-22	4.615354061126709
4796	PFE	1991-05-23	4.645002841949463
4797	PFE	1991-05-24	4.615354061126709
4798	PFE	1991-05-28	4.674652099609375
4799	PFE	1991-05-29	4.694417953491211
4800	PFE	1991-05-30	4.733950138092041
4801	PFE	1991-05-31	4.654885768890381
4802	PFE	1991-06-03	4.457225799560547
4803	PFE	1991-06-04	4.486875057220459
4804	PFE	1991-06-05	4.476992130279541
4805	PFE	1991-06-06	4.447342872619629
4806	PFE	1991-06-07	4.427577018737793
4807	PFE	1991-06-10	4.506640911102295
4808	PFE	1991-06-11	4.516523838043213
4809	PFE	1991-06-12	4.427577018737793
4810	PFE	1991-06-13	4.388045787811279
4811	PFE	1991-06-14	4.645002841949463
4812	PFE	1991-06-17	4.575821876525879
4813	PFE	1991-06-18	4.546173095703125
4814	PFE	1991-06-19	4.506640911102295
4815	PFE	1991-06-20	4.526406764984131
4816	PFE	1991-06-21	4.516523838043213
4817	PFE	1991-06-24	4.476992130279541
4818	PFE	1991-06-25	4.496757984161377
4819	PFE	1991-06-26	4.427577018737793
4820	PFE	1991-06-27	4.486875057220459
4821	PFE	1991-06-28	4.388045787811279
4822	PFE	1991-07-01	4.447342872619629
4823	PFE	1991-07-02	4.457225799560547
4824	PFE	1991-07-03	4.407812118530273
4825	PFE	1991-07-05	4.427577018737793
4826	PFE	1991-07-08	4.457225799560547
4827	PFE	1991-07-09	4.447342872619629
4828	PFE	1991-07-10	4.516523838043213
4829	PFE	1991-07-11	4.506640911102295
4830	PFE	1991-07-12	4.595588207244873
4831	PFE	1991-07-15	4.645002841949463
4832	PFE	1991-07-16	4.635119915008545
4833	PFE	1991-07-17	4.694417953491211
4834	PFE	1991-07-18	4.793248176574707
4835	PFE	1991-07-19	4.783364772796631
4836	PFE	1991-07-22	4.733950138092041
4837	PFE	1991-07-23	4.635119915008545
4838	PFE	1991-07-24	4.645002841949463
4839	PFE	1991-07-25	4.684535026550293
4840	PFE	1991-07-26	4.753715991973877
4841	PFE	1991-07-29	4.882194995880127
4842	PFE	1991-07-30	4.872312068939209
4843	PFE	1991-07-31	4.892077922821045
4844	PFE	1991-08-01	4.931610107421875
4845	PFE	1991-08-02	4.941493034362793
4846	PFE	1991-08-05	4.971141815185547
4847	PFE	1991-08-06	5.1490349769592285
4848	PFE	1991-08-07	5.178684234619141
4849	PFE	1991-08-08	5.109502792358398
4850	PFE	1991-08-09	5.040322780609131
4851	PFE	1991-08-12	5.060089111328125
4852	PFE	1991-08-13	5.1490349769592285
4853	PFE	1991-08-14	5.178684234619141
4854	PFE	1991-08-15	5.1589179039001465
4855	PFE	1991-08-16	5.0996198654174805
4856	PFE	1991-08-19	4.981025218963623
4857	PFE	1991-08-20	5.020556926727295
4858	PFE	1991-08-21	5.2182159423828125
4859	PFE	1991-08-22	5.109502792358398
4860	PFE	1991-08-23	5.1391520500183105
4861	PFE	1991-08-26	5.129269123077393
4862	PFE	1991-08-27	5.109502792358398
4863	PFE	1991-08-28	5.2280988693237305
4864	PFE	1991-08-29	5.2280988693237305
4865	PFE	1991-08-30	5.178684234619141
4866	PFE	1991-09-03	5.109502792358398
4867	PFE	1991-09-04	5.069972038269043
4868	PFE	1991-09-05	5.1589179039001465
4869	PFE	1991-09-06	5.3961100578308105
4870	PFE	1991-09-09	5.317046165466309
4871	PFE	1991-09-10	5.2873969078063965
4872	PFE	1991-09-11	5.2873969078063965
4873	PFE	1991-09-12	5.089737892150879
4874	PFE	1991-09-13	5.040322780609131
4875	PFE	1991-09-16	5.030439853668213
4876	PFE	1991-09-17	5.129269123077393
4877	PFE	1991-09-18	5.119386196136475
4878	PFE	1991-09-19	5.1688008308410645
4879	PFE	1991-09-20	5.1391520500183105
4880	PFE	1991-09-23	5.1391520500183105
4881	PFE	1991-09-24	5.079854965209961
4882	PFE	1991-09-25	4.990908145904541
4883	PFE	1991-09-26	5.069972038269043
4884	PFE	1991-09-27	5.0996198654174805
4885	PFE	1991-09-30	5.1490349769592285
4886	PFE	1991-10-01	5.178684234619141
4887	PFE	1991-10-02	5.198450088500977
4888	PFE	1991-10-03	5.198450088500977
4889	PFE	1991-10-04	5.2676310539245605
4890	PFE	1991-10-07	5.2182159423828125
4891	PFE	1991-10-08	5.188567161560059
4892	PFE	1991-10-09	5.1589179039001465
4893	PFE	1991-10-10	5.129269123077393
4894	PFE	1991-10-11	5.129269123077393
4895	PFE	1991-10-14	5.1490349769592285
4896	PFE	1991-10-15	5.2083330154418945
4897	PFE	1991-10-16	5.198450088500977
4898	PFE	1991-10-17	5.326929092407227
4899	PFE	1991-10-18	5.455408096313477
4900	PFE	1991-10-21	5.326929092407227
4901	PFE	1991-10-22	5.3565778732299805
4902	PFE	1991-10-23	5.504823207855225
4903	PFE	1991-10-24	5.435641765594482
4904	PFE	1991-10-25	5.3565778732299805
4905	PFE	1991-10-28	5.5344719886779785
4906	PFE	1991-10-29	5.5344719886779785
4907	PFE	1991-10-30	5.583887100219727
4908	PFE	1991-10-31	5.6629509925842285
4909	PFE	1991-11-01	5.6629509925842285
4910	PFE	1991-11-04	5.5443549156188965
4911	PFE	1991-11-05	5.5344719886779785
4912	PFE	1991-11-06	5.514706134796143
4913	PFE	1991-11-07	5.376344203948975
4914	PFE	1991-11-08	5.4652910232543945
4915	PFE	1991-11-11	5.455408096313477
4916	PFE	1991-11-12	5.6036529541015625
4917	PFE	1991-11-13	5.5443549156188965
4918	PFE	1991-11-14	5.5542378425598145
4919	PFE	1991-11-15	5.3466949462890625
4920	PFE	1991-11-18	5.4257588386535645
4921	PFE	1991-11-19	5.376344203948975
4922	PFE	1991-11-20	5.326929092407227
4923	PFE	1991-11-21	5.3961100578308105
4924	PFE	1991-11-22	5.376344203948975
4925	PFE	1991-11-25	5.307162761688232
4926	PFE	1991-11-26	5.3565778732299805
4927	PFE	1991-11-27	5.2775139808654785
4928	PFE	1991-11-29	5.247865200042725
4929	PFE	1991-12-02	5.4059929847717285
4930	PFE	1991-12-03	5.386227130889893
4931	PFE	1991-12-04	5.4652910232543945
4932	PFE	1991-12-05	5.3565778732299805
4933	PFE	1991-12-06	5.494939804077148
4934	PFE	1991-12-09	5.5542378425598145
4935	PFE	1991-12-10	5.5344719886779785
4936	PFE	1991-12-11	5.5344719886779785
4937	PFE	1991-12-12	5.7222490310668945
4938	PFE	1991-12-13	5.821077823638916
4939	PFE	1991-12-16	5.959440231323242
4940	PFE	1991-12-17	5.979206085205078
4941	PFE	1991-12-18	5.821077823638916
4942	PFE	1991-12-19	5.791429042816162
4943	PFE	1991-12-20	5.8902587890625
4944	PFE	1991-12-23	6.028621196746826
4945	PFE	1991-12-24	6.09780216217041
4946	PFE	1991-12-26	6.295462131500244
4947	PFE	1991-12-27	6.46347188949585
4948	PFE	1991-12-30	6.779727935791016
4949	PFE	1991-12-31	6.641366004943848
4950	PFE	1992-01-02	6.641366004943848
4951	PFE	1992-01-03	6.611717224121094
4952	PFE	1992-01-06	6.562302112579346
4953	PFE	1992-01-07	6.680898189544678
4954	PFE	1992-01-08	6.651248931884766
4955	PFE	1992-01-09	6.779727935791016
4956	PFE	1992-01-10	6.690781116485596
4957	PFE	1992-01-13	6.680898189544678
4958	PFE	1992-01-14	6.601833820343018
4959	PFE	1992-01-15	6.27569580078125
4960	PFE	1992-01-16	6.038504123687744
4961	PFE	1992-01-17	6.05826997756958
4962	PFE	1992-01-20	6.028621196746826
4963	PFE	1992-01-21	5.84084415435791
4964	PFE	1992-01-22	5.998971939086914
4965	PFE	1992-01-23	5.949556827545166
4966	PFE	1992-01-24	6.01873779296875
4967	PFE	1992-01-27	5.949556827545166
4968	PFE	1992-01-28	5.761781215667725
4969	PFE	1992-01-29	5.7222490310668945
4970	PFE	1992-01-30	5.850727081298828
4971	PFE	1992-01-31	5.771664142608643
4972	PFE	1992-02-03	5.7321319580078125
4973	PFE	1992-02-04	5.860610008239746
4974	PFE	1992-02-05	5.821077823638916
4975	PFE	1992-02-06	5.692599773406982
4976	PFE	1992-02-07	5.7420148849487305
4977	PFE	1992-02-10	5.7321319580078125
4978	PFE	1992-02-11	5.84084415435791
4979	PFE	1992-02-12	5.949556827545166
4980	PFE	1992-02-13	5.7420148849487305
4981	PFE	1992-02-14	5.6728339195251465
4982	PFE	1992-02-18	5.5542378425598145
4983	PFE	1992-02-19	5.4850568771362305
4984	PFE	1992-02-20	5.6135358810424805
4985	PFE	1992-02-21	5.692599773406982
4986	PFE	1992-02-24	5.84084415435791
4987	PFE	1992-02-25	5.870492935180664
4988	PFE	1992-02-26	6.008854866027832
4989	PFE	1992-02-27	5.781546115875244
4990	PFE	1992-02-28	5.8902587890625
4991	PFE	1992-03-02	5.910025119781494
4992	PFE	1992-03-03	5.919908046722412
4993	PFE	1992-03-04	5.821077823638916
4994	PFE	1992-03-05	5.7420148849487305
4995	PFE	1992-03-06	5.7420148849487305
4996	PFE	1992-03-09	5.7222490310668945
4997	PFE	1992-03-10	5.80131196975708
4998	PFE	1992-03-11	5.761781215667725
4999	PFE	1992-03-12	5.7420148849487305
5000	PFE	1992-03-13	5.643185138702393
5001	PFE	1992-03-16	5.574004173278809
5002	PFE	1992-03-17	5.6530680656433105
5003	PFE	1992-03-18	5.623418807983398
5004	PFE	1992-03-19	5.6036529541015625
5005	PFE	1992-03-20	5.6135358810424805
5006	PFE	1992-03-23	5.504823207855225
5007	PFE	1992-03-24	5.574004173278809
5008	PFE	1992-03-25	5.5344719886779785
5009	PFE	1992-03-26	5.4850568771362305
5010	PFE	1992-03-27	5.4059929847717285
5011	PFE	1992-03-30	5.376344203948975
5012	PFE	1992-03-31	5.494939804077148
5013	PFE	1992-04-01	5.633302211761475
5014	PFE	1992-04-02	5.5245890617370605
5015	PFE	1992-04-03	5.574004173278809
5016	PFE	1992-04-06	5.643185138702393
5017	PFE	1992-04-07	5.455408096313477
5018	PFE	1992-04-08	5.504823207855225
5019	PFE	1992-04-09	5.6629509925842285
5020	PFE	1992-04-10	5.7222490310668945
5021	PFE	1992-04-13	5.830961227416992
5022	PFE	1992-04-14	5.830961227416992
5023	PFE	1992-04-15	5.781546115875244
5024	PFE	1992-04-16	5.514706134796143
5025	PFE	1992-04-20	5.257748126983643
5026	PFE	1992-04-21	5.3368120193481445
5027	PFE	1992-04-22	5.2972798347473145
5028	PFE	1992-04-23	5.2873969078063965
5029	PFE	1992-04-24	5.435641765594482
5030	PFE	1992-04-27	5.455408096313477
5031	PFE	1992-04-28	5.435641765594482
5032	PFE	1992-04-29	5.514706134796143
5033	PFE	1992-04-30	5.6530680656433105
5034	PFE	1992-05-01	5.6036529541015625
5035	PFE	1992-05-04	5.702483177185059
5036	PFE	1992-05-05	5.761781215667725
5037	PFE	1992-05-06	5.6827168464660645
5038	PFE	1992-05-07	5.6728339195251465
5039	PFE	1992-05-08	5.692599773406982
5040	PFE	1992-05-11	5.6827168464660645
5041	PFE	1992-05-12	5.643185138702393
5042	PFE	1992-05-13	5.6036529541015625
5043	PFE	1992-05-14	5.514706134796143
5044	PFE	1992-05-15	5.5344719886779785
5045	PFE	1992-05-18	5.583887100219727
5046	PFE	1992-05-19	5.7420148849487305
5047	PFE	1992-05-20	5.791429042816162
5048	PFE	1992-05-21	5.7222490310668945
5049	PFE	1992-05-22	5.771664142608643
5050	PFE	1992-05-26	5.6530680656433105
5051	PFE	1992-05-27	5.6728339195251465
5052	PFE	1992-05-28	5.919908046722412
5053	PFE	1992-05-29	5.900142192840576
5054	PFE	1992-06-01	5.910025119781494
5055	PFE	1992-06-02	5.6530680656433105
5056	PFE	1992-06-03	5.6728339195251465
5057	PFE	1992-06-04	5.633302211761475
5058	PFE	1992-06-05	5.7321319580078125
5059	PFE	1992-06-08	5.633302211761475
5060	PFE	1992-06-09	5.504823207855225
5061	PFE	1992-06-10	5.4257588386535645
5062	PFE	1992-06-11	5.445525169372559
5063	PFE	1992-06-12	5.4158759117126465
5064	PFE	1992-06-15	5.4059929847717285
5065	PFE	1992-06-16	5.435641765594482
5066	PFE	1992-06-17	5.3466949462890625
5067	PFE	1992-06-18	5.4158759117126465
5068	PFE	1992-06-19	5.494939804077148
5069	PFE	1992-06-22	5.702483177185059
5070	PFE	1992-06-23	5.712366104125977
5071	PFE	1992-06-24	5.574004173278809
5072	PFE	1992-06-25	5.6530680656433105
5073	PFE	1992-06-26	5.692599773406982
5074	PFE	1992-06-29	5.870492935180664
5075	PFE	1992-06-30	5.771664142608643
5076	PFE	1992-07-01	5.949556827545166
5077	PFE	1992-07-02	5.959440231323242
5078	PFE	1992-07-06	6.05826997756958
5079	PFE	1992-07-07	6.008854866027832
5080	PFE	1992-07-08	6.048387050628662
5081	PFE	1992-07-09	6.117568016052246
5082	PFE	1992-07-10	6.117568016052246
5083	PFE	1992-07-13	6.107685089111328
5084	PFE	1992-07-14	6.117568016052246
5085	PFE	1992-07-15	6.078035831451416
5086	PFE	1992-07-16	6.078035831451416
5087	PFE	1992-07-17	6.068152904510498
5088	PFE	1992-07-20	5.979206085205078
5089	PFE	1992-07-21	5.989089012145996
5090	PFE	1992-07-22	5.96932315826416
5091	PFE	1992-07-23	5.8902587890625
5092	PFE	1992-07-24	5.949556827545166
5093	PFE	1992-07-27	6.048387050628662
5094	PFE	1992-07-28	6.117568016052246
5095	PFE	1992-07-29	6.206514835357666
5096	PFE	1992-07-30	6.157100200653076
5097	PFE	1992-07-31	6.196631908416748
5098	PFE	1992-08-03	6.265812873840332
5099	PFE	1992-08-04	6.384408950805664
5100	PFE	1992-08-05	6.4041748046875
5101	PFE	1992-08-06	6.394291877746582
5102	PFE	1992-08-07	6.35476016998291
5103	PFE	1992-08-10	6.285579204559326
5104	PFE	1992-08-11	6.364643096923828
5105	PFE	1992-08-12	6.374526023864746
5106	PFE	1992-08-13	6.334993839263916
5107	PFE	1992-08-14	6.334993839263916
5108	PFE	1992-08-17	6.4041748046875
5109	PFE	1992-08-18	6.46347188949585
5110	PFE	1992-08-19	6.46347188949585
5111	PFE	1992-08-20	6.562302112579346
5112	PFE	1992-08-21	6.493121147155762
5113	PFE	1992-08-24	6.325110912322998
5114	PFE	1992-08-25	6.364643096923828
5115	PFE	1992-08-26	6.35476016998291
5116	PFE	1992-08-27	6.305345058441162
5117	PFE	1992-08-28	6.176866054534912
5118	PFE	1992-08-31	6.107685089111328
5119	PFE	1992-09-01	6.216397762298584
5120	PFE	1992-09-02	6.27569580078125
5121	PFE	1992-09-03	6.295462131500244
5122	PFE	1992-09-04	6.35476016998291
5123	PFE	1992-09-08	6.255929946899414
5124	PFE	1992-09-09	6.255929946899414
5125	PFE	1992-09-10	6.176866054534912
5126	PFE	1992-09-11	6.196631908416748
5127	PFE	1992-09-14	6.31522798538208
5128	PFE	1992-09-15	6.295462131500244
5129	PFE	1992-09-16	6.325110912322998
5130	PFE	1992-09-17	6.305345058441162
5131	PFE	1992-09-18	6.344876766204834
5132	PFE	1992-09-21	6.394291877746582
5133	PFE	1992-09-22	6.325110912322998
5134	PFE	1992-09-23	6.246047019958496
5135	PFE	1992-09-24	6.22628116607666
5136	PFE	1992-09-25	5.8902587890625
5137	PFE	1992-09-28	5.850727081298828
5138	PFE	1992-09-29	5.8902587890625
5139	PFE	1992-09-30	5.910025119781494
5140	PFE	1992-10-01	5.8902587890625
5141	PFE	1992-10-02	5.80131196975708
5142	PFE	1992-10-05	5.870492935180664
5143	PFE	1992-10-06	5.702483177185059
5144	PFE	1992-10-07	5.7222490310668945
5145	PFE	1992-10-08	5.6827168464660645
5146	PFE	1992-10-09	5.574004173278809
5147	PFE	1992-10-12	5.6135358810424805
5148	PFE	1992-10-13	5.6629509925842285
5149	PFE	1992-10-14	5.811194896697998
5150	PFE	1992-10-15	5.860610008239746
5151	PFE	1992-10-16	5.830961227416992
5152	PFE	1992-10-19	5.860610008239746
5153	PFE	1992-10-20	5.8902587890625
5154	PFE	1992-10-21	5.959440231323242
5155	PFE	1992-10-22	5.870492935180664
5156	PFE	1992-10-23	5.7420148849487305
5157	PFE	1992-10-26	5.84084415435791
5158	PFE	1992-10-27	5.870492935180664
5159	PFE	1992-10-28	5.8902587890625
5160	PFE	1992-10-29	5.949556827545166
5161	PFE	1992-10-30	5.979206085205078
5162	PFE	1992-11-02	6.09780216217041
5163	PFE	1992-11-03	6.05826997756958
5164	PFE	1992-11-04	5.880375862121582
5165	PFE	1992-11-05	5.860610008239746
5166	PFE	1992-11-06	5.850727081298828
5167	PFE	1992-11-09	5.771664142608643
5168	PFE	1992-11-10	5.900142192840576
5169	PFE	1992-11-11	6.087919235229492
5170	PFE	1992-11-12	6.107685089111328
5171	PFE	1992-11-13	6.008854866027832
5172	PFE	1992-11-16	6.048387050628662
5173	PFE	1992-11-17	6.107685089111328
5174	PFE	1992-11-18	6.117568016052246
5175	PFE	1992-11-19	6.216397762298584
5176	PFE	1992-11-20	6.255929946899414
5177	PFE	1992-11-23	6.22628116607666
5178	PFE	1992-11-24	6.246047019958496
5179	PFE	1992-11-25	6.216397762298584
5180	PFE	1992-11-27	6.305345058441162
5181	PFE	1992-11-30	6.176866054534912
5182	PFE	1992-12-01	6.166983127593994
5183	PFE	1992-12-02	6.068152904510498
5184	PFE	1992-12-03	6.087919235229492
5185	PFE	1992-12-04	6.05826997756958
5186	PFE	1992-12-07	6.166983127593994
5187	PFE	1992-12-08	6.22628116607666
5188	PFE	1992-12-09	6.295462131500244
5189	PFE	1992-12-10	6.176866054534912
5190	PFE	1992-12-11	6.18674898147583
5191	PFE	1992-12-14	6.295462131500244
5192	PFE	1992-12-15	6.255929946899414
5193	PFE	1992-12-16	6.18674898147583
5194	PFE	1992-12-17	6.265812873840332
5195	PFE	1992-12-18	6.305345058441162
5196	PFE	1992-12-21	6.216397762298584
5197	PFE	1992-12-22	6.09780216217041
5198	PFE	1992-12-23	5.850727081298828
5199	PFE	1992-12-24	5.8902587890625
5200	PFE	1992-12-28	5.850727081298828
5201	PFE	1992-12-29	5.811194896697998
5202	PFE	1992-12-30	5.781546115875244
5203	PFE	1992-12-31	5.7321319580078125
5204	PFE	1993-01-04	5.7222490310668945
5205	PFE	1993-01-05	5.5245890617370605
5206	PFE	1993-01-06	5.3961100578308105
5207	PFE	1993-01-07	5.307162761688232
5208	PFE	1993-01-08	5.376344203948975
5209	PFE	1993-01-11	5.4158759117126465
5210	PFE	1993-01-12	5.376344203948975
5211	PFE	1993-01-13	5.237981796264648
5212	PFE	1993-01-14	5.188567161560059
5213	PFE	1993-01-15	5.1688008308410645
5214	PFE	1993-01-18	5.000791072845459
5215	PFE	1993-01-19	4.822896957397461
5216	PFE	1993-01-20	5.020556926727295
5217	PFE	1993-01-21	5.1391520500183105
5218	PFE	1993-01-22	5.3565778732299805
5219	PFE	1993-01-25	5.2873969078063965
5220	PFE	1993-01-26	5.1490349769592285
5221	PFE	1993-01-27	5.188567161560059
5222	PFE	1993-01-28	5.2280988693237305
5223	PFE	1993-01-29	5.2182159423828125
5224	PFE	1993-02-01	5.2182159423828125
5225	PFE	1993-02-02	4.990908145904541
5226	PFE	1993-02-03	5.079854965209961
5227	PFE	1993-02-04	5.089737892150879
5228	PFE	1993-02-05	5.000791072845459
5229	PFE	1993-02-08	4.921727180480957
5230	PFE	1993-02-09	4.892077922821045
5231	PFE	1993-02-10	4.951375961303711
5232	PFE	1993-02-11	5.089737892150879
5233	PFE	1993-02-12	5.079854965209961
5234	PFE	1993-02-16	4.753715991973877
5235	PFE	1993-02-17	4.684535026550293
5236	PFE	1993-02-18	4.674652099609375
5237	PFE	1993-02-19	4.308981895446777
5238	PFE	1993-02-22	4.2694501876831055
5239	PFE	1993-02-23	4.516523838043213
5240	PFE	1993-02-24	4.565938949584961
5241	PFE	1993-02-25	4.516523838043213
5242	PFE	1993-02-26	4.615354061126709
5243	PFE	1993-03-01	4.694417953491211
5244	PFE	1993-03-02	4.803131103515625
5245	PFE	1993-03-03	4.793248176574707
5246	PFE	1993-03-04	4.783364772796631
5247	PFE	1993-03-05	4.654885768890381
5248	PFE	1993-03-08	4.773481845855713
5249	PFE	1993-03-09	4.724067211151123
5250	PFE	1993-03-10	5.000791072845459
5251	PFE	1993-03-11	4.931610107421875
5252	PFE	1993-03-12	4.911843776702881
5253	PFE	1993-03-15	4.911843776702881
5254	PFE	1993-03-16	4.743833065032959
5255	PFE	1993-03-17	4.615354061126709
5256	PFE	1993-03-18	4.694417953491211
5257	PFE	1993-03-19	4.645002841949463
5258	PFE	1993-03-22	4.565938949584961
5259	PFE	1993-03-23	4.714183807373047
5260	PFE	1993-03-24	4.556056022644043
5261	PFE	1993-03-25	4.714183807373047
5262	PFE	1993-03-26	4.615354061126709
5263	PFE	1993-03-29	4.743833065032959
5264	PFE	1993-03-30	4.971141815185547
5265	PFE	1993-03-31	4.921727180480957
5266	PFE	1993-04-01	4.832779884338379
5267	PFE	1993-04-02	4.654885768890381
5268	PFE	1993-04-05	4.664769172668457
5269	PFE	1993-04-06	4.556056022644043
5270	PFE	1993-04-07	4.625236988067627
5271	PFE	1993-04-08	4.645002841949463
5272	PFE	1993-04-12	4.852546215057373
5273	PFE	1993-04-13	4.783364772796631
5274	PFE	1993-04-14	4.803131103515625
5275	PFE	1993-04-15	4.803131103515625
5276	PFE	1993-04-16	4.783364772796631
5277	PFE	1993-04-19	4.892077922821045
5278	PFE	1993-04-20	5.1490349769592285
5279	PFE	1993-04-21	5.2182159423828125
5280	PFE	1993-04-22	5.060089111328125
5281	PFE	1993-04-23	5.119386196136475
5282	PFE	1993-04-26	5.050206184387207
5283	PFE	1993-04-27	5.3565778732299805
5284	PFE	1993-04-28	5.3961100578308105
5285	PFE	1993-04-29	5.326929092407227
5286	PFE	1993-04-30	5.3961100578308105
5287	PFE	1993-05-03	5.514706134796143
5288	PFE	1993-05-04	5.4751739501953125
5289	PFE	1993-05-05	5.574004173278809
5290	PFE	1993-05-06	5.4751739501953125
5291	PFE	1993-05-07	5.4850568771362305
5292	PFE	1993-05-10	5.3961100578308105
5293	PFE	1993-05-11	5.455408096313477
5294	PFE	1993-05-12	5.494939804077148
5295	PFE	1993-05-13	5.435641765594482
5296	PFE	1993-05-14	5.514706134796143
5297	PFE	1993-05-17	5.6629509925842285
5298	PFE	1993-05-18	5.564120769500732
5299	PFE	1993-05-19	5.6530680656433105
5300	PFE	1993-05-20	5.6728339195251465
5301	PFE	1993-05-21	5.633302211761475
5302	PFE	1993-05-24	5.6728339195251465
5303	PFE	1993-05-25	5.712366104125977
5304	PFE	1993-05-26	5.80131196975708
5305	PFE	1993-05-27	5.7222490310668945
5306	PFE	1993-05-28	5.6728339195251465
5307	PFE	1993-06-01	5.761781215667725
5308	PFE	1993-06-02	5.702483177185059
5309	PFE	1993-06-03	5.6530680656433105
5310	PFE	1993-06-04	5.5245890617370605
5311	PFE	1993-06-07	5.504823207855225
5312	PFE	1993-06-08	5.494939804077148
5313	PFE	1993-06-09	5.4850568771362305
5314	PFE	1993-06-10	5.5937700271606445
5315	PFE	1993-06-11	5.6036529541015625
5316	PFE	1993-06-14	5.7222490310668945
5317	PFE	1993-06-15	5.781546115875244
5318	PFE	1993-06-16	5.870492935180664
5319	PFE	1993-06-17	5.910025119781494
5320	PFE	1993-06-18	5.702483177185059
5321	PFE	1993-06-21	5.5344719886779785
5322	PFE	1993-06-22	5.504823207855225
5323	PFE	1993-06-23	5.514706134796143
5324	PFE	1993-06-24	5.5245890617370605
5325	PFE	1993-06-25	5.504823207855225
5326	PFE	1993-06-28	5.445525169372559
5327	PFE	1993-06-29	5.4751739501953125
5328	PFE	1993-06-30	5.2972798347473145
5329	PFE	1993-07-01	5.1391520500183105
5330	PFE	1993-07-02	5.020556926727295
5331	PFE	1993-07-06	4.961258888244629
5332	PFE	1993-07-07	5.040322780609131
5333	PFE	1993-07-08	5.1688008308410645
5334	PFE	1993-07-09	5.198450088500977
5335	PFE	1993-07-12	5.089737892150879
5336	PFE	1993-07-13	5.1490349769592285
5337	PFE	1993-07-14	5.119386196136475
5338	PFE	1993-07-15	5.000791072845459
5339	PFE	1993-07-16	4.911843776702881
5340	PFE	1993-07-19	4.981025218963623
5341	PFE	1993-07-20	5.020556926727295
5342	PFE	1993-07-21	5.060089111328125
5343	PFE	1993-07-22	5.030439853668213
5344	PFE	1993-07-23	5.1391520500183105
5345	PFE	1993-07-26	5.1391520500183105
5346	PFE	1993-07-27	5.198450088500977
5347	PFE	1993-07-28	5.020556926727295
5348	PFE	1993-07-29	4.882194995880127
5349	PFE	1993-07-30	4.704300880432129
5350	PFE	1993-08-02	4.733950138092041
5351	PFE	1993-08-03	4.714183807373047
5352	PFE	1993-08-04	4.733950138092041
5353	PFE	1993-08-05	4.654885768890381
5354	PFE	1993-08-06	4.674652099609375
5355	PFE	1993-08-09	4.714183807373047
5356	PFE	1993-08-10	4.724067211151123
5357	PFE	1993-08-11	4.625236988067627
5358	PFE	1993-08-12	4.575821876525879
5359	PFE	1993-08-13	4.516523838043213
5360	PFE	1993-08-16	4.684535026550293
5361	PFE	1993-08-17	4.783364772796631
5362	PFE	1993-08-18	5.000791072845459
5363	PFE	1993-08-19	4.990908145904541
5364	PFE	1993-08-20	5.069972038269043
5365	PFE	1993-08-23	4.961258888244629
5366	PFE	1993-08-24	4.901960849761963
5367	PFE	1993-08-25	4.901960849761963
5368	PFE	1993-08-26	5.010673999786377
5369	PFE	1993-08-27	4.981025218963623
5370	PFE	1993-08-30	4.981025218963623
5371	PFE	1993-08-31	4.981025218963623
5372	PFE	1993-09-01	4.961258888244629
5373	PFE	1993-09-02	5.119386196136475
5374	PFE	1993-09-03	5.069972038269043
5375	PFE	1993-09-07	5.010673999786377
5376	PFE	1993-09-08	4.901960849761963
5377	PFE	1993-09-09	4.951375961303711
5378	PFE	1993-09-10	4.852546215057373
5379	PFE	1993-09-13	4.773481845855713
5380	PFE	1993-09-14	5.010673999786377
5381	PFE	1993-09-15	4.862429141998291
5382	PFE	1993-09-16	4.773481845855713
5383	PFE	1993-09-17	4.753715991973877
5384	PFE	1993-09-20	4.664769172668457
5385	PFE	1993-09-21	4.852546215057373
5386	PFE	1993-09-22	4.773481845855713
5387	PFE	1993-09-23	4.951375961303711
5388	PFE	1993-09-24	4.832779884338379
5389	PFE	1993-09-27	4.813014030456543
5390	PFE	1993-09-28	4.743833065032959
5391	PFE	1993-09-29	4.714183807373047
5392	PFE	1993-09-30	4.704300880432129
5393	PFE	1993-10-01	4.684535026550293
5394	PFE	1993-10-04	4.565938949584961
5395	PFE	1993-10-05	4.664769172668457
5396	PFE	1993-10-06	4.645002841949463
5397	PFE	1993-10-07	4.694417953491211
5398	PFE	1993-10-08	4.694417953491211
5399	PFE	1993-10-11	4.773481845855713
5400	PFE	1993-10-12	4.783364772796631
5401	PFE	1993-10-13	4.733950138092041
5402	PFE	1993-10-14	4.783364772796631
5403	PFE	1993-10-15	4.862429141998291
5404	PFE	1993-10-18	5.040322780609131
5405	PFE	1993-10-19	4.981025218963623
5406	PFE	1993-10-20	5.089737892150879
5407	PFE	1993-10-21	5.0996198654174805
5408	PFE	1993-10-22	4.990908145904541
5409	PFE	1993-10-25	4.941493034362793
5410	PFE	1993-10-26	4.931610107421875
5411	PFE	1993-10-27	4.892077922821045
5412	PFE	1993-10-28	4.872312068939209
5413	PFE	1993-10-29	4.921727180480957
5414	PFE	1993-11-01	4.941493034362793
5415	PFE	1993-11-02	4.921727180480957
5416	PFE	1993-11-03	5.030439853668213
5417	PFE	1993-11-04	5.060089111328125
5418	PFE	1993-11-05	5.010673999786377
5419	PFE	1993-11-08	4.921727180480957
5420	PFE	1993-11-09	4.892077922821045
5421	PFE	1993-11-10	4.961258888244629
5422	PFE	1993-11-11	5.060089111328125
5423	PFE	1993-11-12	5.198450088500977
5424	PFE	1993-11-15	5.247865200042725
5425	PFE	1993-11-16	5.3466949462890625
5426	PFE	1993-11-17	5.2873969078063965
5427	PFE	1993-11-18	5.188567161560059
5428	PFE	1993-11-19	5.1589179039001465
5429	PFE	1993-11-22	5.198450088500977
5430	PFE	1993-11-23	5.257748126983643
5431	PFE	1993-11-24	5.188567161560059
5432	PFE	1993-11-26	5.1688008308410645
5433	PFE	1993-11-29	5.2083330154418945
5434	PFE	1993-11-30	5.257748126983643
5435	PFE	1993-12-01	5.237981796264648
5436	PFE	1993-12-02	5.257748126983643
5437	PFE	1993-12-03	5.247865200042725
5438	PFE	1993-12-06	5.3466949462890625
5439	PFE	1993-12-07	5.2775139808654785
5440	PFE	1993-12-08	5.2873969078063965
5441	PFE	1993-12-09	5.188567161560059
5442	PFE	1993-12-10	5.1688008308410645
5443	PFE	1993-12-13	5.178684234619141
5444	PFE	1993-12-14	5.129269123077393
5445	PFE	1993-12-15	5.1391520500183105
5446	PFE	1993-12-16	5.119386196136475
5447	PFE	1993-12-17	5.1391520500183105
5448	PFE	1993-12-20	5.198450088500977
5449	PFE	1993-12-21	5.2676310539245605
5450	PFE	1993-12-22	5.2676310539245605
5451	PFE	1993-12-23	5.307162761688232
5452	PFE	1993-12-27	5.445525169372559
5453	PFE	1993-12-28	5.4158759117126465
5454	PFE	1993-12-29	5.514706134796143
5455	PFE	1993-12-30	5.4751739501953125
5456	PFE	1993-12-31	5.455408096313477
5457	PFE	1994-01-03	5.376344203948975
5458	PFE	1994-01-04	5.3961100578308105
5459	PFE	1994-01-05	5.435641765594482
5460	PFE	1994-01-06	5.3961100578308105
5461	PFE	1994-01-07	5.3961100578308105
5462	PFE	1994-01-10	5.494939804077148
5463	PFE	1994-01-11	5.455408096313477
5464	PFE	1994-01-12	5.4257588386535645
5465	PFE	1994-01-13	5.3961100578308105
5466	PFE	1994-01-14	5.3466949462890625
5467	PFE	1994-01-17	5.3368120193481445
5468	PFE	1994-01-18	5.366460800170898
5469	PFE	1994-01-19	4.971141815185547
5470	PFE	1994-01-20	4.951375961303711
5471	PFE	1994-01-21	5.000791072845459
5472	PFE	1994-01-24	4.862429141998291
5473	PFE	1994-01-25	4.901960849761963
5474	PFE	1994-01-26	4.961258888244629
5475	PFE	1994-01-27	4.971141815185547
5476	PFE	1994-01-28	5.050206184387207
5477	PFE	1994-01-31	5.109502792358398
5478	PFE	1994-02-01	5.050206184387207
5479	PFE	1994-02-02	5.069972038269043
5480	PFE	1994-02-03	5.060089111328125
5481	PFE	1994-02-04	4.901960849761963
5482	PFE	1994-02-07	4.872312068939209
5483	PFE	1994-02-08	4.694417953491211
5484	PFE	1994-02-09	4.714183807373047
5485	PFE	1994-02-10	4.704300880432129
5486	PFE	1994-02-11	4.694417953491211
5487	PFE	1994-02-14	4.605471134185791
5488	PFE	1994-02-15	4.575821876525879
5489	PFE	1994-02-16	4.536290168762207
5490	PFE	1994-02-17	4.506640911102295
5491	PFE	1994-02-18	4.536290168762207
5492	PFE	1994-02-22	4.565938949584961
5493	PFE	1994-02-23	4.565938949584961
5494	PFE	1994-02-24	4.476992130279541
5495	PFE	1994-02-25	4.536290168762207
5496	PFE	1994-02-28	4.585704803466797
5497	PFE	1994-03-01	4.516523838043213
5498	PFE	1994-03-02	4.506640911102295
5499	PFE	1994-03-03	4.417694091796875
5500	PFE	1994-03-04	4.427577018737793
5501	PFE	1994-03-07	4.496757984161377
5502	PFE	1994-03-08	4.526406764984131
5503	PFE	1994-03-09	4.546173095703125
5504	PFE	1994-03-10	4.486875057220459
5505	PFE	1994-03-11	4.565938949584961
5506	PFE	1994-03-14	4.486875057220459
5507	PFE	1994-03-15	4.447342872619629
5508	PFE	1994-03-16	4.467109203338623
5509	PFE	1994-03-17	4.556056022644043
5510	PFE	1994-03-18	4.506640911102295
5511	PFE	1994-03-21	4.585704803466797
5512	PFE	1994-03-22	4.506640911102295
5513	PFE	1994-03-23	4.388045787811279
5514	PFE	1994-03-24	4.407812118530273
5515	PFE	1994-03-25	4.427577018737793
5516	PFE	1994-03-28	4.368279933929443
5517	PFE	1994-03-29	4.368279933929443
5518	PFE	1994-03-30	4.2694501876831055
5519	PFE	1994-03-31	4.2694501876831055
5520	PFE	1994-04-04	4.239800930023193
5521	PFE	1994-04-05	4.308981895446777
5522	PFE	1994-04-06	4.299098968505859
5523	PFE	1994-04-07	4.378162860870361
5524	PFE	1994-04-08	4.308981895446777
5525	PFE	1994-04-11	4.308981895446777
5526	PFE	1994-04-12	4.249683856964111
5527	PFE	1994-04-13	4.259566783905029
5528	PFE	1994-04-14	4.3287482261657715
5529	PFE	1994-04-15	4.2694501876831055
5530	PFE	1994-04-18	4.249683856964111
5531	PFE	1994-04-19	4.407812118530273
5532	PFE	1994-04-20	4.565938949584961
5533	PFE	1994-04-21	4.704300880432129
5534	PFE	1994-04-22	4.654885768890381
5535	PFE	1994-04-25	4.645002841949463
5536	PFE	1994-04-26	4.585704803466797
5537	PFE	1994-04-28	4.595588207244873
5538	PFE	1994-04-29	4.664769172668457
5539	PFE	1994-05-02	4.832779884338379
5540	PFE	1994-05-03	4.822896957397461
5541	PFE	1994-05-04	4.733950138092041
5542	PFE	1994-05-05	4.763598918914795
5543	PFE	1994-05-06	4.704300880432129
5544	PFE	1994-05-09	4.704300880432129
5545	PFE	1994-05-10	4.763598918914795
5546	PFE	1994-05-11	4.803131103515625
5547	PFE	1994-05-12	4.852546215057373
5548	PFE	1994-05-13	4.813014030456543
5549	PFE	1994-05-16	4.892077922821045
5550	PFE	1994-05-17	5.010673999786377
5551	PFE	1994-05-18	4.971141815185547
5552	PFE	1994-05-19	5.020556926727295
5553	PFE	1994-05-20	5.000791072845459
5554	PFE	1994-05-23	5.000791072845459
5555	PFE	1994-05-24	5.030439853668213
5556	PFE	1994-05-25	5.050206184387207
5557	PFE	1994-05-26	5.0996198654174805
5558	PFE	1994-05-27	5.050206184387207
5559	PFE	1994-05-31	5.040322780609131
5560	PFE	1994-06-01	5.000791072845459
5561	PFE	1994-06-02	5.020556926727295
5562	PFE	1994-06-03	5.069972038269043
5563	PFE	1994-06-06	4.981025218963623
5564	PFE	1994-06-07	4.971141815185547
5565	PFE	1994-06-08	4.921727180480957
5566	PFE	1994-06-09	5.010673999786377
5567	PFE	1994-06-10	4.981025218963623
5568	PFE	1994-06-13	5.010673999786377
5569	PFE	1994-06-14	5.069972038269043
5570	PFE	1994-06-15	5.069972038269043
5571	PFE	1994-06-16	5.050206184387207
5572	PFE	1994-06-17	5.060089111328125
5573	PFE	1994-06-20	5.050206184387207
5574	PFE	1994-06-21	5.050206184387207
5575	PFE	1994-06-22	4.971141815185547
5576	PFE	1994-06-23	4.990908145904541
5577	PFE	1994-06-24	4.901960849761963
5578	PFE	1994-06-27	4.911843776702881
5579	PFE	1994-06-28	4.882194995880127
5580	PFE	1994-06-29	4.981025218963623
5581	PFE	1994-06-30	4.990908145904541
5582	PFE	1994-07-01	4.961258888244629
5583	PFE	1994-07-05	4.951375961303711
5584	PFE	1994-07-06	4.892077922821045
5585	PFE	1994-07-07	4.921727180480957
5586	PFE	1994-07-08	4.971141815185547
5587	PFE	1994-07-11	5.000791072845459
5588	PFE	1994-07-12	4.901960849761963
5589	PFE	1994-07-13	4.901960849761963
5590	PFE	1994-07-14	4.961258888244629
5591	PFE	1994-07-15	4.961258888244629
5592	PFE	1994-07-18	4.931610107421875
5593	PFE	1994-07-19	4.911843776702881
5594	PFE	1994-07-20	4.753715991973877
5595	PFE	1994-07-21	4.783364772796631
5596	PFE	1994-07-22	4.743833065032959
5597	PFE	1994-07-25	4.872312068939209
5598	PFE	1994-07-26	4.872312068939209
5599	PFE	1994-07-27	4.862429141998291
5600	PFE	1994-07-28	4.862429141998291
5601	PFE	1994-07-29	4.901960849761963
5602	PFE	1994-08-01	4.862429141998291
5603	PFE	1994-08-02	5.020556926727295
5604	PFE	1994-08-03	5.000791072845459
5605	PFE	1994-08-04	5.000791072845459
5606	PFE	1994-08-05	4.951375961303711
5607	PFE	1994-08-08	4.951375961303711
5608	PFE	1994-08-09	5.030439853668213
5609	PFE	1994-08-10	5.1490349769592285
5610	PFE	1994-08-11	5.1589179039001465
5611	PFE	1994-08-12	5.1391520500183105
5612	PFE	1994-08-15	5.1688008308410645
5613	PFE	1994-08-16	5.2775139808654785
5614	PFE	1994-08-17	5.317046165466309
5615	PFE	1994-08-18	5.445525169372559
5616	PFE	1994-08-19	5.435641765594482
5617	PFE	1994-08-22	5.4257588386535645
5618	PFE	1994-08-23	5.4652910232543945
5619	PFE	1994-08-24	5.4059929847717285
5620	PFE	1994-08-25	5.4158759117126465
5621	PFE	1994-08-26	5.4850568771362305
5622	PFE	1994-08-29	5.455408096313477
5623	PFE	1994-08-30	5.4158759117126465
5624	PFE	1994-08-31	5.3961100578308105
5625	PFE	1994-09-01	5.3368120193481445
5626	PFE	1994-09-02	5.2972798347473145
5627	PFE	1994-09-06	5.307162761688232
5628	PFE	1994-09-07	5.3466949462890625
5629	PFE	1994-09-08	5.326929092407227
5630	PFE	1994-09-09	5.2972798347473145
5631	PFE	1994-09-12	5.2775139808654785
5632	PFE	1994-09-13	5.2775139808654785
5633	PFE	1994-09-14	5.2676310539245605
5634	PFE	1994-09-15	5.237981796264648
5635	PFE	1994-09-16	5.1391520500183105
5636	PFE	1994-09-19	5.2083330154418945
5637	PFE	1994-09-20	5.109502792358398
5638	PFE	1994-09-21	5.1391520500183105
5639	PFE	1994-09-22	5.188567161560059
5640	PFE	1994-09-23	5.2873969078063965
5641	PFE	1994-09-26	5.376344203948975
5642	PFE	1994-09-27	5.4850568771362305
5643	PFE	1994-09-28	5.5542378425598145
5644	PFE	1994-09-29	5.435641765594482
5645	PFE	1994-09-30	5.4652910232543945
5646	PFE	1994-10-03	5.5344719886779785
5647	PFE	1994-10-04	5.5443549156188965
5648	PFE	1994-10-05	5.4652910232543945
5649	PFE	1994-10-06	5.376344203948975
5650	PFE	1994-10-07	5.455408096313477
5651	PFE	1994-10-10	5.623418807983398
5652	PFE	1994-10-11	5.751897811889648
5653	PFE	1994-10-12	5.6728339195251465
5654	PFE	1994-10-13	5.692599773406982
5655	PFE	1994-10-14	5.6728339195251465
5656	PFE	1994-10-17	5.6827168464660645
5657	PFE	1994-10-18	5.692599773406982
5658	PFE	1994-10-19	5.702483177185059
5659	PFE	1994-10-20	5.692599773406982
5660	PFE	1994-10-21	5.791429042816162
5661	PFE	1994-10-24	5.84084415435791
5662	PFE	1994-10-25	5.761781215667725
5663	PFE	1994-10-26	5.791429042816162
5664	PFE	1994-10-27	5.7321319580078125
5665	PFE	1994-10-28	5.80131196975708
5666	PFE	1994-10-31	5.860610008239746
5667	PFE	1994-11-01	5.811194896697998
5668	PFE	1994-11-02	5.850727081298828
5669	PFE	1994-11-03	5.84084415435791
5670	PFE	1994-11-04	5.761781215667725
5671	PFE	1994-11-07	5.870492935180664
5672	PFE	1994-11-08	5.880375862121582
5673	PFE	1994-11-09	6.01873779296875
5674	PFE	1994-11-10	6.048387050628662
5675	PFE	1994-11-11	6.028621196746826
5676	PFE	1994-11-14	6.087919235229492
5677	PFE	1994-11-15	6.008854866027832
5678	PFE	1994-11-16	6.068152904510498
5679	PFE	1994-11-17	5.998971939086914
5680	PFE	1994-11-18	6.038504123687744
5681	PFE	1994-11-21	6.008854866027832
5682	PFE	1994-11-22	5.919908046722412
5683	PFE	1994-11-23	5.7321319580078125
5684	PFE	1994-11-25	5.811194896697998
5685	PFE	1994-11-28	5.939673900604248
5686	PFE	1994-11-29	5.989089012145996
5687	PFE	1994-11-30	6.117568016052246
5688	PFE	1994-12-01	6.008854866027832
5689	PFE	1994-12-02	5.919908046722412
5690	PFE	1994-12-05	5.860610008239746
5691	PFE	1994-12-06	5.949556827545166
5692	PFE	1994-12-07	5.8902587890625
5693	PFE	1994-12-08	5.870492935180664
5694	PFE	1994-12-09	5.949556827545166
5695	PFE	1994-12-12	5.939673900604248
5696	PFE	1994-12-13	5.910025119781494
5697	PFE	1994-12-14	6.05826997756958
5698	PFE	1994-12-15	6.068152904510498
5699	PFE	1994-12-16	6.068152904510498
5700	PFE	1994-12-19	6.216397762298584
5701	PFE	1994-12-20	6.216397762298584
5702	PFE	1994-12-21	6.206514835357666
5703	PFE	1994-12-22	6.137333869934082
5704	PFE	1994-12-23	6.09780216217041
5705	PFE	1994-12-27	6.107685089111328
5706	PFE	1994-12-28	6.127450942993164
5707	PFE	1994-12-29	6.087919235229492
5708	PFE	1994-12-30	6.107685089111328
5709	PFE	1995-01-03	6.008854866027832
5710	PFE	1995-01-04	5.998971939086914
5711	PFE	1995-01-05	6.028621196746826
5712	PFE	1995-01-06	6.028621196746826
5713	PFE	1995-01-09	5.900142192840576
5714	PFE	1995-01-10	5.949556827545166
5715	PFE	1995-01-11	5.92979097366333
5716	PFE	1995-01-12	5.910025119781494
5717	PFE	1995-01-13	6.048387050628662
5718	PFE	1995-01-16	6.078035831451416
5719	PFE	1995-01-17	6.127450942993164
5720	PFE	1995-01-18	6.285579204559326
5721	PFE	1995-01-19	6.255929946899414
5722	PFE	1995-01-20	6.255929946899414
5723	PFE	1995-01-23	6.305345058441162
5724	PFE	1995-01-24	6.285579204559326
5725	PFE	1995-01-25	6.27569580078125
5726	PFE	1995-01-26	6.364643096923828
5727	PFE	1995-01-27	6.384408950805664
5728	PFE	1995-01-30	6.325110912322998
5729	PFE	1995-01-31	6.46347188949585
5730	PFE	1995-02-01	6.414058208465576
5731	PFE	1995-02-02	6.384408950805664
5732	PFE	1995-02-03	6.483238220214844
5733	PFE	1995-02-06	6.423941135406494
5734	PFE	1995-02-07	6.453589916229248
5735	PFE	1995-02-08	6.5919508934021
5736	PFE	1995-02-09	6.473354816436768
5737	PFE	1995-02-10	6.433824062347412
5738	PFE	1995-02-13	6.374526023864746
5739	PFE	1995-02-14	6.364643096923828
5740	PFE	1995-02-15	6.325110912322998
5741	PFE	1995-02-16	6.35476016998291
5742	PFE	1995-02-17	6.433824062347412
5743	PFE	1995-02-21	6.364643096923828
5744	PFE	1995-02-22	6.453589916229248
5745	PFE	1995-02-23	6.493121147155762
5746	PFE	1995-02-24	6.50300407409668
5747	PFE	1995-02-27	6.50300407409668
5748	PFE	1995-02-28	6.562302112579346
5749	PFE	1995-03-01	6.562302112579346
5750	PFE	1995-03-02	6.572185039520264
5751	PFE	1995-03-03	6.621600151062012
5752	PFE	1995-03-06	6.750079154968262
5753	PFE	1995-03-07	6.690781116485596
5754	PFE	1995-03-08	6.5919508934021
5755	PFE	1995-03-09	6.552419185638428
5756	PFE	1995-03-10	6.473354816436768
5757	PFE	1995-03-13	6.542535781860352
5758	PFE	1995-03-14	6.680898189544678
5759	PFE	1995-03-15	6.601833820343018
5760	PFE	1995-03-16	6.700664043426514
5761	PFE	1995-03-17	6.789610862731934
5762	PFE	1995-03-20	6.839025974273682
5763	PFE	1995-03-21	6.839025974273682
5764	PFE	1995-03-22	6.918089866638184
5765	PFE	1995-03-23	6.967504978179932
5766	PFE	1995-03-24	6.987270832061768
5767	PFE	1995-03-27	7.076218128204346
5768	PFE	1995-03-28	7.056451797485352
5769	PFE	1995-03-29	6.987270832061768
5770	PFE	1995-03-30	6.789610862731934
5771	PFE	1995-03-31	6.779727935791016
5772	PFE	1995-04-03	6.878558158874512
5773	PFE	1995-04-04	6.898324012756348
5774	PFE	1995-04-05	6.898324012756348
5775	PFE	1995-04-06	6.878558158874512
5776	PFE	1995-04-07	6.878558158874512
5777	PFE	1995-04-10	6.898324012756348
5778	PFE	1995-04-11	6.967504978179932
5779	PFE	1995-04-12	6.987270832061768
5780	PFE	1995-04-13	7.1058669090271
5781	PFE	1995-04-17	7.056451797485352
5782	PFE	1995-04-18	6.987270832061768
5783	PFE	1995-04-19	6.8489089012146
5784	PFE	1995-04-20	6.799493789672852
5785	PFE	1995-04-21	6.789610862731934
5786	PFE	1995-04-24	6.858791828155518
5787	PFE	1995-04-25	6.75996208190918
5788	PFE	1995-04-26	6.858791828155518
5789	PFE	1995-04-27	6.779727935791016
5790	PFE	1995-04-28	6.8489089012146
5791	PFE	1995-05-01	6.680898189544678
5792	PFE	1995-05-02	6.769845008850098
5793	PFE	1995-05-03	6.918089866638184
5794	PFE	1995-05-04	6.898324012756348
5795	PFE	1995-05-05	6.908206939697266
5796	PFE	1995-05-08	6.8489089012146
5797	PFE	1995-05-09	6.779727935791016
5798	PFE	1995-05-10	6.730312824249268
5799	PFE	1995-05-11	6.740196228027344
5800	PFE	1995-05-12	6.483238220214844
5801	PFE	1995-05-15	6.423941135406494
5802	PFE	1995-05-16	6.5919508934021
5803	PFE	1995-05-17	6.582067966461182
5804	PFE	1995-05-18	6.473354816436768
5805	PFE	1995-05-19	6.651248931884766
5806	PFE	1995-05-22	6.621600151062012
5807	PFE	1995-05-23	6.671014785766602
5808	PFE	1995-05-24	6.789610862731934
5809	PFE	1995-05-25	6.947739124298096
5810	PFE	1995-05-26	6.839025974273682
5811	PFE	1995-05-30	6.839025974273682
5812	PFE	1995-05-31	6.967504978179932
5813	PFE	1995-06-01	7.056451797485352
5814	PFE	1995-06-02	7.026803016662598
5815	PFE	1995-06-05	6.97738790512085
5816	PFE	1995-06-06	7.036685943603516
5817	PFE	1995-06-07	6.967504978179932
5818	PFE	1995-06-08	7.01692008972168
5819	PFE	1995-06-09	7.036685943603516
5820	PFE	1995-06-12	6.967504978179932
5821	PFE	1995-06-13	7.01692008972168
5822	PFE	1995-06-14	7.036685943603516
5823	PFE	1995-06-15	7.01692008972168
5824	PFE	1995-06-16	7.095983982086182
5825	PFE	1995-06-19	7.1256327629089355
5826	PFE	1995-06-20	7.036685943603516
5827	PFE	1995-06-21	7.244227886199951
5828	PFE	1995-06-22	7.392473220825195
5829	PFE	1995-06-23	7.432004928588867
5830	PFE	1995-06-26	7.343058109283447
5831	PFE	1995-06-27	7.234344959259033
5832	PFE	1995-06-28	7.312173843383789
5833	PFE	1995-06-29	7.273877143859863
5834	PFE	1995-06-30	7.283760070800781
5835	PFE	1995-07-03	7.392473220825195
5836	PFE	1995-07-05	7.273877143859863
5837	PFE	1995-07-06	7.175046920776367
5838	PFE	1995-07-07	6.937856197357178
5839	PFE	1995-07-10	7.01692008972168
5840	PFE	1995-07-11	7.076218128204346
5841	PFE	1995-07-12	7.036685943603516
5842	PFE	1995-07-13	7.194812774658203
5843	PFE	1995-07-14	7.254110813140869
5844	PFE	1995-07-17	7.273877143859863
5845	PFE	1995-07-18	7.392473220825195
5846	PFE	1995-07-19	7.352941036224365
5847	PFE	1995-07-20	7.135515213012695
5848	PFE	1995-07-21	7.293642997741699
5849	PFE	1995-07-24	7.313408851623535
5850	PFE	1995-07-25	7.392473220825195
5851	PFE	1995-07-26	7.471537113189697
5852	PFE	1995-07-27	7.748260974884033
5853	PFE	1995-07-28	7.827323913574219
5854	PFE	1995-07-31	8.005217552185059
5855	PFE	1995-08-01	8.12381362915039
5856	PFE	1995-08-02	7.985452175140381
5857	PFE	1995-08-03	7.866856098175049
5858	PFE	1995-08-04	7.866856098175049
5859	PFE	1995-08-07	7.847089767456055
5860	PFE	1995-08-08	7.807559013366699
5861	PFE	1995-08-09	7.926154136657715
5862	PFE	1995-08-10	7.926154136657715
5863	PFE	1995-08-11	7.748260974884033
5864	PFE	1995-08-14	7.985452175140381
5865	PFE	1995-08-15	7.866856098175049
5866	PFE	1995-08-16	7.609899044036865
5867	PFE	1995-08-17	7.609899044036865
5868	PFE	1995-08-18	7.609899044036865
5869	PFE	1995-08-21	7.748260974884033
5870	PFE	1995-08-22	7.609899044036865
5871	PFE	1995-08-23	7.728495121002197
5872	PFE	1995-08-24	7.728495121002197
5873	PFE	1995-08-25	7.649431228637695
5874	PFE	1995-08-28	7.590133190155029
5875	PFE	1995-08-29	7.669197082519531
5876	PFE	1995-08-30	7.866856098175049
5877	PFE	1995-08-31	7.807559013366699
5878	PFE	1995-09-01	7.590133190155029
5879	PFE	1995-09-05	7.570366859436035
5880	PFE	1995-09-06	7.590133190155029
5881	PFE	1995-09-07	7.550601005554199
5882	PFE	1995-09-08	7.432004928588867
5883	PFE	1995-09-11	7.432004928588867
5884	PFE	1995-09-12	7.451770782470703
5885	PFE	1995-09-13	7.550601005554199
5886	PFE	1995-09-14	7.629664897918701
5887	PFE	1995-09-15	7.669197082519531
5888	PFE	1995-09-18	7.847089767456055
5889	PFE	1995-09-19	7.906387805938721
5890	PFE	1995-09-20	7.728495121002197
5891	PFE	1995-09-21	8.024984359741211
5892	PFE	1995-09-22	8.222643852233887
5893	PFE	1995-09-25	8.361005783081055
5894	PFE	1995-09-26	8.400538444519043
5895	PFE	1995-09-27	8.499366760253906
5896	PFE	1995-09-28	8.479601860046387
5897	PFE	1995-09-29	8.440070152282715
5898	PFE	1995-10-02	8.420304298400879
5899	PFE	1995-10-03	8.756324768066406
5900	PFE	1995-10-04	8.91445255279541
5901	PFE	1995-10-05	8.756324768066406
5902	PFE	1995-10-06	8.894686698913574
5903	PFE	1995-10-09	8.91445255279541
5904	PFE	1995-10-10	8.697027206420898
5905	PFE	1995-10-11	8.756324768066406
5906	PFE	1995-10-12	9.033048629760742
5907	PFE	1995-10-13	9.013282775878906
5908	PFE	1995-10-16	9.210942268371582
5909	PFE	1995-10-17	9.250473976135254
5910	PFE	1995-10-18	9.34930419921875
5911	PFE	1995-10-19	9.487666130065918
5912	PFE	1995-10-20	9.645793914794922
5913	PFE	1995-10-23	9.408601760864258
5914	PFE	1995-10-24	9.626028060913086
5915	PFE	1995-10-25	9.645793914794922
5916	PFE	1995-10-26	9.428367614746094
5917	PFE	1995-10-27	9.309771537780762
5918	PFE	1995-10-30	9.210942268371582
5919	PFE	1995-10-31	9.07258129119873
5920	PFE	1995-11-01	9.34930419921875
5921	PFE	1995-11-02	9.27023983001709
5922	PFE	1995-11-03	9.191176414489746
5923	PFE	1995-11-06	9.210942268371582
5924	PFE	1995-11-07	9.448134422302246
5925	PFE	1995-11-08	9.60626220703125
5926	PFE	1995-11-09	9.428367614746094
5927	PFE	1995-11-10	9.250473976135254
5928	PFE	1995-11-13	9.210942268371582
5929	PFE	1995-11-14	9.329538345336914
5930	PFE	1995-11-15	9.626028060913086
5931	PFE	1995-11-16	9.467900276184082
5932	PFE	1995-11-17	9.408601760864258
5933	PFE	1995-11-20	9.388835906982422
5934	PFE	1995-11-21	9.408601760864258
5935	PFE	1995-11-22	9.250473976135254
5936	PFE	1995-11-24	9.230708122253418
5937	PFE	1995-11-27	9.171409606933594
5938	PFE	1995-11-28	9.230708122253418
5939	PFE	1995-11-29	9.171409606933594
5940	PFE	1995-11-30	9.171409606933594
5941	PFE	1995-12-01	9.250473976135254
5942	PFE	1995-12-04	9.665559768676758
5943	PFE	1995-12-05	10.120177268981934
5944	PFE	1995-12-06	10.238773345947266
5945	PFE	1995-12-07	10.199240684509277
5946	PFE	1995-12-08	10.06087875366211
5947	PFE	1995-12-11	10.13994312286377
5948	PFE	1995-12-12	10.357369422912598
5949	PFE	1995-12-13	10.298070907592773
5950	PFE	1995-12-14	10.475964546203613
5951	PFE	1995-12-15	10.377135276794434
5952	PFE	1995-12-18	10.199240684509277
5953	PFE	1995-12-19	10.001581192016602
5954	PFE	1995-12-20	9.724858283996582
5955	PFE	1995-12-21	9.823687553405762
5956	PFE	1995-12-22	9.88298511505127
5957	PFE	1995-12-26	10.001581192016602
5958	PFE	1995-12-27	9.962048530578613
5959	PFE	1995-12-28	9.902750968933105
5960	PFE	1995-12-29	9.962048530578613
5961	PFE	1996-01-02	9.843454360961914
5962	PFE	1996-01-03	9.803921699523926
5963	PFE	1996-01-04	10.179474830627441
5964	PFE	1996-01-05	10.041112899780273
5965	PFE	1996-01-08	10.159708976745605
5966	PFE	1996-01-09	10.357369422912598
5967	PFE	1996-01-10	9.962048530578613
5968	PFE	1996-01-11	9.764389991760254
5969	PFE	1996-01-12	9.724858283996582
5970	PFE	1996-01-15	9.764389991760254
5971	PFE	1996-01-16	9.981815338134766
5972	PFE	1996-01-17	9.962048530578613
5973	PFE	1996-01-18	9.942282676696777
5974	PFE	1996-01-19	9.78415584564209
5975	PFE	1996-01-22	9.645793914794922
5976	PFE	1996-01-23	9.60626220703125
5977	PFE	1996-01-24	10.080644607543945
5978	PFE	1996-01-25	10.13994312286377
5979	PFE	1996-01-26	10.416666984558105
5980	PFE	1996-01-29	10.357369422912598
5981	PFE	1996-01-30	10.653858184814453
5982	PFE	1996-01-31	10.831751823425293
5983	PFE	1996-02-01	10.891050338745117
5984	PFE	1996-02-02	10.732921600341797
5985	PFE	1996-02-05	10.831751823425293
5986	PFE	1996-02-06	10.713155746459961
5987	PFE	1996-02-07	10.732921600341797
5988	PFE	1996-02-08	10.891050338745117
5989	PFE	1996-02-09	10.891050338745117
5990	PFE	1996-02-12	11.029412269592285
5991	PFE	1996-02-13	11.108475685119629
5992	PFE	1996-02-14	10.989879608154297
5993	PFE	1996-02-15	10.891050338745117
5994	PFE	1996-02-16	10.75268840789795
5995	PFE	1996-02-20	10.515497207641602
5996	PFE	1996-02-21	10.495731353759766
5997	PFE	1996-02-22	10.732921600341797
5998	PFE	1996-02-23	10.75268840789795
5999	PFE	1996-02-26	10.436432838439941
6000	PFE	1996-02-27	10.555027961730957
6001	PFE	1996-02-28	10.436432838439941
6002	PFE	1996-02-29	10.416666984558105
6003	PFE	1996-03-01	10.515497207641602
6004	PFE	1996-03-04	10.772454261779785
6005	PFE	1996-03-05	10.831751823425293
6006	PFE	1996-03-06	10.673624038696289
6007	PFE	1996-03-07	10.673624038696289
6008	PFE	1996-03-08	10.39690113067627
6009	PFE	1996-03-11	10.258539199829102
6010	PFE	1996-03-12	10.080644607543945
6011	PFE	1996-03-13	9.803921699523926
6012	PFE	1996-03-14	9.744624137878418
6013	PFE	1996-03-15	9.942282676696777
6014	PFE	1996-03-18	9.922516822814941
6015	PFE	1996-03-19	9.981815338134766
6016	PFE	1996-03-20	10.021347045898438
6017	PFE	1996-03-21	10.574793815612793
6018	PFE	1996-03-22	10.713155746459961
6019	PFE	1996-03-25	10.713155746459961
6020	PFE	1996-03-26	10.871283531188965
6021	PFE	1996-03-27	10.693389892578125
6022	PFE	1996-03-28	10.693389892578125
6023	PFE	1996-03-29	10.634092330932617
6024	PFE	1996-04-01	11.068943977355957
6025	PFE	1996-04-02	11.365432739257812
6026	PFE	1996-04-03	11.385198593139648
6027	PFE	1996-04-04	11.266603469848633
6028	PFE	1996-04-08	11.049178123474121
6029	PFE	1996-04-09	10.891050338745117
6030	PFE	1996-04-10	10.535262107849121
6031	PFE	1996-04-11	10.634092330932617
6032	PFE	1996-04-12	10.910816192626953
6033	PFE	1996-04-15	10.970113754272461
6034	PFE	1996-04-16	10.910816192626953
6035	PFE	1996-04-17	10.851517677307129
6036	PFE	1996-04-18	10.871283531188965
6037	PFE	1996-04-19	11.068943977355957
6038	PFE	1996-04-22	11.029412269592285
6039	PFE	1996-04-23	10.831751823425293
6040	PFE	1996-04-24	10.634092330932617
6041	PFE	1996-04-25	10.555027961730957
6042	PFE	1996-04-26	10.594559669494629
6043	PFE	1996-04-29	10.75268840789795
6044	PFE	1996-04-30	10.891050338745117
6045	PFE	1996-05-01	10.851517677307129
6046	PFE	1996-05-02	10.574793815612793
6047	PFE	1996-05-03	10.475964546203613
6048	PFE	1996-05-06	10.555027961730957
6049	PFE	1996-05-07	10.219006538391113
6050	PFE	1996-05-08	10.337602615356445
6051	PFE	1996-05-09	10.278305053710938
6052	PFE	1996-05-10	10.515497207641602
6053	PFE	1996-05-13	10.693389892578125
6054	PFE	1996-05-14	10.535262107849121
6055	PFE	1996-05-15	10.535262107849121
6056	PFE	1996-05-16	10.713155746459961
6057	PFE	1996-05-17	10.574793815612793
6058	PFE	1996-05-20	10.555027961730957
6059	PFE	1996-05-21	10.495731353759766
6060	PFE	1996-05-22	10.673624038696289
6061	PFE	1996-05-23	10.851517677307129
6062	PFE	1996-05-24	11.088709831237793
6063	PFE	1996-05-28	11.029412269592285
6064	PFE	1996-05-29	10.970113754272461
6065	PFE	1996-05-30	11.167774200439453
6066	PFE	1996-05-31	11.187540054321289
6067	PFE	1996-06-03	11.286369323730469
6068	PFE	1996-06-04	11.4049654006958
6069	PFE	1996-06-05	11.740986824035645
6070	PFE	1996-06-06	11.464262962341309
6071	PFE	1996-06-07	11.681689262390137
6072	PFE	1996-06-10	11.721220970153809
6073	PFE	1996-06-11	11.444497108459473
6074	PFE	1996-06-12	11.32590103149414
6075	PFE	1996-06-13	11.484028816223145
6076	PFE	1996-06-14	11.978178024291992
6077	PFE	1996-06-17	11.859582901000977
6078	PFE	1996-06-18	11.58285903930664
6079	PFE	1996-06-19	11.780518531799316
6080	PFE	1996-06-20	11.681689262390137
6081	PFE	1996-06-21	11.622390747070312
6082	PFE	1996-06-24	11.543327331542969
6083	PFE	1996-06-25	11.701455116271973
6084	PFE	1996-06-26	11.32590103149414
6085	PFE	1996-06-27	11.207305908203125
6086	PFE	1996-06-28	11.286369323730469
6087	PFE	1996-07-01	11.306135177612305
6088	PFE	1996-07-02	11.424731254577637
6089	PFE	1996-07-03	11.484028816223145
6090	PFE	1996-07-05	11.227070808410645
6091	PFE	1996-07-08	11.266603469848633
6092	PFE	1996-07-09	11.464262962341309
6093	PFE	1996-07-10	11.602624893188477
6094	PFE	1996-07-11	11.4049654006958
6095	PFE	1996-07-12	11.345666885375977
6096	PFE	1996-07-15	11.286369323730469
6097	PFE	1996-07-16	11.424731254577637
6098	PFE	1996-07-17	11.207305908203125
6099	PFE	1996-07-18	11.464262962341309
6100	PFE	1996-07-19	11.385198593139648
6101	PFE	1996-07-22	11.523560523986816
6102	PFE	1996-07-23	11.306135177612305
6103	PFE	1996-07-24	11.306135177612305
6104	PFE	1996-07-25	11.108475685119629
6105	PFE	1996-07-26	11.128241539001465
6106	PFE	1996-07-29	11.049178123474121
6107	PFE	1996-07-30	11.088709831237793
6108	PFE	1996-07-31	11.049178123474121
6109	PFE	1996-08-01	11.24683666229248
6110	PFE	1996-08-02	11.543327331542969
6111	PFE	1996-08-05	11.642156600952148
6112	PFE	1996-08-06	11.602624893188477
6113	PFE	1996-08-07	11.424731254577637
6114	PFE	1996-08-08	11.207305908203125
6115	PFE	1996-08-09	11.345666885375977
6116	PFE	1996-08-12	11.681689262390137
6117	PFE	1996-08-13	11.58285903930664
6118	PFE	1996-08-14	11.50379467010498
6119	PFE	1996-08-15	11.50379467010498
6120	PFE	1996-08-16	11.523560523986816
6121	PFE	1996-08-19	11.76075267791748
6122	PFE	1996-08-20	11.701455116271973
6123	PFE	1996-08-21	11.740986824035645
6124	PFE	1996-08-22	11.800285339355469
6125	PFE	1996-08-23	11.76075267791748
6126	PFE	1996-08-26	11.642156600952148
6127	PFE	1996-08-27	11.681689262390137
6128	PFE	1996-08-28	11.622390747070312
6129	PFE	1996-08-29	11.424731254577637
6130	PFE	1996-08-30	11.227070808410645
6131	PFE	1996-09-03	11.266603469848633
6132	PFE	1996-09-04	11.187540054321289
6133	PFE	1996-09-05	11.24683666229248
6134	PFE	1996-09-06	11.444497108459473
6135	PFE	1996-09-09	11.602624893188477
6136	PFE	1996-09-10	11.602624893188477
6137	PFE	1996-09-11	11.464262962341309
6138	PFE	1996-09-12	11.523560523986816
6139	PFE	1996-09-13	11.701455116271973
6140	PFE	1996-09-16	11.6619234085083
6141	PFE	1996-09-17	11.681689262390137
6142	PFE	1996-09-18	11.740986824035645
6143	PFE	1996-09-19	11.978178024291992
6144	PFE	1996-09-20	11.859582901000977
6145	PFE	1996-09-23	12.017709732055664
6146	PFE	1996-09-24	11.93864631652832
6147	PFE	1996-09-25	12.235136032104492
6148	PFE	1996-09-26	12.472328186035156
6149	PFE	1996-09-27	12.333966255187988
6150	PFE	1996-09-30	12.511859893798828
6151	PFE	1996-10-01	12.669986724853516
6152	PFE	1996-10-02	12.45256233215332
6153	PFE	1996-10-03	12.5513916015625
6154	PFE	1996-10-04	12.72928524017334
6155	PFE	1996-10-07	12.531625747680664
6156	PFE	1996-10-08	12.788582801818848
6157	PFE	1996-10-09	12.788582801818848
6158	PFE	1996-10-10	12.808348655700684
6159	PFE	1996-10-11	12.867647171020508
6160	PFE	1996-10-14	13.085073471069336
6161	PFE	1996-10-15	13.24320125579834
6162	PFE	1996-10-16	13.16413688659668
6163	PFE	1996-10-17	13.26296615600586
6164	PFE	1996-10-18	13.421093940734863
6165	PFE	1996-10-21	13.598987579345703
6166	PFE	1996-10-22	13.342029571533203
6167	PFE	1996-10-23	13.144371032714844
6168	PFE	1996-10-24	13.045540809631348
6169	PFE	1996-10-25	12.768816947937012
6170	PFE	1996-10-28	12.492094039916992
6171	PFE	1996-10-29	12.689752578735352
6172	PFE	1996-10-30	12.887413024902344
6173	PFE	1996-10-31	13.085073471069336
6174	PFE	1996-11-01	12.946710586547852
6175	PFE	1996-11-04	13.282732009887695
6176	PFE	1996-11-05	13.598987579345703
6177	PFE	1996-11-06	13.994306564331055
6178	PFE	1996-11-07	14.033839225769043
6179	PFE	1996-11-08	14.231498718261719
6180	PFE	1996-11-11	14.033839225769043
6181	PFE	1996-11-12	13.77688217163086
6182	PFE	1996-11-13	14.191967010498047
6183	PFE	1996-11-14	14.251264572143555
6184	PFE	1996-11-15	14.211732864379883
6185	PFE	1996-11-18	14.053605079650879
6186	PFE	1996-11-19	13.974540710449219
6187	PFE	1996-11-20	13.895478248596191
6188	PFE	1996-11-21	14.112902641296387
6189	PFE	1996-11-22	13.994306564331055
6190	PFE	1996-11-25	14.310563087463379
6191	PFE	1996-11-26	14.152435302734375
6192	PFE	1996-11-27	14.053605079650879
6193	PFE	1996-11-29	14.172201156616211
6194	PFE	1996-12-02	13.915244102478027
6195	PFE	1996-12-03	13.539690017700195
6196	PFE	1996-12-04	13.282732009887695
6197	PFE	1996-12-05	13.045540809631348
6198	PFE	1996-12-06	12.887413024902344
6199	PFE	1996-12-09	13.401328086853027
6200	PFE	1996-12-10	13.203668594360352
6201	PFE	1996-12-11	13.203668594360352
6202	PFE	1996-12-12	12.847881317138672
6203	PFE	1996-12-13	13.006009101867676
6204	PFE	1996-12-16	12.788582801818848
6205	PFE	1996-12-17	12.768816947937012
6206	PFE	1996-12-18	12.867647171020508
6207	PFE	1996-12-19	13.342029571533203
6208	PFE	1996-12-20	13.4408597946167
6209	PFE	1996-12-23	13.4408597946167
6210	PFE	1996-12-24	13.460625648498535
6211	PFE	1996-12-26	13.460625648498535
6212	PFE	1996-12-27	13.460625648498535
6213	PFE	1996-12-30	13.460625648498535
6214	PFE	1996-12-31	13.124605178833008
6215	PFE	1997-01-02	12.946710586547852
6216	PFE	1997-01-03	13.223435401916504
6217	PFE	1997-01-06	13.16413688659668
6218	PFE	1997-01-07	13.361796379089355
6219	PFE	1997-01-08	13.361796379089355
6220	PFE	1997-01-09	13.24320125579834
6221	PFE	1997-01-10	13.51992416381836
6222	PFE	1997-01-13	13.4408597946167
6223	PFE	1997-01-14	13.6978178024292
6224	PFE	1997-01-15	13.737350463867188
6225	PFE	1997-01-16	13.796648025512695
6226	PFE	1997-01-17	13.915244102478027
6227	PFE	1997-01-20	13.816413879394531
6228	PFE	1997-01-21	13.6978178024292
6229	PFE	1997-01-22	13.954774856567383
6230	PFE	1997-01-23	13.77688217163086
6231	PFE	1997-01-24	13.77688217163086
6232	PFE	1997-01-27	13.559455871582031
6233	PFE	1997-01-28	13.51992416381836
6234	PFE	1997-01-29	13.6978178024292
6235	PFE	1997-01-30	14.35009479522705
6236	PFE	1997-01-31	14.62681770324707
6237	PFE	1997-02-03	14.389627456665039
6238	PFE	1997-02-04	14.389627456665039
6239	PFE	1997-02-05	14.014073371887207
6240	PFE	1997-02-06	14.191967010498047
6241	PFE	1997-02-07	14.508222579956055
6242	PFE	1997-02-10	14.271031379699707
6243	PFE	1997-02-11	14.409393310546875
6244	PFE	1997-02-12	14.804712295532227
6245	PFE	1997-02-13	15.180266380310059
6246	PFE	1997-02-14	15.259329795837402
6247	PFE	1997-02-18	15.615117073059082
6248	PFE	1997-02-19	15.41745662689209
6249	PFE	1997-02-20	15.081436157226562
6250	PFE	1997-02-21	14.982605934143066
6251	PFE	1997-02-24	15.279095649719238
6252	PFE	1997-02-25	15.061670303344727
6253	PFE	1997-02-26	15.14073371887207
6254	PFE	1997-02-27	14.607051849365234
6255	PFE	1997-02-28	14.488456726074219
6256	PFE	1997-03-03	14.646583557128906
6257	PFE	1997-03-04	14.251264572143555
6258	PFE	1997-03-05	14.824478149414062
6259	PFE	1997-03-06	14.607051849365234
6260	PFE	1997-03-07	14.88377571105957
6261	PFE	1997-03-10	15.31862735748291
6262	PFE	1997-03-11	15.120967864990234
6263	PFE	1997-03-12	14.982605934143066
6264	PFE	1997-03-13	14.527989387512207
6265	PFE	1997-03-14	14.409393310546875
6266	PFE	1997-03-17	14.646583557128906
6267	PFE	1997-03-18	14.488456726074219
6268	PFE	1997-03-19	14.448925018310547
6269	PFE	1997-03-20	14.231498718261719
6270	PFE	1997-03-21	14.231498718261719
6271	PFE	1997-03-24	14.330328941345215
6272	PFE	1997-03-25	14.310563087463379
6273	PFE	1997-03-26	14.152435302734375
6274	PFE	1997-03-27	13.816413879394531
6275	PFE	1997-03-31	13.302497863769531
6276	PFE	1997-04-01	13.460625648498535
6277	PFE	1997-04-02	13.203668594360352
6278	PFE	1997-04-03	13.342029571533203
6279	PFE	1997-04-04	13.855945587158203
6280	PFE	1997-04-07	13.895478248596191
6281	PFE	1997-04-08	13.598987579345703
6282	PFE	1997-04-09	13.302497863769531
6283	PFE	1997-04-10	13.480392456054688
6284	PFE	1997-04-11	13.183902740478516
6285	PFE	1997-04-14	13.579221725463867
6286	PFE	1997-04-15	13.500158309936523
6287	PFE	1997-04-16	13.994306564331055
6288	PFE	1997-04-17	14.014073371887207
6289	PFE	1997-04-18	13.954774856567383
6290	PFE	1997-04-21	14.053605079650879
6291	PFE	1997-04-22	14.508222579956055
6292	PFE	1997-04-23	14.646583557128906
6293	PFE	1997-04-24	14.765179634094238
6294	PFE	1997-04-25	14.646583557128906
6295	PFE	1997-04-28	14.903541564941406
6296	PFE	1997-04-29	15.397690773010254
6297	PFE	1997-04-30	15.180266380310059
6298	PFE	1997-05-01	15.200032234191895
6299	PFE	1997-05-02	15.397690773010254
6300	PFE	1997-05-05	15.773244857788086
6301	PFE	1997-05-06	15.694181442260742
6302	PFE	1997-05-07	15.338393211364746
6303	PFE	1997-05-08	15.358159065246582
6304	PFE	1997-05-09	15.49652099609375
6305	PFE	1997-05-12	16.010435104370117
6306	PFE	1997-05-13	15.872075080871582
6307	PFE	1997-05-14	15.970904350280762
6308	PFE	1997-05-15	16.20809555053711
6309	PFE	1997-05-16	15.93137264251709
6310	PFE	1997-05-19	15.872075080871582
6311	PFE	1997-05-20	15.951139450073242
6312	PFE	1997-05-21	15.852309226989746
6313	PFE	1997-05-22	15.713947296142578
6314	PFE	1997-05-23	15.891840934753418
6315	PFE	1997-05-27	16.049968719482422
6316	PFE	1997-05-28	16.10926628112793
6317	PFE	1997-05-29	16.089500427246094
6318	PFE	1997-05-30	16.287160873413086
6319	PFE	1997-06-02	16.168563842773438
6320	PFE	1997-06-03	16.1487979888916
6321	PFE	1997-06-04	16.10926628112793
6322	PFE	1997-06-05	16.267393112182617
6323	PFE	1997-06-06	16.91967010498047
6324	PFE	1997-06-09	17.156862258911133
6325	PFE	1997-06-10	16.840606689453125
6326	PFE	1997-06-11	16.939437866210938
6327	PFE	1997-06-12	17.137096405029297
6328	PFE	1997-06-13	17.809139251708984
6329	PFE	1997-06-16	17.769607543945312
6330	PFE	1997-06-17	17.63124656677246
6331	PFE	1997-06-18	17.137096405029297
6332	PFE	1997-06-19	17.78937339782715
6333	PFE	1997-06-20	18.105628967285156
6334	PFE	1997-06-23	17.59171485900879
6335	PFE	1997-06-24	18.283523559570312
6336	PFE	1997-06-25	18.856735229492188
6337	PFE	1997-06-26	18.856735229492188
6338	PFE	1997-06-27	19.291587829589844
6339	PFE	1997-06-30	18.896268844604492
6340	PFE	1997-07-01	19.05439567565918
6341	PFE	1997-07-02	19.291587829589844
6342	PFE	1997-07-03	20.16128921508789
6343	PFE	1997-07-07	19.60784339904785
6344	PFE	1997-07-08	19.92409896850586
6345	PFE	1997-07-09	19.588077545166016
6346	PFE	1997-07-10	19.528778076171875
6347	PFE	1997-07-11	19.548545837402344
6348	PFE	1997-07-14	19.153226852416992
6349	PFE	1997-07-15	19.44971466064453
6350	PFE	1997-07-16	18.738140106201172
6351	PFE	1997-07-17	19.05439567565918
6352	PFE	1997-07-18	18.50094985961914
6353	PFE	1997-07-21	18.520715713500977
6354	PFE	1997-07-22	19.291587829589844
6355	PFE	1997-07-23	19.528778076171875
6356	PFE	1997-07-24	19.528778076171875
6357	PFE	1997-07-25	18.856735229492188
6358	PFE	1997-07-28	18.323055267333984
6359	PFE	1997-07-29	18.540481567382812
6360	PFE	1997-07-30	18.79743766784668
6361	PFE	1997-07-31	18.856735229492188
6362	PFE	1997-08-01	18.56024742126465
6363	PFE	1997-08-04	18.1846923828125
6364	PFE	1997-08-05	18.59977912902832
6365	PFE	1997-08-06	18.30328941345215
6366	PFE	1997-08-07	18.145160675048828
6367	PFE	1997-08-08	17.492883682250977
6368	PFE	1997-08-11	17.354522705078125
6369	PFE	1997-08-12	16.82084083557129
6370	PFE	1997-08-13	16.91967010498047
6371	PFE	1997-08-14	17.07779884338379
6372	PFE	1997-08-15	16.72201156616211
6373	PFE	1997-08-18	16.583650588989258
6374	PFE	1997-08-19	16.82084083557129
6375	PFE	1997-08-20	17.670778274536133
6376	PFE	1997-08-21	17.552181243896484
6377	PFE	1997-08-22	17.73007583618164
6378	PFE	1997-08-25	17.59171485900879
6379	PFE	1997-08-26	17.038267135620117
6380	PFE	1997-08-27	17.512649536132812
6381	PFE	1997-08-28	17.23592758178711
6382	PFE	1997-08-29	17.53241539001465
6383	PFE	1997-09-02	18.30328941345215
6384	PFE	1997-09-03	18.04633140563965
6385	PFE	1997-09-04	18.1846923828125
6386	PFE	1997-09-05	18.441650390625
6387	PFE	1997-09-08	18.421884536743164
6388	PFE	1997-09-09	18.362586975097656
6389	PFE	1997-09-10	17.749841690063477
6390	PFE	1997-09-11	17.47311782836914
6391	PFE	1997-09-12	18.402118682861328
6392	PFE	1997-09-15	18.362586975097656
6393	PFE	1997-09-16	18.995098114013672
6394	PFE	1997-09-17	18.856735229492188
6395	PFE	1997-09-18	18.975332260131836
6396	PFE	1997-09-19	19.133459091186523
6397	PFE	1997-09-22	19.528778076171875
6398	PFE	1997-09-23	19.60784339904785
6399	PFE	1997-09-24	19.331119537353516
6400	PFE	1997-09-25	18.935800552368164
6401	PFE	1997-09-26	19.291587829589844
6402	PFE	1997-09-29	19.31135368347168
6403	PFE	1997-09-30	19.014863967895508
6404	PFE	1997-10-01	19.05439567565918
6405	PFE	1997-10-02	19.528778076171875
6406	PFE	1997-10-03	19.528778076171875
6407	PFE	1997-10-06	19.845035552978516
6408	PFE	1997-10-07	20.556610107421875
6409	PFE	1997-10-08	20.37871551513672
6410	PFE	1997-10-09	20.240354537963867
6411	PFE	1997-10-10	20.358949661254883
6412	PFE	1997-10-13	20.517078399658203
6413	PFE	1997-10-14	21.465843200683594
6414	PFE	1997-10-15	21.465843200683594
6415	PFE	1997-10-16	21.090290069580078
6416	PFE	1997-10-17	20.615907669067383
6417	PFE	1997-10-20	21.129823684692383
6418	PFE	1997-10-21	22.454143524169922
6419	PFE	1997-10-22	22.86922836303711
6420	PFE	1997-10-23	22.61227035522461
6421	PFE	1997-10-24	22.67156982421875
6422	PFE	1997-10-27	21.426311492919922
6423	PFE	1997-10-28	22.572738647460938
6424	PFE	1997-10-29	22.632036209106445
6425	PFE	1997-10-30	22.691335678100586
6426	PFE	1997-10-31	22.454143524169922
6427	PFE	1997-11-03	23.106420516967773
6428	PFE	1997-11-04	22.730867385864258
6429	PFE	1997-11-05	23.363378524780273
6430	PFE	1997-11-06	22.849462509155273
6431	PFE	1997-11-07	22.375078201293945
6432	PFE	1997-11-10	21.841398239135742
6433	PFE	1997-11-11	22.09835433959961
6434	PFE	1997-11-12	21.228652954101562
6435	PFE	1997-11-13	21.821632385253906
6436	PFE	1997-11-14	22.5529727935791
6437	PFE	1997-11-17	22.572738647460938
6438	PFE	1997-11-18	21.979759216308594
6439	PFE	1997-11-19	22.711101531982422
6440	PFE	1997-11-20	22.928525924682617
6441	PFE	1997-11-21	23.343612670898438
6442	PFE	1997-11-24	22.61227035522461
6443	PFE	1997-11-25	23.106420516967773
6444	PFE	1997-11-26	22.948291778564453
6445	PFE	1997-11-28	23.00758934020996
6446	PFE	1997-12-01	24.03542137145996
6447	PFE	1997-12-02	24.13425064086914
6448	PFE	1997-12-03	24.60863494873047
6449	PFE	1997-12-04	24.154016494750977
6450	PFE	1997-12-05	23.87729263305664
6451	PFE	1997-12-08	23.640100479125977
6452	PFE	1997-12-09	23.87729263305664
6453	PFE	1997-12-10	23.976123809814453
6454	PFE	1997-12-11	23.541271209716797
6455	PFE	1997-12-12	23.719165802001953
6456	PFE	1997-12-15	23.99588966369629
6457	PFE	1997-12-16	24.272611618041992
6458	PFE	1997-12-17	23.817995071411133
6459	PFE	1997-12-18	23.442441940307617
6460	PFE	1997-12-19	23.00758934020996
6461	PFE	1997-12-22	23.501739501953125
6462	PFE	1997-12-23	22.948291778564453
6463	PFE	1997-12-24	22.375078201293945
6464	PFE	1997-12-26	22.750633239746094
6465	PFE	1997-12-29	23.284313201904297
6466	PFE	1997-12-30	23.897058486938477
6467	PFE	1997-12-31	23.58080291748047
6468	PFE	1998-01-02	23.93659019470215
6469	PFE	1998-01-05	25.24114418029785
6470	PFE	1998-01-06	24.430740356445312
6471	PFE	1998-01-07	24.70746421813965
6472	PFE	1998-01-08	24.549335479736328
6473	PFE	1998-01-09	23.38314437866211
6474	PFE	1998-01-12	24.173782348632812
6475	PFE	1998-01-13	24.45050621032715
6476	PFE	1998-01-14	24.60863494873047
6477	PFE	1998-01-15	23.976123809814453
6478	PFE	1998-01-16	24.35167694091797
6479	PFE	1998-01-20	25.55739974975586
6480	PFE	1998-01-21	24.98418617248535
6481	PFE	1998-01-22	24.865591049194336
6482	PFE	1998-01-23	24.687698364257812
6483	PFE	1998-01-26	24.5888671875
6484	PFE	1998-01-27	24.885356903076172
6485	PFE	1998-01-28	25.24114418029785
6486	PFE	1998-01-29	25.75506019592285
6487	PFE	1998-01-30	25.85388946533203
6488	PFE	1998-02-02	26.130613327026367
6489	PFE	1998-02-03	26.11084747314453
6490	PFE	1998-02-04	25.735294342041016
6491	PFE	1998-02-05	25.221378326416016
6492	PFE	1998-02-06	25.577165603637695
6493	PFE	1998-02-09	25.537633895874023
6494	PFE	1998-02-10	26.565465927124023
6495	PFE	1998-02-11	26.46663475036621
6496	PFE	1998-02-12	26.664295196533203
6497	PFE	1998-02-13	26.446868896484375
6498	PFE	1998-02-17	26.72359275817871
6499	PFE	1998-02-18	27.316572189331055
6500	PFE	1998-02-19	27.23750877380371
6501	PFE	1998-02-20	27.613061904907227
6502	PFE	1998-02-23	28.265338897705078
6503	PFE	1998-02-24	27.672359466552734
6504	PFE	1998-02-25	27.94908332824707
6505	PFE	1998-02-26	28.542062759399414
6506	PFE	1998-02-27	27.988615036010742
6507	PFE	1998-03-02	27.771188735961914
6508	PFE	1998-03-03	27.514230728149414
6509	PFE	1998-03-04	26.861953735351562
6510	PFE	1998-03-05	27.059614181518555
6511	PFE	1998-03-06	27.277040481567383
6512	PFE	1998-03-09	27.474700927734375
6513	PFE	1998-03-10	27.79095458984375
6514	PFE	1998-03-11	27.672359466552734
6515	PFE	1998-03-12	27.257274627685547
6516	PFE	1998-03-13	27.158443450927734
6517	PFE	1998-03-16	27.830486297607422
6518	PFE	1998-03-17	28.265338897705078
6519	PFE	1998-03-18	27.9095516204834
6520	PFE	1998-03-19	28.462997436523438
6521	PFE	1998-03-20	29.135040283203125
6522	PFE	1998-03-23	30.439594268798828
6523	PFE	1998-03-24	30.162872314453125
6524	PFE	1998-03-25	29.88614845275879
6525	PFE	1998-03-26	29.846616744995117
6526	PFE	1998-03-27	30.28146743774414
6527	PFE	1998-03-30	30.933744430541992
6528	PFE	1998-03-31	31.526723861694336
6529	PFE	1998-04-01	31.25
6530	PFE	1998-04-02	31.526723861694336
6531	PFE	1998-04-03	32.21853256225586
6532	PFE	1998-04-06	32.653385162353516
6533	PFE	1998-04-07	31.882511138916016
6534	PFE	1998-04-08	31.230234146118164
6535	PFE	1998-04-09	31.388362884521484
6536	PFE	1998-04-13	31.981340408325195
6537	PFE	1998-04-14	31.329063415527344
6538	PFE	1998-04-15	30.85468101501465
6539	PFE	1998-04-16	31.842979431152344
6540	PFE	1998-04-17	33.26612854003906
6541	PFE	1998-04-20	35.855472564697266
6542	PFE	1998-04-21	36.74494171142578
6543	PFE	1998-04-22	36.250789642333984
6544	PFE	1998-04-23	36.48798370361328
6545	PFE	1998-04-24	37.397216796875
6546	PFE	1998-04-27	35.87523651123047
6547	PFE	1998-04-28	35.855472564697266
6548	PFE	1998-04-29	35.61827850341797
6549	PFE	1998-04-30	35.993831634521484
6550	PFE	1998-05-01	35.539215087890625
6551	PFE	1998-05-04	35.63804626464844
6552	PFE	1998-05-05	35.341556549072266
6553	PFE	1998-05-06	34.373023986816406
6554	PFE	1998-05-07	33.799808502197266
6555	PFE	1998-05-08	35.14389419555664
6556	PFE	1998-05-11	35.0648307800293
6557	PFE	1998-05-12	35.36132049560547
6558	PFE	1998-05-13	34.847408294677734
6559	PFE	1998-05-14	34.15559768676758
6560	PFE	1998-05-15	33.088233947753906
6561	PFE	1998-05-18	35.00553512573242
6562	PFE	1998-05-19	35.69734191894531
6563	PFE	1998-05-20	35.67757797241211
6564	PFE	1998-05-21	34.51138687133789
6565	PFE	1998-05-22	33.345191955566406
6566	PFE	1998-05-26	32.63361740112305
6567	PFE	1998-05-27	34.15559768676758
6568	PFE	1998-05-28	33.72074508666992
6569	PFE	1998-05-29	33.14753341674805
6570	PFE	1998-06-01	32.851043701171875
6571	PFE	1998-06-02	32.69291687011719
6572	PFE	1998-06-03	32.534786224365234
6573	PFE	1998-06-04	33.83934020996094
6574	PFE	1998-06-05	34.274192810058594
6575	PFE	1998-06-08	34.29396057128906
6576	PFE	1998-06-09	35.558982849121094
6577	PFE	1998-06-10	34.66951370239258
6578	PFE	1998-06-11	33.859107971191406
6579	PFE	1998-06-12	34.570682525634766
6580	PFE	1998-06-15	34.15559768676758
6581	PFE	1998-06-16	34.70904541015625
6582	PFE	1998-06-17	35.49968338012695
6583	PFE	1998-06-18	36.17172622680664
6584	PFE	1998-06-19	35.26249313354492
6585	PFE	1998-06-22	35.26249313354492
6586	PFE	1998-06-23	34.827640533447266
6587	PFE	1998-06-24	34.80787658691406
6588	PFE	1998-06-25	34.94623565673828
6589	PFE	1998-06-26	35.40085220336914
6590	PFE	1998-06-29	34.76834487915039
6591	PFE	1998-06-30	34.373023986816406
6592	PFE	1998-07-01	33.89863967895508
6593	PFE	1998-07-02	33.99747085571289
6594	PFE	1998-07-06	34.629981994628906
6595	PFE	1998-07-07	35.14389419555664
6596	PFE	1998-07-08	35.89500427246094
6597	PFE	1998-07-09	36.68564224243164
6598	PFE	1998-07-10	37.258853912353516
6599	PFE	1998-07-13	37.535579681396484
6600	PFE	1998-07-14	37.476280212402344
6601	PFE	1998-07-15	36.68564224243164
6602	PFE	1998-07-16	37.258853912353516
6603	PFE	1998-07-17	36.6065788269043
6604	PFE	1998-07-20	37.29838562011719
6605	PFE	1998-07-21	36.0926628112793
6606	PFE	1998-07-22	36.804237365722656
6607	PFE	1998-07-23	35.24272537231445
6608	PFE	1998-07-24	35.89500427246094
6609	PFE	1998-07-27	36.13219451904297
6610	PFE	1998-07-28	35.302024841308594
6611	PFE	1998-07-29	34.51138687133789
6612	PFE	1998-07-30	35.46015167236328
6613	PFE	1998-07-31	34.72880935668945
6614	PFE	1998-08-03	34.68927764892578
6615	PFE	1998-08-04	33.12776565551758
6616	PFE	1998-08-05	33.48355484008789
6617	PFE	1998-08-06	33.364959716796875
6618	PFE	1998-08-07	32.73244857788086
6619	PFE	1998-08-10	32.96963882446289
6620	PFE	1998-08-11	32.870811462402344
6621	PFE	1998-08-12	32.198768615722656
6622	PFE	1998-08-13	32.25806427001953
6623	PFE	1998-08-14	32.00110626220703
6624	PFE	1998-08-17	33.088233947753906
6625	PFE	1998-08-18	33.99747085571289
6626	PFE	1998-08-19	34.47185134887695
6627	PFE	1998-08-20	33.42425537109375
6628	PFE	1998-08-21	33.54285430908203
6629	PFE	1998-08-24	33.3254280090332
6630	PFE	1998-08-25	33.68121337890625
6631	PFE	1998-08-26	34.15559768676758
6632	PFE	1998-08-27	32.851043701171875
6633	PFE	1998-08-28	32.139469146728516
6634	PFE	1998-08-31	29.41176414489746
6635	PFE	1998-09-01	30.59772300720215
6636	PFE	1998-09-02	31.64531898498535
6637	PFE	1998-09-03	31.586021423339844
6638	PFE	1998-09-04	30.162872314453125
6639	PFE	1998-09-08	31.842979431152344
6640	PFE	1998-09-09	31.052339553833008
6641	PFE	1998-09-10	29.846616744995117
6642	PFE	1998-09-11	31.823213577270508
6643	PFE	1998-09-14	32.653385162353516
6644	PFE	1998-09-15	32.43595886230469
6645	PFE	1998-09-16	32.099937438964844
6646	PFE	1998-09-17	31.269765853881836
6647	PFE	1998-09-18	30.716318130493164
6648	PFE	1998-09-21	30.933744430541992
6649	PFE	1998-09-22	32.080169677734375
6650	PFE	1998-09-23	33.68121337890625
6651	PFE	1998-09-24	33.97770309448242
6652	PFE	1998-09-25	33.74051284790039
6653	PFE	1998-09-28	33.54285430908203
6654	PFE	1998-09-29	33.78004455566406
6655	PFE	1998-09-30	33.44402313232422
6656	PFE	1998-10-01	31.5069580078125
6657	PFE	1998-10-02	31.34882926940918
6658	PFE	1998-10-05	29.965211868286133
6659	PFE	1998-10-06	28.265338897705078
6660	PFE	1998-10-07	28.66065788269043
6661	PFE	1998-10-08	28.383934020996094
6662	PFE	1998-10-09	29.41176414489746
6663	PFE	1998-10-12	29.41176414489746
6664	PFE	1998-10-13	27.672359466552734
6665	PFE	1998-10-14	30.360530853271484
6666	PFE	1998-10-15	30.913978576660156
6667	PFE	1998-10-16	31.131404876708984
6668	PFE	1998-10-19	30.85468101501465
6669	PFE	1998-10-20	30.577957153320312
6670	PFE	1998-10-21	30.9930419921875
6671	PFE	1998-10-22	31.86274528503418
6672	PFE	1998-10-23	32.73244857788086
6673	PFE	1998-10-26	33.44402313232422
6674	PFE	1998-10-27	33.621917724609375
6675	PFE	1998-10-28	33.42425537109375
6676	PFE	1998-10-29	34.076534271240234
6677	PFE	1998-10-30	33.93817138671875
6678	PFE	1998-11-02	34.313724517822266
6679	PFE	1998-11-03	34.55091857910156
6680	PFE	1998-11-04	33.52308654785156
6681	PFE	1998-11-05	33.95793914794922
6682	PFE	1998-11-06	34.43231964111328
6683	PFE	1998-11-09	34.25442886352539
6684	PFE	1998-11-10	34.35325622558594
6685	PFE	1998-11-11	33.54285430908203
6686	PFE	1998-11-12	32.98940658569336
6687	PFE	1998-11-13	33.40449142456055
6688	PFE	1998-11-16	34.41255569458008
6689	PFE	1998-11-17	34.629981994628906
6690	PFE	1998-11-18	35.18342971801758
6691	PFE	1998-11-19	34.96600341796875
6692	PFE	1998-11-20	35.38108825683594
6693	PFE	1998-11-23	36.72517395019531
6694	PFE	1998-11-24	36.0926628112793
6695	PFE	1998-11-25	36.13219451904297
6696	PFE	1998-11-27	36.053131103515625
6697	PFE	1998-11-30	35.40085220336914
6698	PFE	1998-12-01	35.10436248779297
6699	PFE	1998-12-02	35.75664138793945
6700	PFE	1998-12-03	34.86717224121094
6701	PFE	1998-12-04	35.558982849121094
6702	PFE	1998-12-07	36.17172622680664
6703	PFE	1998-12-08	36.74494171142578
6704	PFE	1998-12-09	36.72517395019531
6705	PFE	1998-12-10	36.053131103515625
6706	PFE	1998-12-11	36.329856872558594
6707	PFE	1998-12-14	35.302024841308594
6708	PFE	1998-12-15	36.369384765625
6709	PFE	1998-12-16	36.6065788269043
6710	PFE	1998-12-17	36.962364196777344
6711	PFE	1998-12-18	36.68564224243164
6712	PFE	1998-12-21	36.38915252685547
6713	PFE	1998-12-22	37.061195373535156
6714	PFE	1998-12-23	38.06925964355469
6715	PFE	1998-12-24	37.75300216674805
6716	PFE	1998-12-28	37.772769927978516
6717	PFE	1998-12-29	39.41334533691406
6718	PFE	1998-12-30	39.88772964477539
6719	PFE	1998-12-31	39.53194046020508
6720	PFE	1999-01-04	39.057559967041016
6721	PFE	1999-01-05	39.17615509033203
6722	PFE	1999-01-06	39.947025299072266
6723	PFE	1999-01-07	39.39358139038086
6724	PFE	1999-01-08	38.66223907470703
6725	PFE	1999-01-11	37.23908996582031
6726	PFE	1999-01-12	35.95429992675781
6727	PFE	1999-01-13	36.90306854248047
6728	PFE	1999-01-14	35.89500427246094
6729	PFE	1999-01-15	36.66587448120117
6730	PFE	1999-01-19	36.64611053466797
6731	PFE	1999-01-20	37.85183334350586
6732	PFE	1999-01-21	36.84376907348633
6733	PFE	1999-01-22	36.6065788269043
6734	PFE	1999-01-25	37.16002655029297
6735	PFE	1999-01-26	37.990196228027344
6736	PFE	1999-01-27	38.56340789794922
6737	PFE	1999-01-28	40.34234619140625
6738	PFE	1999-01-29	40.678367614746094
6739	PFE	1999-02-01	41.9829216003418
6740	PFE	1999-02-02	41.963157653808594
6741	PFE	1999-02-03	42.29917907714844
6742	PFE	1999-02-04	41.60736846923828
6743	PFE	1999-02-05	41.38994216918945
6744	PFE	1999-02-08	41.548072814941406
6745	PFE	1999-02-09	39.61100769042969
6746	PFE	1999-02-10	40.08538818359375
6747	PFE	1999-02-11	41.90385818481445
6748	PFE	1999-02-12	41.15275192260742
6749	PFE	1999-02-16	41.37017822265625
6750	PFE	1999-02-17	41.11322021484375
6751	PFE	1999-02-18	41.4690055847168
6752	PFE	1999-02-19	40.57953643798828
6753	PFE	1999-02-22	42.06198501586914
6754	PFE	1999-02-23	42.33871078491211
6755	PFE	1999-02-24	41.90385818481445
6756	PFE	1999-02-25	41.38994216918945
6757	PFE	1999-02-26	41.7259635925293
6758	PFE	1999-03-01	42.10151672363281
6759	PFE	1999-03-02	42.06198501586914
6760	PFE	1999-03-03	41.60736846923828
6761	PFE	1999-03-04	42.02245330810547
6762	PFE	1999-03-05	43.18864440917969
6763	PFE	1999-03-08	44.137413024902344
6764	PFE	1999-03-09	43.84092330932617
6765	PFE	1999-03-10	44.15718078613281
6766	PFE	1999-03-11	44.47343444824219
6767	PFE	1999-03-12	44.394371032714844
6768	PFE	1999-03-15	44.53273010253906
6769	PFE	1999-03-16	44.908287048339844
6770	PFE	1999-03-17	44.35483932495117
6771	PFE	1999-03-18	45.22454071044922
6772	PFE	1999-03-19	44.51296615600586
6773	PFE	1999-03-22	45.24430847167969
6774	PFE	1999-03-23	44.03858184814453
6775	PFE	1999-03-24	43.682796478271484
6776	PFE	1999-03-25	43.56420135498047
6777	PFE	1999-03-26	42.694496154785156
6778	PFE	1999-03-29	44.5920295715332
6779	PFE	1999-03-30	44.96758270263672
6780	PFE	1999-03-31	43.880455017089844
6781	PFE	1999-04-01	44.137413024902344
6782	PFE	1999-04-05	45.02688217163086
6783	PFE	1999-04-06	44.3350715637207
6784	PFE	1999-04-07	44.117645263671875
6785	PFE	1999-04-08	45.04664611816406
6786	PFE	1999-04-09	46.173309326171875
6787	PFE	1999-04-12	47.47786331176758
6788	PFE	1999-04-13	47.22090530395508
6789	PFE	1999-04-14	45.73845672607422
6790	PFE	1999-04-15	41.11322021484375
6791	PFE	1999-04-16	40.18421936035156
6792	PFE	1999-04-19	37.29838562011719
6793	PFE	1999-04-20	37.55534362792969
6794	PFE	1999-04-21	39.018028259277344
6795	PFE	1999-04-22	40.57953643798828
6796	PFE	1999-04-23	40.164451599121094
6797	PFE	1999-04-26	39.13662338256836
6798	PFE	1999-04-27	38.306453704833984
6799	PFE	1999-04-28	37.318153381347656
6800	PFE	1999-04-29	36.66587448120117
6801	PFE	1999-04-30	36.38915252685547
6802	PFE	1999-05-03	36.824005126953125
6803	PFE	1999-05-04	36.112430572509766
6804	PFE	1999-05-05	37.41698455810547
6805	PFE	1999-05-06	36.68564224243164
6806	PFE	1999-05-07	36.98213195800781
6807	PFE	1999-05-10	36.15196228027344
6808	PFE	1999-05-11	36.21125793457031
6809	PFE	1999-05-12	36.6065788269043
6810	PFE	1999-05-13	37.258853912353516
6811	PFE	1999-05-14	35.796173095703125
6812	PFE	1999-05-17	36.250789642333984
6813	PFE	1999-05-18	35.91476821899414
6814	PFE	1999-05-19	35.71710968017578
6815	PFE	1999-05-20	35.65781021118164
6816	PFE	1999-05-21	34.86717224121094
6817	PFE	1999-05-24	33.602149963378906
6818	PFE	1999-05-25	32.2975959777832
6819	PFE	1999-05-26	31.941808700561523
6820	PFE	1999-05-27	32.851043701171875
6821	PFE	1999-05-28	33.83934020996094
6822	PFE	1999-06-01	33.64168167114258
6823	PFE	1999-06-02	33.602149963378906
6824	PFE	1999-06-03	34.313724517822266
6825	PFE	1999-06-04	36.40891647338867
6826	PFE	1999-06-07	35.10436248779297
6827	PFE	1999-06-08	35.10436248779297
6828	PFE	1999-06-09	33.18706512451172
6829	PFE	1999-06-10	31.487192153930664
6830	PFE	1999-06-11	30.834915161132812
6831	PFE	1999-06-14	30.08380889892578
6832	PFE	1999-06-15	30.85468101501465
6833	PFE	1999-06-16	31.34882926940918
6834	PFE	1999-06-17	31.763914108276367
6835	PFE	1999-06-18	31.487192153930664
6836	PFE	1999-06-21	30.834915161132812
6837	PFE	1999-06-22	31.09187126159668
6838	PFE	1999-06-23	31.210468292236328
6839	PFE	1999-06-24	32.06040573120117
6840	PFE	1999-06-25	32.080169677734375
6841	PFE	1999-06-28	31.96157455444336
6842	PFE	1999-06-29	33.16729736328125
6843	PFE	1999-06-30	34.47185134887695
6844	PFE	1999-07-01	35.46015167236328
6845	PFE	1999-07-02	36.64611053466797
6846	PFE	1999-07-06	35.993831634521484
6847	PFE	1999-07-07	35.815940856933594
6848	PFE	1999-07-08	35.282257080078125
6849	PFE	1999-07-09	35.10436248779297
6850	PFE	1999-07-12	35.46015167236328
6851	PFE	1999-07-13	35.341556549072266
6852	PFE	1999-07-14	35.16366195678711
6853	PFE	1999-07-15	35.75664138793945
6854	PFE	1999-07-16	35.87523651123047
6855	PFE	1999-07-19	35.22296142578125
6856	PFE	1999-07-20	33.91840744018555
6857	PFE	1999-07-21	33.91840744018555
6858	PFE	1999-07-22	33.38472366333008
6859	PFE	1999-07-23	32.96963882446289
6860	PFE	1999-07-26	33.50332260131836
6861	PFE	1999-07-27	33.3254280090332
6862	PFE	1999-07-28	33.44402313232422
6863	PFE	1999-07-29	32.25806427001953
6864	PFE	1999-07-30	32.139469146728516
6865	PFE	1999-08-02	32.791744232177734
6866	PFE	1999-08-03	32.37665939331055
6867	PFE	1999-08-04	31.60578727722168
6868	PFE	1999-08-05	31.842979431152344
6869	PFE	1999-08-06	31.072105407714844
6870	PFE	1999-08-09	31.842979431152344
6871	PFE	1999-08-10	31.131404876708984
6872	PFE	1999-08-11	31.309297561645508
6873	PFE	1999-08-12	32.25806427001953
6874	PFE	1999-08-13	32.73244857788086
6875	PFE	1999-08-16	33.088233947753906
6876	PFE	1999-08-17	33.74051284790039
6877	PFE	1999-08-18	32.96963882446289
6878	PFE	1999-08-19	33.44402313232422
6879	PFE	1999-08-20	35.045066833496094
6880	PFE	1999-08-23	36.64611053466797
6881	PFE	1999-08-24	37.061195373535156
6882	PFE	1999-08-25	38.306453704833984
6883	PFE	1999-08-26	37.535579681396484
6884	PFE	1999-08-27	36.64611053466797
6885	PFE	1999-08-30	36.88330078125
6886	PFE	1999-08-31	35.815940856933594
6887	PFE	1999-09-01	36.64611053466797
6888	PFE	1999-09-02	36.053131103515625
6889	PFE	1999-09-03	37.23908996582031
6890	PFE	1999-09-07	36.88330078125
6891	PFE	1999-09-08	36.58681106567383
6892	PFE	1999-09-09	36.23102569580078
6893	PFE	1999-09-10	35.341556549072266
6894	PFE	1999-09-13	35.341556549072266
6895	PFE	1999-09-14	34.570682525634766
6896	PFE	1999-09-15	34.15559768676758
6897	PFE	1999-09-16	34.39278793334961
6898	PFE	1999-09-17	34.570682525634766
6899	PFE	1999-09-20	34.68927764892578
6900	PFE	1999-09-21	34.21489715576172
6901	PFE	1999-09-22	34.98576736450195
6902	PFE	1999-09-23	33.799808502197266
6903	PFE	1999-09-24	32.96963882446289
6904	PFE	1999-09-27	33.26612854003906
6905	PFE	1999-09-28	33.088233947753906
6906	PFE	1999-09-29	32.37665939331055
6907	PFE	1999-09-30	34.03700256347656
6908	PFE	1999-10-01	35.40085220336914
6909	PFE	1999-10-04	35.69734191894531
6910	PFE	1999-10-05	35.5787467956543
6911	PFE	1999-10-06	37.00189971923828
6912	PFE	1999-10-07	36.64611053466797
6913	PFE	1999-10-08	37.476280212402344
6914	PFE	1999-10-11	37.772769927978516
6915	PFE	1999-10-12	37.35768508911133
6916	PFE	1999-10-13	36.053131103515625
6917	PFE	1999-10-14	35.75664138793945
6918	PFE	1999-10-15	34.98576736450195
6919	PFE	1999-10-18	35.63804626464844
6920	PFE	1999-10-19	37.89136505126953
6921	PFE	1999-10-20	39.37381362915039
6922	PFE	1999-10-21	39.61100769042969
6923	PFE	1999-10-22	39.492408752441406
6924	PFE	1999-10-25	37.95066452026367
6925	PFE	1999-10-26	35.10436248779297
6926	PFE	1999-10-27	36.52751541137695
6927	PFE	1999-10-28	37.713470458984375
6928	PFE	1999-10-29	37.6541748046875
6929	PFE	1999-11-01	36.52751541137695
6930	PFE	1999-11-02	36.17172622680664
6931	PFE	1999-11-03	36.58681106567383
6932	PFE	1999-11-04	35.341556549072266
6933	PFE	1999-11-05	32.96963882446289
6934	PFE	1999-11-08	32.96963882446289
6935	PFE	1999-11-09	33.20683288574219
6936	PFE	1999-11-10	33.20683288574219
6937	PFE	1999-11-11	33.562618255615234
6938	PFE	1999-11-12	33.3254280090332
6939	PFE	1999-11-15	33.20683288574219
6940	PFE	1999-11-16	32.139469146728516
6941	PFE	1999-11-17	32.080169677734375
6942	PFE	1999-11-18	31.96157455444336
6943	PFE	1999-11-19	32.0208740234375
6944	PFE	1999-11-22	33.20683288574219
6945	PFE	1999-11-23	34.39278793334961
6946	PFE	1999-11-24	34.51138687133789
6947	PFE	1999-11-26	34.15559768676758
6948	PFE	1999-11-29	35.51945114135742
6949	PFE	1999-11-30	34.74857711791992
6950	PFE	1999-12-01	34.066650390625
6951	PFE	1999-12-02	34.1704216003418
6952	PFE	1999-12-03	33.91840744018555
6953	PFE	1999-12-06	33.26612854003906
6954	PFE	1999-12-07	32.080169677734375
6955	PFE	1999-12-08	32.25806427001953
6956	PFE	1999-12-09	32.0208740234375
6957	PFE	1999-12-10	32.139469146728516
6958	PFE	1999-12-13	31.427894592285156
6959	PFE	1999-12-14	31.665084838867188
6960	PFE	1999-12-15	32.49525451660156
6961	PFE	1999-12-16	32.25806427001953
6962	PFE	1999-12-17	31.546489715576172
6963	PFE	1999-12-20	31.23517608642578
6964	PFE	1999-12-21	30.953510284423828
6965	PFE	1999-12-22	32.0208740234375
6966	PFE	1999-12-23	32.37665939331055
6967	PFE	1999-12-27	32.73244857788086
6968	PFE	1999-12-28	31.90227699279785
6969	PFE	1999-12-29	31.190702438354492
6970	PFE	1999-12-30	31.012807846069336
6971	PFE	1999-12-31	30.775617599487305
6972	PFE	2000-01-03	30.24193572998047
6973	PFE	2000-01-04	29.11527442932129
6974	PFE	2000-01-05	29.589658737182617
6975	PFE	2000-01-06	30.657020568847656
6976	PFE	2000-01-07	32.73244857788086
6977	PFE	2000-01-10	32.67314910888672
6978	PFE	2000-01-11	32.25806427001953
6979	PFE	2000-01-12	33.3254280090332
6980	PFE	2000-01-13	35.10436248779297
6981	PFE	2000-01-14	35.10436248779297
6982	PFE	2000-01-18	34.629981994628906
6983	PFE	2000-01-19	35.10436248779297
6984	PFE	2000-01-20	34.52621078491211
6985	PFE	2000-01-21	33.26612854003906
6986	PFE	2000-01-24	32.613853454589844
6987	PFE	2000-01-25	33.088233947753906
6988	PFE	2000-01-26	33.088233947753906
6989	PFE	2000-01-27	32.73244857788086
6990	PFE	2000-01-28	33.38472366333008
6991	PFE	2000-01-31	34.333492279052734
6992	PFE	2000-02-01	35.10436248779297
6993	PFE	2000-02-02	34.15559768676758
6994	PFE	2000-02-03	33.799808502197266
6995	PFE	2000-02-04	33.91840744018555
6996	PFE	2000-02-07	35.10436248779297
6997	PFE	2000-02-08	35.87523651123047
6998	PFE	2000-02-09	34.274192810058594
6999	PFE	2000-02-10	33.20683288574219
7000	PFE	2000-02-11	33.20683288574219
7001	PFE	2000-02-14	33.20683288574219
7002	PFE	2000-02-15	33.74051284790039
7003	PFE	2000-02-16	32.0208740234375
7004	PFE	2000-02-17	32.25806427001953
7005	PFE	2000-02-18	32.25806427001953
7006	PFE	2000-02-22	31.783681869506836
7007	PFE	2000-02-23	32.25806427001953
7008	PFE	2000-02-24	31.368595123291016
7009	PFE	2000-02-25	30.716318130493164
7010	PFE	2000-02-28	30.53842544555664
7011	PFE	2000-02-29	30.479127883911133
7012	PFE	2000-03-01	30.24193572998047
7013	PFE	2000-03-02	30.360530853271484
7014	PFE	2000-03-03	30.953510284423828
7015	PFE	2000-03-06	30.064041137695312
7016	PFE	2000-03-07	28.462997436523438
7017	PFE	2000-03-08	30.775617599487305
7018	PFE	2000-03-09	32.613853454589844
7019	PFE	2000-03-10	33.20683288574219
7020	PFE	2000-03-13	32.5545539855957
7021	PFE	2000-03-14	31.546489715576172
7022	PFE	2000-03-15	33.44402313232422
7023	PFE	2000-03-16	34.629981994628906
7024	PFE	2000-03-17	33.97770309448242
7025	PFE	2000-03-20	33.20683288574219
7026	PFE	2000-03-21	34.80787658691406
7027	PFE	2000-03-22	33.799808502197266
7028	PFE	2000-03-23	33.44402313232422
7029	PFE	2000-03-24	33.088233947753906
7030	PFE	2000-03-27	32.96963882446289
7031	PFE	2000-03-28	33.26612854003906
7032	PFE	2000-03-29	34.51138687133789
7033	PFE	2000-03-30	34.629981994628906
7034	PFE	2000-03-31	34.68927764892578
7035	PFE	2000-04-03	36.053131103515625
7036	PFE	2000-04-04	37.713470458984375
7037	PFE	2000-04-05	36.64611053466797
7038	PFE	2000-04-06	36.40891647338867
7039	PFE	2000-04-07	36.824005126953125
7040	PFE	2000-04-10	37.772769927978516
7041	PFE	2000-04-11	37.772769927978516
7042	PFE	2000-04-12	38.306453704833984
7043	PFE	2000-04-13	37.59487533569336
7044	PFE	2000-04-14	35.993831634521484
7045	PFE	2000-04-17	36.053131103515625
7046	PFE	2000-04-18	37.535579681396484
7047	PFE	2000-04-19	39.195919036865234
7048	PFE	2000-04-20	39.37381362915039
7049	PFE	2000-04-24	41.27134704589844
7050	PFE	2000-04-25	41.2120475769043
7051	PFE	2000-04-26	41.27134704589844
7052	PFE	2000-04-27	40.55977249145508
7053	PFE	2000-04-28	39.966793060302734
7054	PFE	2000-05-01	39.67030334472656
7055	PFE	2000-05-02	40.737667083740234
7056	PFE	2000-05-03	40.50047302246094
7057	PFE	2000-05-04	40.79696273803711
7058	PFE	2000-05-05	42.33871078491211
7059	PFE	2000-05-08	43.76185989379883
7060	PFE	2000-05-09	42.33871078491211
7061	PFE	2000-05-10	41.16757583618164
7062	PFE	2000-05-11	40.51530075073242
7063	PFE	2000-05-12	40.88591003417969
7064	PFE	2000-05-15	41.745731353759766
7065	PFE	2000-05-16	42.220115661621094
7066	PFE	2000-05-17	42.694496154785156
7067	PFE	2000-05-18	42.87239074707031
7068	PFE	2000-05-19	41.923622131347656
7069	PFE	2000-05-22	41.686431884765625
7070	PFE	2000-05-23	41.923622131347656
7071	PFE	2000-05-24	41.9829216003418
7072	PFE	2000-05-25	43.31712341308594
7073	PFE	2000-05-26	42.81309127807617
7074	PFE	2000-05-30	41.923622131347656
7075	PFE	2000-05-31	42.220115661621094
7076	PFE	2000-06-01	42.694496154785156
7077	PFE	2000-06-02	41.33064651489258
7078	PFE	2000-06-05	40.55977249145508
7079	PFE	2000-06-06	41.2120475769043
7080	PFE	2000-06-07	41.27134704589844
7081	PFE	2000-06-08	41.9829216003418
7082	PFE	2000-06-09	43.64326477050781
7083	PFE	2000-06-12	42.10151672363281
7084	PFE	2000-06-13	43.495018005371094
7085	PFE	2000-06-14	44.20659255981445
7086	PFE	2000-06-15	44.5920295715332
7087	PFE	2000-06-16	45.48149871826172
7088	PFE	2000-06-19	44.35483932495117
7089	PFE	2000-06-20	43.880455017089844
7090	PFE	2000-06-21	44.47343444824219
7091	PFE	2000-06-22	43.406070709228516
7092	PFE	2000-06-23	43.5246696472168
7093	PFE	2000-06-26	43.880455017089844
7094	PFE	2000-06-27	44.5920295715332
7095	PFE	2000-06-28	44.102821350097656
7096	PFE	2000-06-29	43.865631103515625
7097	PFE	2000-06-30	45.54079818725586
7098	PFE	2000-07-03	45.24430847167969
7099	PFE	2000-07-05	45.00711441040039
7100	PFE	2000-07-06	44.176944732666016
7101	PFE	2000-07-07	43.465370178222656
7102	PFE	2000-07-10	45.3629035949707
7103	PFE	2000-07-11	46.48956298828125
7104	PFE	2000-07-12	45.511146545410156
7105	PFE	2000-07-13	43.76185989379883
7106	PFE	2000-07-14	42.7537956237793
7107	PFE	2000-07-17	43.74703598022461
7108	PFE	2000-07-18	42.57590103149414
7109	PFE	2000-07-19	44.058349609375
7110	PFE	2000-07-20	42.694496154785156
7111	PFE	2000-07-21	43.5246696472168
7112	PFE	2000-07-24	45.12571334838867
7113	PFE	2000-07-25	41.745731353759766
7114	PFE	2000-07-26	41.27134704589844
7115	PFE	2000-07-27	42.32388687133789
7116	PFE	2000-07-28	41.62713623046875
7117	PFE	2000-07-31	41.15275192260742
7118	PFE	2000-08-01	43.406070709228516
7119	PFE	2000-08-02	43.76185989379883
7120	PFE	2000-08-03	42.457305908203125
7121	PFE	2000-08-04	43.168880462646484
7122	PFE	2000-08-07	42.62037658691406
7123	PFE	2000-08-08	42.62037658691406
7124	PFE	2000-08-09	40.55977249145508
7125	PFE	2000-08-10	39.84819793701172
7126	PFE	2000-08-11	40.678367614746094
7127	PFE	2000-08-14	40.53012466430664
7128	PFE	2000-08-15	39.84819793701172
7129	PFE	2000-08-16	41.2120475769043
7130	PFE	2000-08-17	41.745731353759766
7131	PFE	2000-08-18	40.55977249145508
7132	PFE	2000-08-21	41.50853729248047
7133	PFE	2000-08-22	40.32258224487305
7134	PFE	2000-08-23	40.82661437988281
7135	PFE	2000-08-24	40.88591003417969
7136	PFE	2000-08-25	41.56783676147461
7137	PFE	2000-08-28	40.648719787597656
7138	PFE	2000-08-29	40.38187789916992
7139	PFE	2000-08-30	39.84819793701172
7140	PFE	2000-08-31	40.93038558959961
7141	PFE	2000-09-01	40.94520950317383
7142	PFE	2000-09-05	38.72153854370117
7143	PFE	2000-09-06	37.832069396972656
7144	PFE	2000-09-07	38.247154235839844
7145	PFE	2000-09-08	38.425048828125
7146	PFE	2000-09-11	38.89942932128906
7147	PFE	2000-09-12	38.1878547668457
7148	PFE	2000-09-13	38.9587287902832
7149	PFE	2000-09-14	39.255218505859375
7150	PFE	2000-09-15	39.13662338256836
7151	PFE	2000-09-18	39.78889846801758
7152	PFE	2000-09-19	38.91425323486328
7153	PFE	2000-09-20	38.82530975341797
7154	PFE	2000-09-21	40.32258224487305
7155	PFE	2000-09-22	42.04222106933594
7156	PFE	2000-09-25	41.86432647705078
7157	PFE	2000-09-26	41.27134704589844
7158	PFE	2000-09-27	41.034156799316406
7159	PFE	2000-09-28	41.449241638183594
7160	PFE	2000-09-29	42.62037658691406
7161	PFE	2000-10-02	41.9829216003418
7162	PFE	2000-10-03	41.9829216003418
7163	PFE	2000-10-04	40.55977249145508
7164	PFE	2000-10-05	42.457305908203125
7165	PFE	2000-10-06	42.33871078491211
7166	PFE	2000-10-09	40.91556167602539
7167	PFE	2000-10-10	42.220115661621094
7168	PFE	2000-10-11	41.86432647705078
7169	PFE	2000-10-12	42.33871078491211
7170	PFE	2000-10-13	40.44117736816406
7171	PFE	2000-10-16	41.449241638183594
7172	PFE	2000-10-17	42.63520050048828
7173	PFE	2000-10-18	41.50853729248047
7174	PFE	2000-10-19	40.79696273803711
7175	PFE	2000-10-20	41.15275192260742
7176	PFE	2000-10-23	43.05028533935547
7177	PFE	2000-10-24	40.79696273803711
7178	PFE	2000-10-25	42.63520050048828
7179	PFE	2000-10-26	43.05028533935547
7180	PFE	2000-10-27	41.86432647705078
7181	PFE	2000-10-30	41.62713623046875
7182	PFE	2000-10-31	40.974857330322266
7183	PFE	2000-11-01	41.27134704589844
7184	PFE	2000-11-02	40.974857330322266
7185	PFE	2000-11-03	41.38994216918945
7186	PFE	2000-11-06	42.220115661621094
7187	PFE	2000-11-07	42.5166015625
7188	PFE	2000-11-08	43.05028533935547
7189	PFE	2000-11-09	42.33871078491211
7190	PFE	2000-11-10	41.86432647705078
7191	PFE	2000-11-13	40.026092529296875
7192	PFE	2000-11-14	40.61906814575195
7193	PFE	2000-11-15	40.85626220703125
7194	PFE	2000-11-16	41.09345245361328
7195	PFE	2000-11-17	40.79696273803711
7196	PFE	2000-11-20	40.79696273803711
7197	PFE	2000-11-21	41.27134704589844
7198	PFE	2000-11-22	40.79696273803711
7199	PFE	2000-11-24	40.14468765258789
7200	PFE	2000-11-27	42.57590103149414
7201	PFE	2000-11-28	42.694496154785156
7202	PFE	2000-11-29	43.2874755859375
7203	PFE	2000-11-30	42.04222106933594
7204	PFE	2000-12-01	41.27134704589844
7205	PFE	2000-12-04	41.923622131347656
7206	PFE	2000-12-05	42.220115661621094
7207	PFE	2000-12-06	41.15275192260742
7208	PFE	2000-12-07	41.2120475769043
7209	PFE	2000-12-08	41.27134704589844
7210	PFE	2000-12-11	41.38994216918945
7211	PFE	2000-12-12	41.745731353759766
7212	PFE	2000-12-13	43.465370178222656
7213	PFE	2000-12-14	43.22817611694336
7214	PFE	2000-12-15	43.10958480834961
7215	PFE	2000-12-18	44.117645263671875
7216	PFE	2000-12-19	45.00711441040039
7217	PFE	2000-12-20	43.99905014038086
7218	PFE	2000-12-21	40.32258224487305
7219	PFE	2000-12-22	42.10151672363281
7220	PFE	2000-12-26	42.398006439208984
7221	PFE	2000-12-27	42.93169021606445
7222	PFE	2000-12-28	43.406070709228516
7223	PFE	2000-12-29	43.64326477050781
7224	PFE	2001-01-02	43.76185989379883
7225	PFE	2001-01-03	41.33064651489258
7226	PFE	2001-01-04	39.67030334472656
7227	PFE	2001-01-05	40.203983306884766
7228	PFE	2001-01-08	39.7296028137207
7229	PFE	2001-01-09	41.034156799316406
7230	PFE	2001-01-10	40.14468765258789
7231	PFE	2001-01-11	38.89942932128906
7232	PFE	2001-01-12	39.31451416015625
7233	PFE	2001-01-16	39.55170822143555
7234	PFE	2001-01-17	38.66223907470703
7235	PFE	2001-01-18	39.018028259277344
7236	PFE	2001-01-19	39.255218505859375
7237	PFE	2001-01-22	39.966793060302734
7238	PFE	2001-01-23	40.678367614746094
7239	PFE	2001-01-24	40.737667083740234
7240	PFE	2001-01-25	42.16081619262695
7241	PFE	2001-01-26	42.04222106933594
7242	PFE	2001-01-29	41.08159255981445
7243	PFE	2001-01-30	42.01138687133789
7244	PFE	2001-01-31	42.83681106567383
7245	PFE	2001-02-01	42.89373779296875
7246	PFE	2001-02-02	42.5996208190918
7247	PFE	2001-02-05	43.406070709228516
7248	PFE	2001-02-06	43.50094985961914
7249	PFE	2001-02-07	42.220115661621094
7250	PFE	2001-02-08	42.457305908203125
7251	PFE	2001-02-09	42.73244857788086
7252	PFE	2001-02-12	43.75711441040039
7253	PFE	2001-02-13	42.72296142578125
7254	PFE	2001-02-14	42.88425064086914
7255	PFE	2001-02-15	41.9829216003418
7256	PFE	2001-02-16	42.94117736816406
7257	PFE	2001-02-20	42.5711555480957
7258	PFE	2001-02-21	42.51423263549805
7259	PFE	2001-02-22	42.779884338378906
7260	PFE	2001-02-23	42.523719787597656
7261	PFE	2001-02-26	42.93169021606445
7262	PFE	2001-02-27	42.89373779296875
7263	PFE	2001-02-28	42.694496154785156
7264	PFE	2001-03-01	41.840606689453125
7265	PFE	2001-03-02	41.37571334838867
7266	PFE	2001-03-05	41.58443832397461
7267	PFE	2001-03-06	40.891841888427734
7268	PFE	2001-03-07	39.800758361816406
7269	PFE	2001-03-08	39.84819793701172
7270	PFE	2001-03-09	40.275142669677734
7271	PFE	2001-03-12	38.28273010253906
7272	PFE	2001-03-13	37.85578536987305
7273	PFE	2001-03-14	37.00189971923828
7274	PFE	2001-03-15	36.574951171875
7275	PFE	2001-03-16	35.455406188964844
7276	PFE	2001-03-19	35.673622131347656
7277	PFE	2001-03-20	35.31309127807617
7278	PFE	2001-03-21	34.13662338256836
7279	PFE	2001-03-22	33.842506408691406
7280	PFE	2001-03-23	35.60721206665039
7281	PFE	2001-03-26	36.755218505859375
7282	PFE	2001-03-27	37.93169021606445
7283	PFE	2001-03-28	37.88425064086914
7284	PFE	2001-03-29	37.94117736816406
7285	PFE	2001-03-30	38.851993560791016
7286	PFE	2001-04-02	36.95446014404297
7287	PFE	2001-04-03	37.0208740234375
7288	PFE	2001-04-04	37.713470458984375
7289	PFE	2001-04-05	38.709678649902344
7290	PFE	2001-04-06	38.9753303527832
7291	PFE	2001-04-09	39.819732666015625
7292	PFE	2001-04-10	38.89942932128906
7293	PFE	2001-04-11	37.95066452026367
7294	PFE	2001-04-12	38.61479949951172
7295	PFE	2001-04-16	38.8045539855957
7296	PFE	2001-04-17	40.23719024658203
7297	PFE	2001-04-18	38.8045539855957
7298	PFE	2001-04-19	37.76091003417969
7299	PFE	2001-04-20	38.67172622680664
7300	PFE	2001-04-23	38.89942932128906
7301	PFE	2001-04-24	38.44402313232422
7302	PFE	2001-04-25	38.81404113769531
7303	PFE	2001-04-26	40.32258224487305
7304	PFE	2001-04-27	40.91081619262695
7305	PFE	2001-04-30	41.08159255981445
7306	PFE	2001-05-01	41.38520050048828
7307	PFE	2001-05-02	40.977230072021484
7308	PFE	2001-05-03	40.08538818359375
7309	PFE	2001-05-04	41.2333984375
7310	PFE	2001-05-07	41.52751541137695
7311	PFE	2001-05-08	41.755218505859375
7312	PFE	2001-05-09	42.17267608642578
7313	PFE	2001-05-10	41.49905014038086
7314	PFE	2001-05-11	40.79696273803711
7315	PFE	2001-05-14	41.09108352661133
7316	PFE	2001-05-15	40.76850128173828
7317	PFE	2001-05-16	42.33396530151367
7318	PFE	2001-05-17	42.466793060302734
7319	PFE	2001-05-18	42.552181243896484
7320	PFE	2001-05-21	42.466793060302734
7321	PFE	2001-05-22	41.7836799621582
7322	PFE	2001-05-23	41.31878662109375
7323	PFE	2001-05-24	40.72106170654297
7324	PFE	2001-05-25	39.715370178222656
7325	PFE	2001-05-29	40.83491516113281
7326	PFE	2001-05-30	40.986717224121094
7327	PFE	2001-05-31	40.69260025024414
7328	PFE	2001-06-01	40.61669921875
7329	PFE	2001-06-04	41.24288558959961
7330	PFE	2001-06-05	40.74952697753906
7331	PFE	2001-06-06	40.65464782714844
7332	PFE	2001-06-07	41.50853729248047
7333	PFE	2001-06-08	41.28083419799805
7334	PFE	2001-06-11	40.901329040527344
7335	PFE	2001-06-12	40.73054885864258
7336	PFE	2001-06-13	40.47438430786133
7337	PFE	2001-06-14	41.034156799316406
7338	PFE	2001-06-15	40.445919036865234
7339	PFE	2001-06-18	41.00569152832031
7340	PFE	2001-06-19	41.745731353759766
7341	PFE	2001-06-20	42.220115661621094
7342	PFE	2001-06-21	42.5711555480957
7343	PFE	2001-06-22	40.597721099853516
7344	PFE	2001-06-25	39.86717224121094
7345	PFE	2001-06-26	40.04743957519531
7346	PFE	2001-06-27	39.44022750854492
7347	PFE	2001-06-28	39.99051284790039
7348	PFE	2001-06-29	37.99810028076172
7349	PFE	2001-07-02	38.8045539855957
7350	PFE	2001-07-03	38.36812210083008
7351	PFE	2001-07-05	37.72296142578125
7352	PFE	2001-07-06	37.99810028076172
7353	PFE	2001-07-09	39.041744232177734
7354	PFE	2001-07-10	38.71916580200195
7355	PFE	2001-07-11	36.85958480834961
7356	PFE	2001-07-12	35.673622131347656
7357	PFE	2001-07-13	36.46110153198242
7358	PFE	2001-07-16	35.92979049682617
7359	PFE	2001-07-17	36.603416442871094
7360	PFE	2001-07-18	38.90891647338867
7361	PFE	2001-07-19	39.022769927978516
7362	PFE	2001-07-20	39.29791259765625
7363	PFE	2001-07-23	38.02656555175781
7364	PFE	2001-07-24	37.81783676147461
7365	PFE	2001-07-25	38.04553985595703
7366	PFE	2001-07-26	37.94117736816406
7367	PFE	2001-07-27	37.79886245727539
7368	PFE	2001-07-30	38.04553985595703
7369	PFE	2001-07-31	39.108158111572266
7370	PFE	2001-08-01	39.032257080078125
7371	PFE	2001-08-02	38.65275192260742
7372	PFE	2001-08-03	38.65275192260742
7373	PFE	2001-08-06	38.27324676513672
7374	PFE	2001-08-07	38.19734191894531
7375	PFE	2001-08-08	38.04553985595703
7376	PFE	2001-08-09	38.66223907470703
7377	PFE	2001-08-10	38.99430847167969
7378	PFE	2001-08-13	38.83301544189453
7379	PFE	2001-08-14	38.965843200683594
7380	PFE	2001-08-15	39.098670959472656
7381	PFE	2001-08-16	39.07969665527344
7382	PFE	2001-08-17	39.61100769042969
7383	PFE	2001-08-20	39.28842544555664
7384	PFE	2001-08-21	38.55787658691406
7385	PFE	2001-08-22	38.5958251953125
7386	PFE	2001-08-23	38.5958251953125
7387	PFE	2001-08-24	39.2125244140625
7388	PFE	2001-08-27	38.851993560791016
7389	PFE	2001-08-28	38.092979431152344
7390	PFE	2001-08-29	37.5711555480957
7391	PFE	2001-08-30	36.33776092529297
7392	PFE	2001-08-31	36.34724807739258
7393	PFE	2001-09-04	36.6129035949707
7394	PFE	2001-09-05	37.32447814941406
7395	PFE	2001-09-06	36.48007583618164
7396	PFE	2001-09-07	35.10436248779297
7397	PFE	2001-09-10	36.214420318603516
7398	PFE	2001-09-17	36.18595886230469
7399	PFE	2001-09-18	35.86337661743164
7400	PFE	2001-09-19	35.12334060668945
7401	PFE	2001-09-20	34.667930603027344
7402	PFE	2001-09-21	33.965843200683594
7403	PFE	2001-09-24	34.184059143066406
7404	PFE	2001-09-25	35.08538818359375
7405	PFE	2001-09-26	36.574951171875
7406	PFE	2001-09-27	37.713470458984375
7407	PFE	2001-09-28	38.04553985595703
7408	PFE	2001-10-01	38.99430847167969
7409	PFE	2001-10-02	39.37381362915039
7410	PFE	2001-10-03	39.13662338256836
7411	PFE	2001-10-04	38.91840744018555
7412	PFE	2001-10-05	39.648956298828125
7413	PFE	2001-10-08	38.89942932128906
7414	PFE	2001-10-09	38.65275192260742
7415	PFE	2001-10-10	39.61100769042969
7416	PFE	2001-10-11	38.19734191894531
7417	PFE	2001-10-12	38.7666015625
7418	PFE	2001-10-15	39.25047302246094
7419	PFE	2001-10-16	38.99430847167969
7420	PFE	2001-10-17	39.51612854003906
7421	PFE	2001-10-18	39.715370178222656
7422	PFE	2001-10-19	40.16128921508789
7423	PFE	2001-10-22	40.79696273803711
7424	PFE	2001-10-23	40.46489715576172
7425	PFE	2001-10-24	40.75901412963867
7426	PFE	2001-10-25	40.806453704833984
7427	PFE	2001-10-26	40.512332916259766
7428	PFE	2001-10-29	40.38899230957031
7429	PFE	2001-10-30	40.275142669677734
7430	PFE	2001-10-31	39.75332260131836
7431	PFE	2001-11-01	40.55028533935547
7432	PFE	2001-11-02	40.0379524230957
7433	PFE	2001-11-05	39.810245513916016
7434	PFE	2001-11-06	40.14231491088867
7435	PFE	2001-11-07	39.98102569580078
7436	PFE	2001-11-08	40.13282775878906
7437	PFE	2001-11-09	39.97153854370117
7438	PFE	2001-11-12	39.90512466430664
7439	PFE	2001-11-13	40.39848327636719
7440	PFE	2001-11-14	40.2087287902832
7441	PFE	2001-11-15	40.46489715576172
7442	PFE	2001-11-16	40.54079818725586
7443	PFE	2001-11-19	40.967742919921875
7444	PFE	2001-11-20	40.967742919921875
7445	PFE	2001-11-21	41.39468765258789
7446	PFE	2001-11-23	41.41366195678711
7447	PFE	2001-11-26	41.65085220336914
7448	PFE	2001-11-27	41.3662223815918
7449	PFE	2001-11-28	40.958255767822266
7450	PFE	2001-11-29	41.25237274169922
7451	PFE	2001-11-30	41.09108352661133
7452	PFE	2001-12-03	41.45161437988281
7453	PFE	2001-12-04	41.214420318603516
7454	PFE	2001-12-05	41.299808502197266
7455	PFE	2001-12-06	41.11005783081055
7456	PFE	2001-12-07	40.891841888427734
7457	PFE	2001-12-10	39.22201156616211
7458	PFE	2001-12-11	38.28273010253906
7459	PFE	2001-12-12	38.178367614746094
7460	PFE	2001-12-13	37.476280212402344
7461	PFE	2001-12-14	37.41935348510742
7462	PFE	2001-12-17	38.263755798339844
7463	PFE	2001-12-18	38.55787658691406
7464	PFE	2001-12-19	38.99430847167969
7465	PFE	2001-12-20	39.27893829345703
7466	PFE	2001-12-21	38.89942932128906
7467	PFE	2001-12-24	38.68121337890625
7468	PFE	2001-12-26	38.53889846801758
7469	PFE	2001-12-27	38.28273010253906
7470	PFE	2001-12-28	38.330169677734375
7471	PFE	2001-12-31	37.808349609375
7472	PFE	2002-01-02	37.85578536987305
7473	PFE	2002-01-03	37.66603469848633
7474	PFE	2002-01-04	37.381404876708984
7475	PFE	2002-01-07	37.66603469848633
7476	PFE	2002-01-08	37.561668395996094
7477	PFE	2002-01-09	37.99810028076172
7478	PFE	2002-01-10	38.90891647338867
7479	PFE	2002-01-11	38.51992416381836
7480	PFE	2002-01-14	38.44402313232422
7481	PFE	2002-01-15	38.339656829833984
7482	PFE	2002-01-16	38.168880462646484
7483	PFE	2002-01-17	38.074005126953125
7484	PFE	2002-01-18	38.04553985595703
7485	PFE	2002-01-22	38.709678649902344
7486	PFE	2002-01-23	39.658443450927734
7487	PFE	2002-01-24	39.37381362915039
7488	PFE	2002-01-25	39.563568115234375
7489	PFE	2002-01-28	39.44022750854492
7490	PFE	2002-01-29	38.880455017089844
7491	PFE	2002-01-30	39.13662338256836
7492	PFE	2002-01-31	39.53510284423828
7493	PFE	2002-02-01	39.99051284790039
7494	PFE	2002-02-04	39.041744232177734
7495	PFE	2002-02-05	39.83871078491211
7496	PFE	2002-02-06	39.1745719909668
7497	PFE	2002-02-07	38.007591247558594
7498	PFE	2002-02-08	38.61479949951172
7499	PFE	2002-02-11	38.81404113769531
7500	PFE	2002-02-12	39.07020950317383
7501	PFE	2002-02-13	38.98482131958008
7502	PFE	2002-02-14	38.709678649902344
7503	PFE	2002-02-15	39.0037956237793
7504	PFE	2002-02-19	38.406070709228516
7505	PFE	2002-02-20	38.851993560791016
7506	PFE	2002-02-21	38.51992416381836
7507	PFE	2002-02-22	39.0037956237793
7508	PFE	2002-02-25	38.72865295410156
7509	PFE	2002-02-26	38.91840744018555
7510	PFE	2002-02-27	39.13662338256836
7511	PFE	2002-02-28	38.861480712890625
7512	PFE	2002-03-01	39.50664138793945
7513	PFE	2002-03-04	39.743831634521484
7514	PFE	2002-03-05	38.51992416381836
7515	PFE	2002-03-06	38.46299743652344
7516	PFE	2002-03-07	37.93169021606445
7517	PFE	2002-03-08	37.96015167236328
7518	PFE	2002-03-11	37.99810028076172
7519	PFE	2002-03-12	37.808349609375
7520	PFE	2002-03-13	37.99810028076172
7521	PFE	2002-03-14	37.90322494506836
7522	PFE	2002-03-15	39.25047302246094
7523	PFE	2002-03-18	38.57685089111328
7524	PFE	2002-03-19	38.64326477050781
7525	PFE	2002-03-20	38.02656555175781
7526	PFE	2002-03-21	38.092979431152344
7527	PFE	2002-03-22	38.43453598022461
7528	PFE	2002-03-25	38.14041519165039
7529	PFE	2002-03-26	37.89373779296875
7530	PFE	2002-03-27	37.87476348876953
7531	PFE	2002-03-28	37.703983306884766
7532	PFE	2002-04-01	38.05502700805664
7533	PFE	2002-04-02	37.86527633666992
7534	PFE	2002-04-03	37.95066452026367
7535	PFE	2002-04-04	37.00189971923828
7536	PFE	2002-04-05	36.053131103515625
7537	PFE	2002-04-08	36.49905014038086
7538	PFE	2002-04-09	36.71726989746094
7539	PFE	2002-04-10	37.32447814941406
7540	PFE	2002-04-11	36.907020568847656
7541	PFE	2002-04-12	37.27703857421875
7542	PFE	2002-04-15	37.00189971923828
7543	PFE	2002-04-16	37.85578536987305
7544	PFE	2002-04-17	35.91081619262695
7545	PFE	2002-04-18	36.26185989379883
7546	PFE	2002-04-19	35.86337661743164
7547	PFE	2002-04-22	35.2087287902832
7548	PFE	2002-04-23	34.819732666015625
7549	PFE	2002-04-24	34.6204948425293
7550	PFE	2002-04-25	35.64516067504883
7551	PFE	2002-04-26	34.87665939331055
7552	PFE	2002-04-29	34.411766052246094
7553	PFE	2002-04-30	34.487667083740234
7554	PFE	2002-05-01	35.54079818725586
7555	PFE	2002-05-02	35.455406188964844
7556	PFE	2002-05-03	34.86717224121094
7557	PFE	2002-05-06	34.67741775512695
7558	PFE	2002-05-07	33.91840744018555
7559	PFE	2002-05-08	35.265655517578125
7560	PFE	2002-05-09	34.629981994628906
7561	PFE	2002-05-10	34.36432647705078
7562	PFE	2002-05-13	35.07590103149414
7563	PFE	2002-05-14	35.455406188964844
7564	PFE	2002-05-15	34.6204948425293
7565	PFE	2002-05-16	33.98482131958008
7566	PFE	2002-05-17	35.189754486083984
7567	PFE	2002-05-20	34.563568115234375
7568	PFE	2002-05-21	34.06072235107422
7569	PFE	2002-05-22	34.06072235107422
7570	PFE	2002-05-23	34.34535217285156
7571	PFE	2002-05-24	33.67172622680664
7572	PFE	2002-05-28	33.007591247558594
7573	PFE	2002-05-29	33.29222106933594
7574	PFE	2002-05-30	32.89373779296875
7575	PFE	2002-05-31	32.82732391357422
7576	PFE	2002-06-03	31.717267990112305
7577	PFE	2002-06-04	32.808349609375
7578	PFE	2002-06-05	33.263755798339844
7579	PFE	2002-06-06	32.17267608642578
7580	PFE	2002-06-07	32.73244857788086
7581	PFE	2002-06-10	33.53889846801758
7582	PFE	2002-06-11	32.371917724609375
7583	PFE	2002-06-12	33.225807189941406
7584	PFE	2002-06-13	33.52941131591797
7585	PFE	2002-06-14	33.52941131591797
7586	PFE	2002-06-17	34.20303726196289
7587	PFE	2002-06-18	34.35483932495117
7588	PFE	2002-06-19	33.91840744018555
7589	PFE	2002-06-20	34.23149871826172
7590	PFE	2002-06-21	32.286529541015625
7591	PFE	2002-06-24	32.51423263549805
7592	PFE	2002-06-25	31.859582901000977
7593	PFE	2002-06-26	33.20683288574219
7594	PFE	2002-06-27	34.86717224121094
7595	PFE	2002-06-28	33.20683288574219
7596	PFE	2002-07-01	32.16318893432617
7597	PFE	2002-07-02	31.119544982910156
7598	PFE	2002-07-03	30.834915161132812
7599	PFE	2002-07-05	32.628082275390625
7600	PFE	2002-07-08	32.64706039428711
7601	PFE	2002-07-09	31.4041748046875
7602	PFE	2002-07-10	29.440227508544922
7603	PFE	2002-07-11	30.929790496826172
7604	PFE	2002-07-12	30.55028533935547
7605	PFE	2002-07-15	27.305503845214844
7606	PFE	2002-07-16	27.08728790283203
7607	PFE	2002-07-17	27.76091194152832
7608	PFE	2002-07-18	26.546489715576172
7609	PFE	2002-07-19	25.445920944213867
7610	PFE	2002-07-22	24.592029571533203
7611	PFE	2002-07-23	24.715370178222656
7612	PFE	2002-07-24	26.461101531982422
7613	PFE	2002-07-25	26.631879806518555
7614	PFE	2002-07-26	27.950664520263672
7615	PFE	2002-07-29	29.26944923400879
7616	PFE	2002-07-30	29.573055267333984
7617	PFE	2002-07-31	30.69260025024414
7618	PFE	2002-08-01	29.88614845275879
7619	PFE	2002-08-02	29.3168888092041
7620	PFE	2002-08-05	28.225805282592773
7621	PFE	2002-08-06	28.889942169189453
7622	PFE	2002-08-07	30.04743766784668
7623	PFE	2002-08-08	31.461101531982422
7624	PFE	2002-08-09	30.844402313232422
7625	PFE	2002-08-12	31.176471710205078
7626	PFE	2002-08-13	30.15180206298828
7627	PFE	2002-08-14	31.4041748046875
7628	PFE	2002-08-15	31.869070053100586
7629	PFE	2002-08-16	31.42314910888672
7630	PFE	2002-08-19	32.32447814941406
7631	PFE	2002-08-20	31.963947296142578
7632	PFE	2002-08-21	32.466793060302734
7633	PFE	2002-08-22	33.13093185424805
7634	PFE	2002-08-23	32.7703971862793
7635	PFE	2002-08-26	32.779884338378906
7636	PFE	2002-08-27	31.537002563476562
7637	PFE	2002-08-28	31.41366195678711
7638	PFE	2002-08-29	31.129032135009766
7639	PFE	2002-08-30	31.38519859313965
7640	PFE	2002-09-03	29.677419662475586
7641	PFE	2002-09-04	30.62618637084961
7642	PFE	2002-09-05	30.294118881225586
7643	PFE	2002-09-06	29.17457389831543
7644	PFE	2002-09-09	29.051233291625977
7645	PFE	2002-09-10	29.36432647705078
7646	PFE	2002-09-11	29.26944923400879
7647	PFE	2002-09-12	28.415559768676758
7648	PFE	2002-09-13	28.244781494140625
7649	PFE	2002-09-16	28.652751922607422
7650	PFE	2002-09-17	27.99810218811035
7651	PFE	2002-09-18	27.94117546081543
7652	PFE	2002-09-19	27.561670303344727
7653	PFE	2002-09-20	27.26755142211914
7654	PFE	2002-09-23	27.17267608642578
7655	PFE	2002-09-24	26.565465927124023
7656	PFE	2002-09-25	27.798860549926758
7657	PFE	2002-09-26	28.7001895904541
7658	PFE	2002-09-27	27.11574935913086
7659	PFE	2002-09-30	27.533206939697266
7660	PFE	2002-10-01	28.937381744384766
7661	PFE	2002-10-02	28.453510284423828
7662	PFE	2002-10-03	28.121442794799805
7663	PFE	2002-10-04	27.08728790283203
7664	PFE	2002-10-07	26.850095748901367
7665	PFE	2002-10-08	28.178367614746094
7666	PFE	2002-10-09	27.751422882080078
7667	PFE	2002-10-10	28.44402313232422
7668	PFE	2002-10-11	28.60531234741211
7669	PFE	2002-10-14	29.34535026550293
7670	PFE	2002-10-15	30.16128921508789
7671	PFE	2002-10-16	30.275142669677734
7672	PFE	2002-10-17	31.072105407714844
7673	PFE	2002-10-18	31.774194717407227
7674	PFE	2002-10-21	30.502845764160156
7675	PFE	2002-10-22	29.696395874023438
7676	PFE	2002-10-23	29.440227508544922
7677	PFE	2002-10-24	29.003795623779297
7678	PFE	2002-10-25	30.265655517578125
7679	PFE	2002-10-28	29.943073272705078
7680	PFE	2002-10-29	29.648956298828125
7681	PFE	2002-10-30	30.407970428466797
7682	PFE	2002-10-31	30.142314910888672
7683	PFE	2002-11-01	30.493358612060547
7684	PFE	2002-11-04	30.407970428466797
7685	PFE	2002-11-05	30.948766708374023
7686	PFE	2002-11-06	31.9165096282959
7687	PFE	2002-11-07	31.859582901000977
7688	PFE	2002-11-08	32.13472366333008
7689	PFE	2002-11-11	31.44212532043457
7690	PFE	2002-11-12	31.850095748901367
7691	PFE	2002-11-13	30.929790496826172
7692	PFE	2002-11-14	31.356735229492188
7693	PFE	2002-11-15	31.356735229492188
7694	PFE	2002-11-18	31.233396530151367
7695	PFE	2002-11-19	31.309297561645508
7696	PFE	2002-11-20	31.39468765258789
7697	PFE	2002-11-21	31.309297561645508
7698	PFE	2002-11-22	30.71157455444336
7699	PFE	2002-11-25	29.99051284790039
7700	PFE	2002-11-26	30.180265426635742
7701	PFE	2002-11-27	30.02846336364746
7702	PFE	2002-11-29	29.91461181640625
7703	PFE	2002-12-02	29.696395874023438
7704	PFE	2002-12-03	29.582542419433594
7705	PFE	2002-12-04	29.354839324951172
7706	PFE	2002-12-05	29.127134323120117
7707	PFE	2002-12-06	29.41176414489746
7708	PFE	2002-12-09	29.629980087280273
7709	PFE	2002-12-10	30.1043643951416
7710	PFE	2002-12-11	29.99051284790039
7711	PFE	2002-12-12	29.525617599487305
7712	PFE	2002-12-13	28.937381744384766
7713	PFE	2002-12-16	29.459203720092773
7714	PFE	2002-12-17	28.918405532836914
7715	PFE	2002-12-18	28.728652954101562
7716	PFE	2002-12-19	28.55787467956543
7717	PFE	2002-12-20	28.927894592285156
7718	PFE	2002-12-23	29.563566207885742
7719	PFE	2002-12-24	29.772296905517578
7720	PFE	2002-12-26	28.48197364807129
7721	PFE	2002-12-27	28.263757705688477
7722	PFE	2002-12-30	29.23149871826172
7723	PFE	2002-12-31	29.003795623779297
7724	PFE	2003-01-02	29.91461181640625
7725	PFE	2003-01-03	30.15180206298828
7726	PFE	2003-01-06	30.360530853271484
7727	PFE	2003-01-07	30.00948715209961
7728	PFE	2003-01-08	29.3168888092041
7729	PFE	2003-01-09	29.544591903686523
7730	PFE	2003-01-10	29.22201156616211
7731	PFE	2003-01-13	29.3168888092041
7732	PFE	2003-01-14	29.430740356445312
7733	PFE	2003-01-15	28.889942169189453
7734	PFE	2003-01-16	28.415559768676758
7735	PFE	2003-01-17	28.50094985961914
7736	PFE	2003-01-21	28.937381744384766
7737	PFE	2003-01-22	29.136621475219727
7738	PFE	2003-01-23	29.42125129699707
7739	PFE	2003-01-24	28.7001895904541
7740	PFE	2003-01-27	28.282732009887695
7741	PFE	2003-01-28	28.462997436523438
7742	PFE	2003-01-29	28.984819412231445
7743	PFE	2003-01-30	28.187856674194336
7744	PFE	2003-01-31	28.804553985595703
7745	PFE	2003-02-03	28.870967864990234
7746	PFE	2003-02-04	28.311195373535156
7747	PFE	2003-02-05	28.159393310546875
7748	PFE	2003-02-06	28.254268646240234
7749	PFE	2003-02-07	27.798860549926758
7750	PFE	2003-02-10	28.055028915405273
7751	PFE	2003-02-11	27.694496154785156
7752	PFE	2003-02-12	27.277040481567383
7753	PFE	2003-02-13	27.10626220703125
7754	PFE	2003-02-14	27.096773147583008
7755	PFE	2003-02-18	27.89373779296875
7756	PFE	2003-02-19	27.599620819091797
7757	PFE	2003-02-20	27.17267608642578
7758	PFE	2003-02-21	27.457305908203125
7759	PFE	2003-02-24	27.21062660217285
7760	PFE	2003-02-25	27.22011375427246
7761	PFE	2003-02-26	27.419355392456055
7762	PFE	2003-02-27	27.89373779296875
7763	PFE	2003-02-28	28.292219161987305
7764	PFE	2003-03-03	27.86527442932129
7765	PFE	2003-03-04	27.17267608642578
7766	PFE	2003-03-05	27.694496154785156
7767	PFE	2003-03-06	27.88425064086914
7768	PFE	2003-03-07	28.44402313232422
7769	PFE	2003-03-10	27.798860549926758
7770	PFE	2003-03-11	27.514230728149414
7771	PFE	2003-03-12	27.666034698486328
7772	PFE	2003-03-13	27.77988624572754
7773	PFE	2003-03-14	27.466793060302734
7774	PFE	2003-03-17	28.178367614746094
7775	PFE	2003-03-18	28.48197364807129
7776	PFE	2003-03-19	29.2125244140625
7777	PFE	2003-03-20	29.22201156616211
7778	PFE	2003-03-21	30.322580337524414
7779	PFE	2003-03-24	29.40227699279785
7780	PFE	2003-03-25	30.360530853271484
7781	PFE	2003-03-26	30.08538818359375
7782	PFE	2003-03-27	30.16128921508789
7783	PFE	2003-03-28	30.180265426635742
7784	PFE	2003-03-31	29.563566207885742
7785	PFE	2003-04-01	30.256166458129883
7786	PFE	2003-04-02	30.81593894958496
7787	PFE	2003-04-03	30.645160675048828
7788	PFE	2003-04-04	31.119544982910156
7789	PFE	2003-04-07	30.834915161132812
7790	PFE	2003-04-08	30.6831111907959
7791	PFE	2003-04-09	30.07590103149414
7792	PFE	2003-04-10	30.11385154724121
7793	PFE	2003-04-11	29.8956356048584
7794	PFE	2003-04-14	30.474382400512695
7795	PFE	2003-04-15	30.559772491455078
7796	PFE	2003-04-16	29.753320693969727
7797	PFE	2003-04-17	29.753320693969727
7798	PFE	2003-04-21	29.98102569580078
7799	PFE	2003-04-22	30.18975257873535
7800	PFE	2003-04-23	29.554079055786133
7801	PFE	2003-04-24	29.40227699279785
7802	PFE	2003-04-25	28.814041137695312
7803	PFE	2003-04-28	29.127134323120117
7804	PFE	2003-04-29	29.22201156616211
7805	PFE	2003-04-30	29.17457389831543
7806	PFE	2003-05-01	29.40227699279785
7807	PFE	2003-05-02	29.93358612060547
7808	PFE	2003-05-05	30.275142669677734
7809	PFE	2003-05-06	30.398481369018555
7810	PFE	2003-05-07	30.218215942382812
7811	PFE	2003-05-08	30.265655517578125
7812	PFE	2003-05-09	30.977230072021484
7813	PFE	2003-05-12	31.546489715576172
7814	PFE	2003-05-13	31.584440231323242
7815	PFE	2003-05-14	31.5085391998291
7816	PFE	2003-05-15	31.812143325805664
7817	PFE	2003-05-16	31.888046264648438
7818	PFE	2003-05-19	30.170778274536133
7819	PFE	2003-05-20	29.506641387939453
7820	PFE	2003-05-21	29.88614845275879
7821	PFE	2003-05-22	30.5123348236084
7822	PFE	2003-05-23	30.246679306030273
7823	PFE	2003-05-27	30.332067489624023
7824	PFE	2003-05-28	30.123340606689453
7825	PFE	2003-05-29	29.677419662475586
7826	PFE	2003-05-30	29.430740356445312
7827	PFE	2003-06-02	29.42125129699707
7828	PFE	2003-06-03	30.06641387939453
7829	PFE	2003-06-04	30.74003791809082
7830	PFE	2003-06-05	31.072105407714844
7831	PFE	2003-06-06	31.39468765258789
7832	PFE	2003-06-09	31.47058868408203
7833	PFE	2003-06-10	31.603416442871094
7834	PFE	2003-06-11	31.574953079223633
7835	PFE	2003-06-12	31.802656173706055
7836	PFE	2003-06-13	31.38519859313965
7837	PFE	2003-06-16	32.82732391357422
7838	PFE	2003-06-17	34.326377868652344
7839	PFE	2003-06-18	34.20303726196289
7840	PFE	2003-06-19	33.776092529296875
7841	PFE	2003-06-20	33.74762725830078
7842	PFE	2003-06-23	33.56736373901367
7843	PFE	2003-06-24	33.58633804321289
7844	PFE	2003-06-25	33.51992416381836
7845	PFE	2003-06-26	34.15559768676758
7846	PFE	2003-06-27	33.20683288574219
7847	PFE	2003-06-30	32.4003791809082
7848	PFE	2003-07-01	32.76091003417969
7849	PFE	2003-07-02	32.87476348876953
7850	PFE	2003-07-03	32.476280212402344
7851	PFE	2003-07-07	32.637569427490234
7852	PFE	2003-07-08	32.552181243896484
7853	PFE	2003-07-09	32.466793060302734
7854	PFE	2003-07-10	31.935483932495117
7855	PFE	2003-07-11	32.447818756103516
7856	PFE	2003-07-14	32.10626220703125
7857	PFE	2003-07-15	32.12523651123047
7858	PFE	2003-07-16	31.64136505126953
7859	PFE	2003-07-17	31.081594467163086
7860	PFE	2003-07-18	31.679317474365234
7861	PFE	2003-07-21	30.872865676879883
7862	PFE	2003-07-22	30.76850128173828
7863	PFE	2003-07-23	31.242883682250977
7864	PFE	2003-07-24	30.882352828979492
7865	PFE	2003-07-25	31.347248077392578
7866	PFE	2003-07-28	31.100568771362305
7867	PFE	2003-07-29	30.90132713317871
7868	PFE	2003-07-30	31.679317474365234
7869	PFE	2003-07-31	31.650854110717773
7870	PFE	2003-08-01	31.005693435668945
7871	PFE	2003-08-04	31.37571144104004
7872	PFE	2003-08-05	30.834915161132812
7873	PFE	2003-08-06	30.7874755859375
7874	PFE	2003-08-07	31.25237274169922
7875	PFE	2003-08-08	31.280834197998047
7876	PFE	2003-08-11	31.223909378051758
7877	PFE	2003-08-12	31.185958862304688
7878	PFE	2003-08-13	29.943073272705078
7879	PFE	2003-08-14	29.516128540039062
7880	PFE	2003-08-15	29.81024742126465
7881	PFE	2003-08-18	29.857685089111328
7882	PFE	2003-08-19	29.667932510375977
7883	PFE	2003-08-20	29.165084838867188
7884	PFE	2003-08-21	28.263757705688477
7885	PFE	2003-08-22	28.036052703857422
7886	PFE	2003-08-25	28.339658737182617
7887	PFE	2003-08-26	28.47248649597168
7888	PFE	2003-08-27	28.377609252929688
7889	PFE	2003-08-28	28.282732009887695
7890	PFE	2003-08-29	28.387096405029297
7891	PFE	2003-09-02	28.899431228637695
7892	PFE	2003-09-03	29.29791259765625
7893	PFE	2003-09-04	29.032257080078125
7894	PFE	2003-09-05	28.946868896484375
7895	PFE	2003-09-08	29.857685089111328
7896	PFE	2003-09-09	30.056926727294922
7897	PFE	2003-09-10	30.142314910888672
7898	PFE	2003-09-11	30.208728790283203
7899	PFE	2003-09-12	30.265655517578125
7900	PFE	2003-09-15	30.227703094482422
7901	PFE	2003-09-16	30.351043701171875
7902	PFE	2003-09-17	30.464895248413086
7903	PFE	2003-09-18	30.407970428466797
7904	PFE	2003-09-19	29.83871078491211
7905	PFE	2003-09-22	29.544591903686523
7906	PFE	2003-09-23	29.98102569580078
7907	PFE	2003-09-24	29.3168888092041
7908	PFE	2003-09-25	28.965843200683594
7909	PFE	2003-09-26	28.994306564331055
7910	PFE	2003-09-29	29.30739974975586
7911	PFE	2003-09-30	28.823528289794922
7912	PFE	2003-10-01	29.22201156616211
7913	PFE	2003-10-02	29.459203720092773
7914	PFE	2003-10-03	29.203035354614258
7915	PFE	2003-10-06	29.17457389831543
7916	PFE	2003-10-07	29.079696655273438
7917	PFE	2003-10-08	29.089183807373047
7918	PFE	2003-10-09	29.37381362915039
7919	PFE	2003-10-10	29.17457389831543
7920	PFE	2003-10-13	29.09867286682129
7921	PFE	2003-10-14	29.29791259765625
7922	PFE	2003-10-15	29.032257080078125
7923	PFE	2003-10-16	29.29791259765625
7924	PFE	2003-10-17	28.994306564331055
7925	PFE	2003-10-20	29.41176414489746
7926	PFE	2003-10-21	29.88614845275879
7927	PFE	2003-10-22	29.051233291625977
7928	PFE	2003-10-23	29.42125129699707
7929	PFE	2003-10-24	29.25996208190918
7930	PFE	2003-10-27	29.383302688598633
7931	PFE	2003-10-28	29.88614845275879
7932	PFE	2003-10-29	29.667932510375977
7933	PFE	2003-10-30	29.29791259765625
7934	PFE	2003-10-31	29.98102569580078
7935	PFE	2003-11-03	29.99051284790039
7936	PFE	2003-11-04	29.83871078491211
7937	PFE	2003-11-05	30.02846336364746
7938	PFE	2003-11-06	30.227703094482422
7939	PFE	2003-11-07	30.142314910888672
7940	PFE	2003-11-10	29.867172241210938
7941	PFE	2003-11-11	30.170778274536133
7942	PFE	2003-11-12	30.74003791809082
7943	PFE	2003-11-13	31.736242294311523
7944	PFE	2003-11-14	32.33396530151367
7945	PFE	2003-11-17	32.32447814941406
7946	PFE	2003-11-18	32.4288444519043
7947	PFE	2003-11-19	32.65654754638672
7948	PFE	2003-11-20	31.925996780395508
7949	PFE	2003-11-21	31.48007583618164
7950	PFE	2003-11-24	32.15370178222656
7951	PFE	2003-11-25	32.04933547973633
7952	PFE	2003-11-26	32.09677505493164
7953	PFE	2003-11-28	31.850095748901367
7954	PFE	2003-12-01	32.41935348510742
7955	PFE	2003-12-02	32.286529541015625
7956	PFE	2003-12-03	32.21062469482422
7957	PFE	2003-12-04	32.609107971191406
7958	PFE	2003-12-05	32.447818756103516
7959	PFE	2003-12-08	32.66603469848633
7960	PFE	2003-12-09	32.628082275390625
7961	PFE	2003-12-10	32.35293960571289
7962	PFE	2003-12-11	32.90322494506836
7963	PFE	2003-12-12	32.637569427490234
7964	PFE	2003-12-15	32.67552185058594
7965	PFE	2003-12-16	32.82732391357422
7966	PFE	2003-12-17	32.59013366699219
7967	PFE	2003-12-18	32.67552185058594
7968	PFE	2003-12-19	32.51423263549805
7969	PFE	2003-12-22	32.542694091796875
7970	PFE	2003-12-23	32.75142288208008
7971	PFE	2003-12-24	32.94117736816406
7972	PFE	2003-12-26	32.96963882446289
7973	PFE	2003-12-29	33.20683288574219
7974	PFE	2003-12-30	33.27324676513672
7975	PFE	2003-12-31	33.51992416381836
7976	PFE	2004-01-02	33.72865295410156
7977	PFE	2004-01-05	34.629981994628906
7978	PFE	2004-01-06	34.61100769042969
7979	PFE	2004-01-07	34.90512466430664
7980	PFE	2004-01-08	34.582542419433594
7981	PFE	2004-01-09	34.2125244140625
7982	PFE	2004-01-12	33.785579681396484
7983	PFE	2004-01-13	33.339656829833984
7984	PFE	2004-01-14	33.34914779663086
7985	PFE	2004-01-15	33.03605270385742
7986	PFE	2004-01-16	33.20683288574219
7987	PFE	2004-01-20	32.76091003417969
7988	PFE	2004-01-21	33.8045539855957
7989	PFE	2004-01-22	34.28842544555664
7990	PFE	2004-01-23	34.28842544555664
7991	PFE	2004-01-26	34.95256042480469
7992	PFE	2004-01-27	34.34535217285156
7993	PFE	2004-01-28	34.013282775878906
7994	PFE	2004-01-29	34.8292236328125
7995	PFE	2004-01-30	34.75332260131836
7996	PFE	2004-02-02	35.49335861206055
7997	PFE	2004-02-03	35.77798843383789
7998	PFE	2004-02-04	36.30929946899414
7999	PFE	2004-02-05	36.43263626098633
8000	PFE	2004-02-06	36.85958480834961
8001	PFE	2004-02-09	36.138519287109375
8002	PFE	2004-02-10	36.09108352661133
8003	PFE	2004-02-11	36.1954460144043
8004	PFE	2004-02-12	35.79696273803711
8005	PFE	2004-02-13	35.46489715576172
8006	PFE	2004-02-17	35.815940856933594
8007	PFE	2004-02-18	35.49335861206055
8008	PFE	2004-02-19	35.370018005371094
8009	PFE	2004-02-20	35.360530853271484
8010	PFE	2004-02-23	35.15180206298828
8011	PFE	2004-02-24	35.265655517578125
8012	PFE	2004-02-25	35.341556549072266
8013	PFE	2004-02-26	35.22770309448242
8014	PFE	2004-02-27	34.77229690551758
8015	PFE	2004-03-01	35.00948715209961
8016	PFE	2004-03-02	34.77229690551758
8017	PFE	2004-03-03	35.06641387939453
8018	PFE	2004-03-04	35.455406188964844
8019	PFE	2004-03-05	35.265655517578125
8020	PFE	2004-03-08	35.588233947753906
8021	PFE	2004-03-09	35.38899230957031
8022	PFE	2004-03-10	34.50664138793945
8023	PFE	2004-03-11	33.43453598022461
8024	PFE	2004-03-12	33.481971740722656
8025	PFE	2004-03-15	33.159393310546875
8026	PFE	2004-03-16	33.60531234741211
8027	PFE	2004-03-17	33.11195373535156
8028	PFE	2004-03-18	32.92219924926758
8029	PFE	2004-03-19	32.21062469482422
8030	PFE	2004-03-22	31.973434448242188
8031	PFE	2004-03-23	32.390892028808594
8032	PFE	2004-03-24	32.4288444519043
8033	PFE	2004-03-25	32.552181243896484
8034	PFE	2004-03-26	32.533206939697266
8035	PFE	2004-03-29	33.225807189941406
8036	PFE	2004-03-30	33.339656829833984
8037	PFE	2004-03-31	33.254268646240234
8038	PFE	2004-04-01	33.7666015625
8039	PFE	2004-04-02	34.15559768676758
8040	PFE	2004-04-05	34.27893829345703
8041	PFE	2004-04-06	33.965843200683594
8042	PFE	2004-04-07	33.842506408691406
8043	PFE	2004-04-08	33.776092529296875
8044	PFE	2004-04-12	33.842506408691406
8045	PFE	2004-04-13	33.57685089111328
8046	PFE	2004-04-14	33.9753303527832
8047	PFE	2004-04-15	35.426944732666016
8048	PFE	2004-04-16	35.69260025024414
8049	PFE	2004-04-19	35.65464782714844
8050	PFE	2004-04-20	34.819732666015625
8051	PFE	2004-04-21	35.00948715209961
8052	PFE	2004-04-22	34.667930603027344
8053	PFE	2004-04-23	34.554080963134766
8054	PFE	2004-04-26	34.43074035644531
8055	PFE	2004-04-27	34.573055267333984
8056	PFE	2004-04-28	34.041744232177734
8057	PFE	2004-04-29	33.74762725830078
8058	PFE	2004-04-30	33.927894592285156
8059	PFE	2004-05-03	34.36432647705078
8060	PFE	2004-05-04	34.734344482421875
8061	PFE	2004-05-05	34.75332260131836
8062	PFE	2004-05-06	34.67741775512695
8063	PFE	2004-05-07	34.497154235839844
8064	PFE	2004-05-10	34.15559768676758
8065	PFE	2004-05-11	34.07020950317383
8066	PFE	2004-05-12	33.880455017089844
8067	PFE	2004-05-13	33.58633804321289
8068	PFE	2004-05-14	33.776092529296875
8069	PFE	2004-05-17	33.68121337890625
8070	PFE	2004-05-18	33.72865295410156
8071	PFE	2004-05-19	33.36812210083008
8072	PFE	2004-05-20	33.10246658325195
8073	PFE	2004-05-21	33.02656555175781
8074	PFE	2004-05-24	32.68500900268555
8075	PFE	2004-05-25	32.96015167236328
8076	PFE	2004-05-26	33.10246658325195
8077	PFE	2004-05-27	33.58633804321289
8078	PFE	2004-05-28	33.52941131591797
8079	PFE	2004-06-01	33.6337776184082
8080	PFE	2004-06-02	33.90891647338867
8081	PFE	2004-06-03	33.72865295410156
8082	PFE	2004-06-04	33.795066833496094
8083	PFE	2004-06-07	34.1745719909668
8084	PFE	2004-06-08	34.28842544555664
8085	PFE	2004-06-09	33.99430847167969
8086	PFE	2004-06-10	33.83301544189453
8087	PFE	2004-06-14	33.34914779663086
8088	PFE	2004-06-15	33.29222106933594
8089	PFE	2004-06-16	33.41556167602539
8090	PFE	2004-06-17	33.46299743652344
8091	PFE	2004-06-18	33.61479949951172
8092	PFE	2004-06-21	33.396583557128906
8093	PFE	2004-06-22	33.11195373535156
8094	PFE	2004-06-23	33.168880462646484
8095	PFE	2004-06-24	33.02656555175781
8096	PFE	2004-06-25	32.08728790283203
8097	PFE	2004-06-28	32.31499099731445
8098	PFE	2004-06-29	32.58064651489258
8099	PFE	2004-06-30	32.523719787597656
8100	PFE	2004-07-01	32.191650390625
8101	PFE	2004-07-02	32.20113754272461
8102	PFE	2004-07-06	32.13472366333008
8103	PFE	2004-07-07	31.99241065979004
8104	PFE	2004-07-08	32.20113754272461
8105	PFE	2004-07-09	32.25806427001953
8106	PFE	2004-07-12	31.897533416748047
8107	PFE	2004-07-13	32.40986633300781
8108	PFE	2004-07-14	32.26755142211914
8109	PFE	2004-07-15	30.910816192626953
8110	PFE	2004-07-16	30.7210636138916
8111	PFE	2004-07-19	30.464895248413086
8112	PFE	2004-07-20	30.67362403869629
8113	PFE	2004-07-21	30.360530853271484
8114	PFE	2004-07-22	30.844402313232422
8115	PFE	2004-07-23	30.645160675048828
8116	PFE	2004-07-26	30.11385154724121
8117	PFE	2004-07-27	30.455408096313477
8118	PFE	2004-07-28	30.0
8119	PFE	2004-07-29	30.294118881225586
8120	PFE	2004-07-30	30.322580337524414
8121	PFE	2004-08-02	30.55028533935547
8122	PFE	2004-08-03	30.7874755859375
8123	PFE	2004-08-04	30.74003791809082
8124	PFE	2004-08-05	30.02846336364746
8125	PFE	2004-08-06	29.582542419433594
8126	PFE	2004-08-09	29.601518630981445
8127	PFE	2004-08-10	29.867172241210938
8128	PFE	2004-08-11	30.142314910888672
8129	PFE	2004-08-12	29.819734573364258
8130	PFE	2004-08-13	29.554079055786133
8131	PFE	2004-08-16	29.791271209716797
8132	PFE	2004-08-17	29.772296905517578
8133	PFE	2004-08-18	30.218215942382812
8134	PFE	2004-08-19	29.867172241210938
8135	PFE	2004-08-20	30.11385154724121
8136	PFE	2004-08-23	30.02846336364746
8137	PFE	2004-08-24	29.91461181640625
8138	PFE	2004-08-25	30.275142669677734
8139	PFE	2004-08-26	30.65464973449707
8140	PFE	2004-08-27	30.977230072021484
8141	PFE	2004-08-30	30.63567352294922
8142	PFE	2004-08-31	30.996204376220703
8143	PFE	2004-09-01	30.69260025024414
8144	PFE	2004-09-02	31.024667739868164
8145	PFE	2004-09-03	30.882352828979492
8146	PFE	2004-09-07	31.062618255615234
8147	PFE	2004-09-08	31.091081619262695
8148	PFE	2004-09-09	30.77798843383789
8149	PFE	2004-09-10	30.227703094482422
8150	PFE	2004-09-13	30.483871459960938
8151	PFE	2004-09-14	30.474382400512695
8152	PFE	2004-09-15	30.218215942382812
8153	PFE	2004-09-16	30.15180206298828
8154	PFE	2004-09-17	30.094877243041992
8155	PFE	2004-09-20	29.40227699279785
8156	PFE	2004-09-21	29.30739974975586
8157	PFE	2004-09-22	28.652751922607422
8158	PFE	2004-09-23	28.396583557128906
8159	PFE	2004-09-24	28.140417098999023
8160	PFE	2004-09-27	28.102466583251953
8161	PFE	2004-09-28	28.538898468017578
8162	PFE	2004-09-29	28.63377571105957
8163	PFE	2004-09-30	29.032257080078125
8164	PFE	2004-10-01	29.383302688598633
8165	PFE	2004-10-04	29.696395874023438
8166	PFE	2004-10-05	29.686906814575195
8167	PFE	2004-10-06	29.582542419433594
8168	PFE	2004-10-07	28.453510284423828
8169	PFE	2004-10-08	28.273244857788086
8170	PFE	2004-10-11	28.757116317749023
8171	PFE	2004-10-12	28.330171585083008
8172	PFE	2004-10-13	28.036052703857422
8173	PFE	2004-10-14	27.590133666992188
8174	PFE	2004-10-15	27.03984832763672
8175	PFE	2004-10-18	27.514230728149414
8176	PFE	2004-10-19	27.514230728149414
8177	PFE	2004-10-20	26.850095748901367
8178	PFE	2004-10-21	26.982921600341797
8179	PFE	2004-10-22	26.31878662109375
8180	PFE	2004-10-25	26.356735229492188
8181	PFE	2004-10-26	26.878557205200195
8182	PFE	2004-10-27	27.552181243896484
8183	PFE	2004-10-28	27.23908805847168
8184	PFE	2004-10-29	27.466793060302734
8185	PFE	2004-11-01	27.324478149414062
8186	PFE	2004-11-02	27.229602813720703
8187	PFE	2004-11-03	27.94117546081543
8188	PFE	2004-11-04	27.571157455444336
8189	PFE	2004-11-05	27.314990997314453
8190	PFE	2004-11-08	26.954458236694336
8191	PFE	2004-11-09	26.55597686767578
8192	PFE	2004-11-10	26.062618255615234
8193	PFE	2004-11-11	25.75901222229004
8194	PFE	2004-11-12	26.043643951416016
8195	PFE	2004-11-15	26.204933166503906
8196	PFE	2004-11-16	25.920303344726562
8197	PFE	2004-11-17	26.55597686767578
8198	PFE	2004-11-18	26.347248077392578
8199	PFE	2004-11-19	25.834915161132812
8200	PFE	2004-11-22	25.6831111907959
8201	PFE	2004-11-23	25.521821975708008
8202	PFE	2004-11-24	25.417457580566406
8203	PFE	2004-11-26	25.76850128173828
8204	PFE	2004-11-29	25.929790496826172
8205	PFE	2004-11-30	26.347248077392578
8206	PFE	2004-12-01	26.783681869506836
8207	PFE	2004-12-02	27.00189781188965
8208	PFE	2004-12-03	26.461101531982422
8209	PFE	2004-12-06	25.81593894958496
8210	PFE	2004-12-07	25.80645179748535
8211	PFE	2004-12-08	26.091081619262695
8212	PFE	2004-12-09	25.967742919921875
8213	PFE	2004-12-10	25.70208740234375
8214	PFE	2004-12-13	25.76850128173828
8215	PFE	2004-12-14	25.929790496826172
8216	PFE	2004-12-15	26.869070053100586
8217	PFE	2004-12-16	27.495256423950195
8218	PFE	2004-12-17	24.430740356445312
8219	PFE	2004-12-20	23.045541763305664
8220	PFE	2004-12-21	23.690702438354492
8221	PFE	2004-12-22	24.620492935180664
8222	PFE	2004-12-23	24.734344482421875
8223	PFE	2004-12-27	25.142314910888672
8224	PFE	2004-12-28	25.559772491455078
8225	PFE	2004-12-29	25.863378524780273
8226	PFE	2004-12-30	25.62618637084961
8227	PFE	2004-12-31	25.5123348236084
8228	PFE	2005-01-03	25.094877243041992
8229	PFE	2005-01-04	25.094877243041992
8230	PFE	2005-01-05	24.92409896850586
8231	PFE	2005-01-06	24.943073272705078
8232	PFE	2005-01-07	24.95256233215332
8233	PFE	2005-01-10	25.08538818359375
8234	PFE	2005-01-11	24.81024742126465
8235	PFE	2005-01-12	24.696395874023438
8236	PFE	2005-01-13	24.032257080078125
8237	PFE	2005-01-14	23.956356048583984
8238	PFE	2005-01-18	24.003795623779297
8239	PFE	2005-01-19	23.60531234741211
8240	PFE	2005-01-20	23.7001895904541
8241	PFE	2005-01-21	23.225805282592773
8242	PFE	2005-01-24	23.017078399658203
8243	PFE	2005-01-25	23.330171585083008
8244	PFE	2005-01-26	23.330171585083008
8245	PFE	2005-01-27	23.415559768676758
8246	PFE	2005-01-28	23.102466583251953
8247	PFE	2005-01-31	22.92220115661621
8248	PFE	2005-02-01	22.637571334838867
8249	PFE	2005-02-02	22.836811065673828
8250	PFE	2005-02-03	22.685009002685547
8251	PFE	2005-02-04	22.988615036010742
8252	PFE	2005-02-07	23.63377571105957
8253	PFE	2005-02-08	24.24098777770996
8254	PFE	2005-02-09	23.766603469848633
8255	PFE	2005-02-10	23.766603469848633
8256	PFE	2005-02-11	23.861480712890625
8257	PFE	2005-02-14	24.17457389831543
8258	PFE	2005-02-15	23.927894592285156
8259	PFE	2005-02-16	23.67172622680664
8260	PFE	2005-02-17	23.776090621948242
8261	PFE	2005-02-18	25.426944732666016
8262	PFE	2005-02-22	25.227703094482422
8263	PFE	2005-02-23	24.96204948425293
8264	PFE	2005-02-24	25.04743766784668
8265	PFE	2005-02-25	25.483871459960938
8266	PFE	2005-02-28	24.943073272705078
8267	PFE	2005-03-01	25.246679306030273
8268	PFE	2005-03-02	25.246679306030273
8269	PFE	2005-03-03	25.227703094482422
8270	PFE	2005-03-04	25.474382400512695
8271	PFE	2005-03-07	25.7874755859375
8272	PFE	2005-03-08	25.388994216918945
8273	PFE	2005-03-09	25.370019912719727
8274	PFE	2005-03-10	25.379507064819336
8275	PFE	2005-03-11	25.00948715209961
8276	PFE	2005-03-14	25.170778274536133
8277	PFE	2005-03-15	24.943073272705078
8278	PFE	2005-03-16	24.715370178222656
8279	PFE	2005-03-17	24.677419662475586
8280	PFE	2005-03-18	24.506641387939453
8281	PFE	2005-03-21	24.392789840698242
8282	PFE	2005-03-22	24.117647171020508
8283	PFE	2005-03-23	24.705881118774414
8284	PFE	2005-03-24	24.829221725463867
8285	PFE	2005-03-28	24.88614845275879
8286	PFE	2005-03-29	24.32637596130371
8287	PFE	2005-03-30	24.943073272705078
8288	PFE	2005-03-31	24.92409896850586
8289	PFE	2005-04-01	24.81024742126465
8290	PFE	2005-04-04	24.601518630981445
8291	PFE	2005-04-05	25.521821975708008
8292	PFE	2005-04-06	25.483871459960938
8293	PFE	2005-04-07	25.521821975708008
8294	PFE	2005-04-08	25.237192153930664
8295	PFE	2005-04-11	25.1043643951416
8296	PFE	2005-04-12	25.502845764160156
8297	PFE	2005-04-13	25.882352828979492
8298	PFE	2005-04-14	26.043643951416016
8299	PFE	2005-04-15	26.29032325744629
8300	PFE	2005-04-18	26.185958862304688
8301	PFE	2005-04-19	26.015180587768555
8302	PFE	2005-04-20	25.388994216918945
8303	PFE	2005-04-21	25.85388946533203
8304	PFE	2005-04-22	25.82542610168457
8305	PFE	2005-04-25	25.645160675048828
8306	PFE	2005-04-26	25.531309127807617
8307	PFE	2005-04-27	25.540796279907227
8308	PFE	2005-04-28	25.322580337524414
8309	PFE	2005-04-29	25.77798843383789
8310	PFE	2005-05-02	26.005693435668945
8311	PFE	2005-05-03	26.091081619262695
8312	PFE	2005-05-04	26.4041748046875
8313	PFE	2005-05-05	26.42314910888672
8314	PFE	2005-05-06	26.195446014404297
8315	PFE	2005-05-09	26.537002563476562
8316	PFE	2005-05-10	26.242883682250977
8317	PFE	2005-05-11	26.233396530151367
8318	PFE	2005-05-12	26.214420318603516
8319	PFE	2005-05-13	26.43263816833496
8320	PFE	2005-05-16	26.783681869506836
8321	PFE	2005-05-17	26.755218505859375
8322	PFE	2005-05-18	26.982921600341797
8323	PFE	2005-05-19	27.248577117919922
8324	PFE	2005-05-20	27.11574935913086
8325	PFE	2005-05-23	27.286527633666992
8326	PFE	2005-05-24	27.362428665161133
8327	PFE	2005-05-25	27.201139450073242
8328	PFE	2005-05-26	27.419355392456055
8329	PFE	2005-05-27	26.897533416748047
8330	PFE	2005-05-31	26.47058868408203
8331	PFE	2005-06-01	26.726755142211914
8332	PFE	2005-06-02	26.755218505859375
8333	PFE	2005-06-03	26.52751350402832
8334	PFE	2005-06-06	26.574953079223633
8335	PFE	2005-06-07	26.52751350402832
8336	PFE	2005-06-08	26.233396530151367
8337	PFE	2005-06-09	26.119544982910156
8338	PFE	2005-06-10	26.261859893798828
8339	PFE	2005-06-13	26.461101531982422
8340	PFE	2005-06-14	26.935483932495117
8341	PFE	2005-06-15	26.973434448242188
8342	PFE	2005-06-16	27.13472557067871
8343	PFE	2005-06-17	27.305503845214844
8344	PFE	2005-06-20	27.286527633666992
8345	PFE	2005-06-21	27.14421272277832
8346	PFE	2005-06-22	27.314990997314453
8347	PFE	2005-06-23	27.419355392456055
8348	PFE	2005-06-24	27.05882453918457
8349	PFE	2005-06-27	26.64136505126953
8350	PFE	2005-06-28	26.47058868408203
8351	PFE	2005-06-29	26.41366195678711
8352	PFE	2005-06-30	26.166982650756836
8353	PFE	2005-07-01	25.71157455444336
8354	PFE	2005-07-05	25.66413688659668
8355	PFE	2005-07-06	25.398481369018555
8356	PFE	2005-07-07	25.379507064819336
8357	PFE	2005-07-08	25.74952507019043
8358	PFE	2005-07-11	25.73055076599121
8359	PFE	2005-07-12	25.6831111907959
8360	PFE	2005-07-13	25.834915161132812
8361	PFE	2005-07-14	26.185958862304688
8362	PFE	2005-07-15	26.157495498657227
8363	PFE	2005-07-18	25.85388946533203
8364	PFE	2005-07-19	25.977230072021484
8365	PFE	2005-07-20	25.67362403869629
8366	PFE	2005-07-21	25.227703094482422
8367	PFE	2005-07-22	25.142314910888672
8368	PFE	2005-07-25	25.06641387939453
8369	PFE	2005-07-26	24.8956356048584
8370	PFE	2005-07-27	25.332067489624023
8371	PFE	2005-07-28	25.398481369018555
8372	PFE	2005-07-29	25.142314910888672
8373	PFE	2005-08-01	25.275142669677734
8374	PFE	2005-08-02	25.559772491455078
8375	PFE	2005-08-03	25.55028533935547
8376	PFE	2005-08-04	25.237192153930664
8377	PFE	2005-08-05	24.905122756958008
8378	PFE	2005-08-08	24.867172241210938
8379	PFE	2005-08-09	25.332067489624023
8380	PFE	2005-08-10	25.03795051574707
8381	PFE	2005-08-11	25.08538818359375
8382	PFE	2005-08-12	24.819734573364258
8383	PFE	2005-08-15	24.857685089111328
8384	PFE	2005-08-16	24.715370178222656
8385	PFE	2005-08-17	24.819734573364258
8386	PFE	2005-08-18	24.554079055786133
8387	PFE	2005-08-19	24.24098777770996
8388	PFE	2005-08-22	24.060720443725586
8389	PFE	2005-08-23	23.804553985595703
8390	PFE	2005-08-24	23.776090621948242
8391	PFE	2005-08-25	23.5958251953125
8392	PFE	2005-08-26	23.61480140686035
8393	PFE	2005-08-29	23.814041137695312
8394	PFE	2005-08-30	23.851991653442383
8395	PFE	2005-08-31	24.17457389831543
8396	PFE	2005-09-01	24.003795623779297
8397	PFE	2005-09-02	24.032257080078125
8398	PFE	2005-09-06	24.544591903686523
8399	PFE	2005-09-07	24.95256233215332
8400	PFE	2005-09-08	25.15180206298828
8401	PFE	2005-09-09	24.98102569580078
8402	PFE	2005-09-12	24.99051284790039
8403	PFE	2005-09-13	24.648956298828125
8404	PFE	2005-09-14	24.696395874023438
8405	PFE	2005-09-15	24.383302688598633
8406	PFE	2005-09-16	24.573055267333984
8407	PFE	2005-09-19	24.28842544555664
8408	PFE	2005-09-20	24.09867286682129
8409	PFE	2005-09-21	24.013282775878906
8410	PFE	2005-09-22	23.956356048583984
8411	PFE	2005-09-23	23.5958251953125
8412	PFE	2005-09-26	23.899431228637695
8413	PFE	2005-09-27	23.52941131591797
8414	PFE	2005-09-28	23.58633804321289
8415	PFE	2005-09-29	23.804553985595703
8416	PFE	2005-09-30	23.690702438354492
8417	PFE	2005-10-03	23.994306564331055
8418	PFE	2005-10-04	23.946868896484375
8419	PFE	2005-10-05	23.52941131591797
8420	PFE	2005-10-06	23.387096405029297
8421	PFE	2005-10-07	23.140417098999023
8422	PFE	2005-10-10	23.197343826293945
8423	PFE	2005-10-11	23.055028915405273
8424	PFE	2005-10-12	23.56736183166504
8425	PFE	2005-10-13	23.244781494140625
8426	PFE	2005-10-14	23.074003219604492
8427	PFE	2005-10-17	22.88425064086914
8428	PFE	2005-10-18	22.89373779296875
8429	PFE	2005-10-19	22.74193572998047
8430	PFE	2005-10-20	20.77798843383789
8431	PFE	2005-10-21	20.16128921508789
8432	PFE	2005-10-24	20.00948715209961
8433	PFE	2005-10-25	20.11385154724121
8434	PFE	2005-10-26	19.98102569580078
8435	PFE	2005-10-27	20.01897430419922
8436	PFE	2005-10-28	20.398481369018555
8437	PFE	2005-10-31	20.62618637084961
8438	PFE	2005-11-01	20.445920944213867
8439	PFE	2005-11-02	20.493358612060547
8440	PFE	2005-11-03	20.74952507019043
8441	PFE	2005-11-04	21.119544982910156
8442	PFE	2005-11-07	21.129032135009766
8443	PFE	2005-11-08	20.7874755859375
8444	PFE	2005-11-09	21.024667739868164
8445	PFE	2005-11-10	21.072105407714844
8446	PFE	2005-11-11	21.280834197998047
8447	PFE	2005-11-14	21.110057830810547
8448	PFE	2005-11-15	20.76850128173828
8449	PFE	2005-11-16	20.275142669677734
8450	PFE	2005-11-17	20.256166458129883
8451	PFE	2005-11-18	20.493358612060547
8452	PFE	2005-11-21	20.62618637084961
8453	PFE	2005-11-22	20.284629821777344
8454	PFE	2005-11-23	20.531309127807617
8455	PFE	2005-11-25	20.559772491455078
8456	PFE	2005-11-28	20.483871459960938
8457	PFE	2005-11-29	20.370019912719727
8458	PFE	2005-11-30	20.11385154724121
8459	PFE	2005-12-01	20.284629821777344
8460	PFE	2005-12-02	20.208728790283203
8461	PFE	2005-12-05	20.256166458129883
8462	PFE	2005-12-06	20.056926727294922
8463	PFE	2005-12-07	20.01897430419922
8464	PFE	2005-12-08	19.905122756958008
8465	PFE	2005-12-09	19.544591903686523
8466	PFE	2005-12-12	19.867172241210938
8467	PFE	2005-12-13	21.166982650756836
8468	PFE	2005-12-14	21.679317474365234
8469	PFE	2005-12-15	21.622390747070312
8470	PFE	2005-12-16	21.42314910888672
8471	PFE	2005-12-19	23.074003219604492
8472	PFE	2005-12-20	22.770397186279297
8473	PFE	2005-12-21	22.808349609375
8474	PFE	2005-12-22	22.82732391357422
8475	PFE	2005-12-23	22.73244857788086
8476	PFE	2005-12-27	22.419355392456055
8477	PFE	2005-12-28	22.390892028808594
8478	PFE	2005-12-29	22.248577117919922
8479	PFE	2005-12-30	22.12523651123047
8480	PFE	2006-01-03	22.561670303344727
8481	PFE	2006-01-04	23.292219161987305
8482	PFE	2006-01-05	23.320682525634766
8483	PFE	2006-01-06	23.57685089111328
8484	PFE	2006-01-09	23.57685089111328
8485	PFE	2006-01-10	23.187856674194336
8486	PFE	2006-01-11	23.48197364807129
8487	PFE	2006-01-12	23.320682525634766
8488	PFE	2006-01-13	23.40607261657715
8489	PFE	2006-01-17	23.036052703857422
8490	PFE	2006-01-18	22.770397186279297
8491	PFE	2006-01-19	23.690702438354492
8492	PFE	2006-01-20	23.44402313232422
8493	PFE	2006-01-23	23.61480140686035
8494	PFE	2006-01-24	23.330171585083008
8495	PFE	2006-01-25	23.55787467956543
8496	PFE	2006-01-26	23.766603469848633
8497	PFE	2006-01-27	24.658443450927734
8498	PFE	2006-01-30	24.611005783081055
8499	PFE	2006-01-31	24.36432647705078
8500	PFE	2006-02-01	24.715370178222656
8501	PFE	2006-02-02	24.459203720092773
8502	PFE	2006-02-03	23.984819412231445
8503	PFE	2006-02-06	23.804553985595703
8504	PFE	2006-02-07	23.889942169189453
8505	PFE	2006-02-08	25.01897430419922
8506	PFE	2006-02-09	24.99051284790039
8507	PFE	2006-02-10	24.36432647705078
8508	PFE	2006-02-13	24.26944923400879
8509	PFE	2006-02-14	24.19354820251465
8510	PFE	2006-02-15	24.29791259765625
8511	PFE	2006-02-16	24.4876651763916
8512	PFE	2006-02-17	24.497154235839844
8513	PFE	2006-02-21	24.32637596130371
8514	PFE	2006-02-22	24.84819793701172
8515	PFE	2006-02-23	24.800758361816406
8516	PFE	2006-02-24	25.01897430419922
8517	PFE	2006-02-27	25.237192153930664
8518	PFE	2006-02-28	24.84819793701172
8519	PFE	2006-03-01	24.91461181640625
8520	PFE	2006-03-02	24.724857330322266
8521	PFE	2006-03-03	24.99051284790039
8522	PFE	2006-03-06	24.648956298828125
8523	PFE	2006-03-07	24.84819793701172
8524	PFE	2006-03-08	24.829221725463867
8525	PFE	2006-03-09	24.84819793701172
8526	PFE	2006-03-10	24.743833541870117
8527	PFE	2006-03-13	24.639469146728516
8528	PFE	2006-03-14	24.639469146728516
8529	PFE	2006-03-15	24.620492935180664
8530	PFE	2006-03-16	24.715370178222656
8531	PFE	2006-03-17	25.03795051574707
8532	PFE	2006-03-20	25.11385154724121
8533	PFE	2006-03-21	24.96204948425293
8534	PFE	2006-03-22	25.04743766784668
8535	PFE	2006-03-23	24.819734573364258
8536	PFE	2006-03-24	24.686906814575195
8537	PFE	2006-03-27	24.4876651763916
8538	PFE	2006-03-28	24.051233291625977
8539	PFE	2006-03-29	23.946868896484375
8540	PFE	2006-03-30	23.908918380737305
8541	PFE	2006-03-31	23.643264770507812
8542	PFE	2006-04-03	23.833017349243164
8543	PFE	2006-04-04	23.814041137695312
8544	PFE	2006-04-05	23.880455017089844
8545	PFE	2006-04-06	23.804553985595703
8546	PFE	2006-04-07	23.425046920776367
8547	PFE	2006-04-10	23.387096405029297
8548	PFE	2006-04-11	23.102466583251953
8549	PFE	2006-04-12	23.168880462646484
8550	PFE	2006-04-13	23.244781494140625
8551	PFE	2006-04-17	23.187856674194336
8552	PFE	2006-04-18	23.652751922607422
8553	PFE	2006-04-19	23.54838752746582
8554	PFE	2006-04-20	23.67172622680664
8555	PFE	2006-04-21	23.5958251953125
8556	PFE	2006-04-24	23.51992416381836
8557	PFE	2006-04-25	23.453510284423828
8558	PFE	2006-04-26	23.690702438354492
8559	PFE	2006-04-27	23.58633804321289
8560	PFE	2006-04-28	24.032257080078125
8561	PFE	2006-05-01	23.833017349243164
8562	PFE	2006-05-02	23.889942169189453
8563	PFE	2006-05-03	23.880455017089844
8564	PFE	2006-05-04	23.927894592285156
8565	PFE	2006-05-05	24.108158111572266
8566	PFE	2006-05-08	24.23149871826172
8567	PFE	2006-05-09	24.203035354614258
8568	PFE	2006-05-10	23.757116317749023
8569	PFE	2006-05-11	23.538898468017578
8570	PFE	2006-05-12	23.244781494140625
8571	PFE	2006-05-15	23.61480140686035
8572	PFE	2006-05-16	23.62428855895996
8573	PFE	2006-05-17	23.026565551757812
8574	PFE	2006-05-18	22.666034698486328
8575	PFE	2006-05-19	22.599620819091797
8576	PFE	2006-05-22	22.504743576049805
8577	PFE	2006-05-23	22.76091194152832
8578	PFE	2006-05-24	22.618595123291016
8579	PFE	2006-05-25	22.628082275390625
8580	PFE	2006-05-26	22.770397186279297
8581	PFE	2006-05-30	22.371917724609375
8582	PFE	2006-05-31	22.447818756103516
8583	PFE	2006-06-01	22.675521850585938
8584	PFE	2006-06-02	22.950664520263672
8585	PFE	2006-06-05	22.713472366333008
8586	PFE	2006-06-06	22.618595123291016
8587	PFE	2006-06-07	22.685009002685547
8588	PFE	2006-06-08	22.637571334838867
8589	PFE	2006-06-09	22.324478149414062
8590	PFE	2006-06-12	22.096773147583008
8591	PFE	2006-06-13	21.859582901000977
8592	PFE	2006-06-14	21.925996780395508
8593	PFE	2006-06-15	22.324478149414062
8594	PFE	2006-06-16	22.229602813720703
8595	PFE	2006-06-19	21.878557205200195
8596	PFE	2006-06-20	21.774194717407227
8597	PFE	2006-06-21	21.52751350402832
8598	PFE	2006-06-22	21.489564895629883
8599	PFE	2006-06-23	21.48007583618164
8600	PFE	2006-06-26	21.831119537353516
8601	PFE	2006-06-27	21.631879806518555
8602	PFE	2006-06-28	21.726755142211914
8603	PFE	2006-06-29	22.049335479736328
8604	PFE	2006-06-30	22.26755142211914
8605	PFE	2006-07-03	22.371917724609375
8606	PFE	2006-07-05	22.466793060302734
8607	PFE	2006-07-06	22.466793060302734
8608	PFE	2006-07-07	22.466793060302734
8609	PFE	2006-07-10	22.647058486938477
8610	PFE	2006-07-11	22.286527633666992
8611	PFE	2006-07-12	21.99241065979004
8612	PFE	2006-07-13	21.698291778564453
8613	PFE	2006-07-14	21.271347045898438
8614	PFE	2006-07-17	21.261859893798828
8615	PFE	2006-07-18	21.42314910888672
8616	PFE	2006-07-19	22.10626220703125
8617	PFE	2006-07-20	22.495256423950195
8618	PFE	2006-07-21	22.609107971191406
8619	PFE	2006-07-24	23.51992416381836
8620	PFE	2006-07-25	23.68121337890625
8621	PFE	2006-07-26	23.823528289794922
8622	PFE	2006-07-27	24.33586311340332
8623	PFE	2006-07-28	24.772296905517578
8624	PFE	2006-07-31	24.658443450927734
8625	PFE	2006-08-01	24.658443450927734
8626	PFE	2006-08-02	24.29791259765625
8627	PFE	2006-08-03	24.203035354614258
8628	PFE	2006-08-04	24.648956298828125
8629	PFE	2006-08-07	24.715370178222656
8630	PFE	2006-08-08	24.819734573364258
8631	PFE	2006-08-09	24.81024742126465
8632	PFE	2006-08-10	24.639469146728516
8633	PFE	2006-08-11	24.497154235839844
8634	PFE	2006-08-14	24.743833541870117
8635	PFE	2006-08-15	25.04743766784668
8636	PFE	2006-08-16	25.379507064819336
8637	PFE	2006-08-17	25.616697311401367
8638	PFE	2006-08-18	25.66413688659668
8639	PFE	2006-08-21	25.275142669677734
8640	PFE	2006-08-22	25.59772300720215
8641	PFE	2006-08-23	25.74952507019043
8642	PFE	2006-08-24	25.844402313232422
8643	PFE	2006-08-25	25.834915161132812
8644	PFE	2006-08-28	26.129032135009766
8645	PFE	2006-08-29	26.185958862304688
8646	PFE	2006-08-30	26.309297561645508
8647	PFE	2006-08-31	26.148008346557617
8648	PFE	2006-09-01	26.52751350402832
8649	PFE	2006-09-05	26.41366195678711
8650	PFE	2006-09-06	26.2998104095459
8651	PFE	2006-09-07	26.043643951416016
8652	PFE	2006-09-08	26.176471710205078
8653	PFE	2006-09-11	26.45161247253418
8654	PFE	2006-09-12	26.802656173706055
8655	PFE	2006-09-13	26.745731353759766
8656	PFE	2006-09-14	26.755218505859375
8657	PFE	2006-09-15	26.603416442871094
8658	PFE	2006-09-18	26.717267990112305
8659	PFE	2006-09-19	26.755218505859375
8660	PFE	2006-09-20	27.011384963989258
8661	PFE	2006-09-21	26.764705657958984
8662	PFE	2006-09-22	26.717267990112305
8663	PFE	2006-09-25	26.897533416748047
8664	PFE	2006-09-26	26.944971084594727
8665	PFE	2006-09-27	26.954458236694336
8666	PFE	2006-09-28	26.850095748901367
8667	PFE	2006-09-29	26.907020568847656
8668	PFE	2006-10-02	26.859582901000977
8669	PFE	2006-10-03	26.954458236694336
8670	PFE	2006-10-04	26.878557205200195
8671	PFE	2006-10-05	26.55597686767578
8672	PFE	2006-10-06	26.47058868408203
8673	PFE	2006-10-09	26.233396530151367
8674	PFE	2006-10-10	26.148008346557617
8675	PFE	2006-10-11	25.891841888427734
8676	PFE	2006-10-12	26.233396530151367
8677	PFE	2006-10-13	26.176471710205078
8678	PFE	2006-10-16	26.242883682250977
8679	PFE	2006-10-17	26.2998104095459
8680	PFE	2006-10-18	26.660341262817383
8681	PFE	2006-10-19	26.261859893798828
8682	PFE	2006-10-20	26.261859893798828
8683	PFE	2006-10-23	26.309297561645508
8684	PFE	2006-10-24	25.863378524780273
8685	PFE	2006-10-25	26.024667739868164
8686	PFE	2006-10-26	25.882352828979492
8687	PFE	2006-10-27	25.82542610168457
8688	PFE	2006-10-30	25.80645179748535
8689	PFE	2006-10-31	25.284629821777344
8690	PFE	2006-11-01	25.180265426635742
8691	PFE	2006-11-02	25.322580337524414
8692	PFE	2006-11-03	25.18975257873535
8693	PFE	2006-11-06	25.607210159301758
8694	PFE	2006-11-07	25.891841888427734
8695	PFE	2006-11-08	25.256166458129883
8696	PFE	2006-11-09	24.516128540039062
8697	PFE	2006-11-10	24.392789840698242
8698	PFE	2006-11-13	24.563566207885742
8699	PFE	2006-11-14	24.905122756958008
8700	PFE	2006-11-15	25.170778274536133
8701	PFE	2006-11-16	25.388994216918945
8702	PFE	2006-11-17	25.81593894958496
8703	PFE	2006-11-20	25.66413688659668
8704	PFE	2006-11-21	25.569259643554688
8705	PFE	2006-11-22	25.71157455444336
8706	PFE	2006-11-24	25.5123348236084
8707	PFE	2006-11-27	25.58823585510254
8708	PFE	2006-11-28	25.66413688659668
8709	PFE	2006-11-29	25.6831111907959
8710	PFE	2006-11-30	26.081594467163086
8711	PFE	2006-12-01	26.43263816833496
8712	PFE	2006-12-04	23.62428855895996
8713	PFE	2006-12-05	23.54838752746582
8714	PFE	2006-12-06	23.52941131591797
8715	PFE	2006-12-07	23.58633804321289
8716	PFE	2006-12-08	23.880455017089844
8717	PFE	2006-12-11	23.861480712890625
8718	PFE	2006-12-12	23.880455017089844
8719	PFE	2006-12-13	24.089183807373047
8720	PFE	2006-12-14	24.25047492980957
8721	PFE	2006-12-15	24.32637596130371
8722	PFE	2006-12-18	24.506641387939453
8723	PFE	2006-12-19	24.857685089111328
8724	PFE	2006-12-20	24.867172241210938
8725	PFE	2006-12-21	24.734344482421875
8726	PFE	2006-12-22	24.639469146728516
8727	PFE	2006-12-26	24.601518630981445
8728	PFE	2006-12-27	24.81024742126465
8729	PFE	2006-12-28	24.734344482421875
8730	PFE	2006-12-29	24.573055267333984
8731	PFE	2007-01-03	24.943073272705078
8732	PFE	2007-01-04	25.02846336364746
8733	PFE	2007-01-05	24.95256233215332
8734	PFE	2007-01-08	24.819734573364258
8735	PFE	2007-01-09	24.829221725463867
8736	PFE	2007-01-10	24.857685089111328
8737	PFE	2007-01-11	25.1043643951416
8738	PFE	2007-01-12	25.275142669677734
8739	PFE	2007-01-16	25.398481369018555
8740	PFE	2007-01-17	25.5123348236084
8741	PFE	2007-01-18	25.77798843383789
8742	PFE	2007-01-19	25.82542610168457
8743	PFE	2007-01-22	25.569259643554688
8744	PFE	2007-01-23	25.01897430419922
8745	PFE	2007-01-24	25.445920944213867
8746	PFE	2007-01-25	25.00948715209961
8747	PFE	2007-01-26	24.943073272705078
8748	PFE	2007-01-29	24.724857330322266
8749	PFE	2007-01-30	24.762807846069336
8750	PFE	2007-01-31	24.8956356048584
8751	PFE	2007-02-01	25.256166458129883
8752	PFE	2007-02-02	25.426944732666016
8753	PFE	2007-02-05	25.502845764160156
8754	PFE	2007-02-06	25.455408096313477
8755	PFE	2007-02-07	25.16128921508789
8756	PFE	2007-02-08	25.08538818359375
8757	PFE	2007-02-09	25.02846336364746
8758	PFE	2007-02-12	24.876659393310547
8759	PFE	2007-02-13	25.03795051574707
8760	PFE	2007-02-14	25.218215942382812
8761	PFE	2007-02-15	25.170778274536133
8762	PFE	2007-02-16	24.95256233215332
8763	PFE	2007-02-20	24.95256233215332
8764	PFE	2007-02-21	24.734344482421875
8765	PFE	2007-02-22	24.544591903686523
8766	PFE	2007-02-23	24.30739974975586
8767	PFE	2007-02-26	24.516128540039062
8768	PFE	2007-02-27	23.851991653442383
8769	PFE	2007-02-28	23.68121337890625
8770	PFE	2007-03-01	23.757116317749023
8771	PFE	2007-03-02	23.51992416381836
8772	PFE	2007-03-05	23.434534072875977
8773	PFE	2007-03-06	23.899431228637695
8774	PFE	2007-03-07	23.975332260131836
8775	PFE	2007-03-08	24.108158111572266
8776	PFE	2007-03-09	24.108158111572266
8777	PFE	2007-03-12	24.079696655273438
8778	PFE	2007-03-13	23.66223907470703
8779	PFE	2007-03-14	23.58633804321289
8780	PFE	2007-03-15	23.70967674255371
8781	PFE	2007-03-16	23.70967674255371
8782	PFE	2007-03-19	24.060720443725586
8783	PFE	2007-03-20	24.23149871826172
8784	PFE	2007-03-21	24.525617599487305
8785	PFE	2007-03-22	24.468690872192383
8786	PFE	2007-03-23	24.34535026550293
8787	PFE	2007-03-26	24.354839324951172
8788	PFE	2007-03-27	24.18406105041504
8789	PFE	2007-03-28	23.889942169189453
8790	PFE	2007-03-29	24.108158111572266
8791	PFE	2007-03-30	23.965843200683594
8792	PFE	2007-04-02	24.041746139526367
8793	PFE	2007-04-03	24.354839324951172
8794	PFE	2007-04-04	24.4876651763916
8795	PFE	2007-04-05	24.516128540039062
8796	PFE	2007-04-09	24.667932510375977
8797	PFE	2007-04-10	24.667932510375977
8798	PFE	2007-04-11	24.705881118774414
8799	PFE	2007-04-12	25.1043643951416
8800	PFE	2007-04-13	25.303604125976562
8801	PFE	2007-04-16	25.559772491455078
8802	PFE	2007-04-17	25.521821975708008
8803	PFE	2007-04-18	25.407970428466797
8804	PFE	2007-04-19	25.6831111907959
8805	PFE	2007-04-20	25.58823585510254
8806	PFE	2007-04-23	25.0
8807	PFE	2007-04-24	24.81024742126465
8808	PFE	2007-04-25	24.97153663635254
8809	PFE	2007-04-26	25.351043701171875
8810	PFE	2007-04-27	25.246679306030273
8811	PFE	2007-04-30	25.1043643951416
8812	PFE	2007-05-01	25.227703094482422
8813	PFE	2007-05-02	25.237192153930664
8814	PFE	2007-05-03	25.493358612060547
8815	PFE	2007-05-04	25.69260025024414
8816	PFE	2007-05-07	25.977230072021484
8817	PFE	2007-05-08	25.948766708374023
8818	PFE	2007-05-09	25.76850128173828
8819	PFE	2007-05-10	25.426944732666016
8820	PFE	2007-05-11	25.65464973449707
8821	PFE	2007-05-14	25.834915161132812
8822	PFE	2007-05-15	25.71157455444336
8823	PFE	2007-05-16	25.920303344726562
8824	PFE	2007-05-17	25.958253860473633
8825	PFE	2007-05-18	26.034156799316406
8826	PFE	2007-05-21	26.015180587768555
8827	PFE	2007-05-22	25.967742919921875
8828	PFE	2007-05-23	25.939279556274414
8829	PFE	2007-05-24	25.882352828979492
8830	PFE	2007-05-25	26.119544982910156
8831	PFE	2007-05-29	26.148008346557617
8832	PFE	2007-05-30	26.005693435668945
8833	PFE	2007-05-31	26.081594467163086
8834	PFE	2007-06-01	26.261859893798828
8835	PFE	2007-06-04	26.110057830810547
8836	PFE	2007-06-05	25.882352828979492
8837	PFE	2007-06-06	25.417457580566406
8838	PFE	2007-06-07	24.943073272705078
8839	PFE	2007-06-08	25.16128921508789
8840	PFE	2007-06-11	25.01897430419922
8841	PFE	2007-06-12	24.772296905517578
8842	PFE	2007-06-13	25.0
8843	PFE	2007-06-14	25.03795051574707
8844	PFE	2007-06-15	25.11385154724121
8845	PFE	2007-06-18	24.91461181640625
8846	PFE	2007-06-19	24.867172241210938
8847	PFE	2007-06-20	24.392789840698242
8848	PFE	2007-06-21	24.592029571533203
8849	PFE	2007-06-22	24.079696655273438
8850	PFE	2007-06-25	24.09867286682129
8851	PFE	2007-06-26	24.2789363861084
8852	PFE	2007-06-27	24.29791259765625
8853	PFE	2007-06-28	24.3168888092041
8854	PFE	2007-06-29	24.25996208190918
8855	PFE	2007-07-02	24.41176414489746
8856	PFE	2007-07-03	24.4876651763916
8857	PFE	2007-07-05	24.573055267333984
8858	PFE	2007-07-06	24.592029571533203
8859	PFE	2007-07-09	24.554079055786133
8860	PFE	2007-07-10	24.26944923400879
8861	PFE	2007-07-11	24.14611053466797
8862	PFE	2007-07-12	24.648956298828125
8863	PFE	2007-07-13	24.582542419433594
8864	PFE	2007-07-16	24.743833541870117
8865	PFE	2007-07-17	24.629980087280273
8866	PFE	2007-07-18	23.842504501342773
8867	PFE	2007-07-19	23.70967674255371
8868	PFE	2007-07-20	23.62428855895996
8869	PFE	2007-07-23	23.74762725830078
8870	PFE	2007-07-24	23.61480140686035
8871	PFE	2007-07-25	23.510435104370117
8872	PFE	2007-07-26	22.91271209716797
8873	PFE	2007-07-27	22.571157455444336
8874	PFE	2007-07-30	22.542694091796875
8875	PFE	2007-07-31	22.305503845214844
8876	PFE	2007-08-01	22.419355392456055
8877	PFE	2007-08-02	22.628082275390625
8878	PFE	2007-08-03	22.305503845214844
8879	PFE	2007-08-06	22.87476348876953
8880	PFE	2007-08-07	23.102466583251953
8881	PFE	2007-08-08	23.349145889282227
8882	PFE	2007-08-09	22.903226852416992
8883	PFE	2007-08-10	22.76091194152832
8884	PFE	2007-08-13	22.666034698486328
8885	PFE	2007-08-14	22.371917724609375
8886	PFE	2007-08-15	22.324478149414062
8887	PFE	2007-08-16	22.191650390625
8888	PFE	2007-08-17	22.713472366333008
8889	PFE	2007-08-20	22.93168830871582
8890	PFE	2007-08-21	22.99810218811035
8891	PFE	2007-08-22	23.387096405029297
8892	PFE	2007-08-23	23.35863494873047
8893	PFE	2007-08-24	23.47248649597168
8894	PFE	2007-08-27	23.4914608001709
8895	PFE	2007-08-28	23.216318130493164
8896	PFE	2007-08-29	23.40607261657715
8897	PFE	2007-08-30	23.292219161987305
8898	PFE	2007-08-31	23.56736183166504
8899	PFE	2007-09-04	23.795066833496094
8900	PFE	2007-09-05	23.44402313232422
8901	PFE	2007-09-06	23.35863494873047
8902	PFE	2007-09-07	23.00758934020996
8903	PFE	2007-09-10	22.73244857788086
8904	PFE	2007-09-11	22.950664520263672
8905	PFE	2007-09-12	22.950664520263672
8906	PFE	2007-09-13	22.988615036010742
8907	PFE	2007-09-14	23.045541763305664
8908	PFE	2007-09-17	22.89373779296875
8909	PFE	2007-09-18	23.282732009887695
8910	PFE	2007-09-19	23.60531234741211
8911	PFE	2007-09-20	23.263757705688477
8912	PFE	2007-09-21	23.330171585083008
8913	PFE	2007-09-24	23.168880462646484
8914	PFE	2007-09-25	22.99810218811035
8915	PFE	2007-09-26	23.320682525634766
8916	PFE	2007-09-27	23.48197364807129
8917	PFE	2007-09-28	23.178367614746094
8918	PFE	2007-10-01	23.57685089111328
8919	PFE	2007-10-02	23.66223907470703
8920	PFE	2007-10-03	23.795066833496094
8921	PFE	2007-10-04	24.003795623779297
8922	PFE	2007-10-05	24.26944923400879
8923	PFE	2007-10-08	24.14611053466797
8924	PFE	2007-10-09	24.23149871826172
8925	PFE	2007-10-10	24.23149871826172
8926	PFE	2007-10-11	24.14611053466797
8927	PFE	2007-10-12	23.965843200683594
8928	PFE	2007-10-15	23.719165802001953
8929	PFE	2007-10-16	23.368120193481445
8930	PFE	2007-10-17	23.292219161987305
8931	PFE	2007-10-18	23.282732009887695
8932	PFE	2007-10-19	22.836811065673828
8933	PFE	2007-10-22	22.78937339782715
8934	PFE	2007-10-23	22.81783676147461
8935	PFE	2007-10-24	22.751422882080078
8936	PFE	2007-10-25	23.045541763305664
8937	PFE	2007-10-26	23.064516067504883
8938	PFE	2007-10-29	23.254268646240234
8939	PFE	2007-10-30	23.197343826293945
8940	PFE	2007-10-31	23.349145889282227
8941	PFE	2007-11-01	22.722959518432617
8942	PFE	2007-11-02	22.457305908203125
8943	PFE	2007-11-05	22.457305908203125
8944	PFE	2007-11-06	22.7039852142334
8945	PFE	2007-11-07	22.12523651123047
8946	PFE	2007-11-08	21.925996780395508
8947	PFE	2007-11-09	21.660341262817383
8948	PFE	2007-11-12	21.840606689453125
8949	PFE	2007-11-13	22.343454360961914
8950	PFE	2007-11-14	22.400379180908203
8951	PFE	2007-11-15	22.096773147583008
8952	PFE	2007-11-16	22.191650390625
8953	PFE	2007-11-19	21.546489715576172
8954	PFE	2007-11-20	21.55597686767578
8955	PFE	2007-11-21	21.204933166503906
8956	PFE	2007-11-23	21.802656173706055
8957	PFE	2007-11-26	21.157495498657227
8958	PFE	2007-11-27	21.707780838012695
8959	PFE	2007-11-28	22.23908805847168
8960	PFE	2007-11-29	22.390892028808594
8961	PFE	2007-11-30	22.542694091796875
8962	PFE	2007-12-03	22.343454360961914
8963	PFE	2007-12-04	22.26755142211914
8964	PFE	2007-12-05	22.751422882080078
8965	PFE	2007-12-06	22.93168830871582
8966	PFE	2007-12-07	23.149904251098633
8967	PFE	2007-12-10	23.121442794799805
8968	PFE	2007-12-11	22.609107971191406
8969	PFE	2007-12-12	22.590133666992188
8970	PFE	2007-12-13	22.428842544555664
8971	PFE	2007-12-14	21.9165096282959
8972	PFE	2007-12-17	21.793169021606445
8973	PFE	2007-12-18	22.17267608642578
8974	PFE	2007-12-19	22.07779884338379
8975	PFE	2007-12-20	22.03036117553711
8976	PFE	2007-12-21	22.049335479736328
8977	PFE	2007-12-24	22.13472557067871
8978	PFE	2007-12-26	22.011384963989258
8979	PFE	2007-12-27	21.745731353759766
8980	PFE	2007-12-28	21.726755142211914
8981	PFE	2007-12-31	21.565465927124023
8982	PFE	2008-01-02	21.736242294311523
8983	PFE	2008-01-03	21.99241065979004
8984	PFE	2008-01-04	21.660341262817383
8985	PFE	2008-01-07	22.03984832763672
8986	PFE	2008-01-08	22.26755142211914
8987	PFE	2008-01-09	22.694496154785156
8988	PFE	2008-01-10	22.84630012512207
8989	PFE	2008-01-11	22.78937339782715
8990	PFE	2008-01-14	22.74193572998047
8991	PFE	2008-01-15	22.381404876708984
8992	PFE	2008-01-16	22.201139450073242
8993	PFE	2008-01-17	21.783681869506836
8994	PFE	2008-01-18	21.347248077392578
8995	PFE	2008-01-22	21.091081619262695
8996	PFE	2008-01-23	21.688804626464844
8997	PFE	2008-01-24	21.869070053100586
8998	PFE	2008-01-25	21.45161247253418
8999	PFE	2008-01-28	21.812143325805664
9000	PFE	2008-01-29	21.99241065979004
9001	PFE	2008-01-30	21.9165096282959
9002	PFE	2008-01-31	22.163188934326172
9003	PFE	2008-02-01	22.381404876708984
9004	PFE	2008-02-04	22.419355392456055
9005	PFE	2008-02-05	21.783681869506836
9006	PFE	2008-02-06	21.43263816833496
9007	PFE	2008-02-07	21.5085391998291
9008	PFE	2008-02-08	21.157495498657227
9009	PFE	2008-02-11	21.062618255615234
9010	PFE	2008-02-12	21.51802635192871
9011	PFE	2008-02-13	21.574953079223633
9012	PFE	2008-02-14	21.2998104095459
9013	PFE	2008-02-15	21.185958862304688
9014	PFE	2008-02-19	21.223909378051758
9015	PFE	2008-02-20	21.31878662109375
9016	PFE	2008-02-21	21.25237274169922
9017	PFE	2008-02-22	21.347248077392578
9018	PFE	2008-02-25	21.612903594970703
9019	PFE	2008-02-26	21.660341262817383
9020	PFE	2008-02-27	21.584440231323242
9021	PFE	2008-02-28	21.39468765258789
9022	PFE	2008-02-29	21.138519287109375
9023	PFE	2008-03-03	21.110057830810547
9024	PFE	2008-03-04	21.100568771362305
9025	PFE	2008-03-05	20.920303344726562
9026	PFE	2008-03-06	20.483871459960938
9027	PFE	2008-03-07	20.256166458129883
9028	PFE	2008-03-10	20.06641387939453
9029	PFE	2008-03-11	20.607210159301758
9030	PFE	2008-03-12	20.18975257873535
9031	PFE	2008-03-13	20.123340606689453
9032	PFE	2008-03-14	19.582542419433594
9033	PFE	2008-03-17	19.516128540039062
9034	PFE	2008-03-18	19.92409896850586
9035	PFE	2008-03-19	19.554079055786133
9036	PFE	2008-03-20	19.535104751586914
9037	PFE	2008-03-24	19.554079055786133
9038	PFE	2008-03-25	19.715370178222656
9039	PFE	2008-03-26	19.629980087280273
9040	PFE	2008-03-27	19.506641387939453
9041	PFE	2008-03-28	19.44971466064453
9042	PFE	2008-03-31	19.857685089111328
9043	PFE	2008-04-01	20.284629821777344
9044	PFE	2008-04-02	20.407970428466797
9045	PFE	2008-04-03	20.246679306030273
9046	PFE	2008-04-04	20.256166458129883
9047	PFE	2008-04-07	20.379507064819336
9048	PFE	2008-04-08	19.92409896850586
9049	PFE	2008-04-09	19.819734573364258
9050	PFE	2008-04-10	19.84819793701172
9051	PFE	2008-04-11	19.40227699279785
9052	PFE	2008-04-14	19.506641387939453
9053	PFE	2008-04-15	19.648956298828125
9054	PFE	2008-04-16	20.01897430419922
9055	PFE	2008-04-17	19.354839324951172
9056	PFE	2008-04-18	19.42125129699707
9057	PFE	2008-04-21	19.165084838867188
9058	PFE	2008-04-22	18.776090621948242
9059	PFE	2008-04-23	18.861480712890625
9060	PFE	2008-04-24	19.013282775878906
9061	PFE	2008-04-25	19.383302688598633
9062	PFE	2008-04-28	19.19354820251465
9063	PFE	2008-04-29	19.203035354614258
9064	PFE	2008-04-30	19.079696655273438
9065	PFE	2008-05-01	19.392789840698242
9066	PFE	2008-05-02	19.554079055786133
9067	PFE	2008-05-05	19.468690872192383
9068	PFE	2008-05-06	19.37381362915039
9069	PFE	2008-05-07	18.899431228637695
9070	PFE	2008-05-08	18.946868896484375
9071	PFE	2008-05-09	18.776090621948242
9072	PFE	2008-05-12	18.889942169189453
9073	PFE	2008-05-13	18.946868896484375
9074	PFE	2008-05-14	19.032257080078125
9075	PFE	2008-05-15	19.051233291625977
9076	PFE	2008-05-16	19.003795623779297
9077	PFE	2008-05-19	19.19354820251465
9078	PFE	2008-05-20	19.022769927978516
9079	PFE	2008-05-21	18.984819412231445
9080	PFE	2008-05-22	18.766603469848633
9081	PFE	2008-05-23	18.52941131591797
9082	PFE	2008-05-27	18.339658737182617
9083	PFE	2008-05-28	18.311195373535156
9084	PFE	2008-05-29	18.40607261657715
9085	PFE	2008-05-30	18.368120193481445
9086	PFE	2008-06-02	18.197343826293945
9087	PFE	2008-06-03	18.036052703857422
9088	PFE	2008-06-04	17.836811065673828
9089	PFE	2008-06-05	17.713472366333008
9090	PFE	2008-06-06	17.03984832763672
9091	PFE	2008-06-09	17.096773147583008
9092	PFE	2008-06-10	17.020872116088867
9093	PFE	2008-06-11	16.650854110717773
9094	PFE	2008-06-12	16.821632385253906
9095	PFE	2008-06-13	17.06831169128418
9096	PFE	2008-06-16	16.859582901000977
9097	PFE	2008-06-17	16.812143325805664
9098	PFE	2008-06-18	16.859582901000977
9099	PFE	2008-06-19	16.859582901000977
9100	PFE	2008-06-20	16.44212532043457
9101	PFE	2008-06-23	16.489564895629883
9102	PFE	2008-06-24	16.783681869506836
9103	PFE	2008-06-25	16.963947296142578
9104	PFE	2008-06-26	16.29032325744629
9105	PFE	2008-06-27	16.39468765258789
9106	PFE	2008-06-30	16.574953079223633
9107	PFE	2008-07-01	16.821632385253906
9108	PFE	2008-07-02	16.717267990112305
9109	PFE	2008-07-03	16.840606689453125
9110	PFE	2008-07-07	16.49905014038086
9111	PFE	2008-07-08	17.25806427001953
9112	PFE	2008-07-09	17.10626220703125
9113	PFE	2008-07-10	17.10626220703125
9114	PFE	2008-07-11	16.897533416748047
9115	PFE	2008-07-14	16.745731353759766
9116	PFE	2008-07-15	16.679317474365234
9117	PFE	2008-07-16	17.324478149414062
9118	PFE	2008-07-17	17.447818756103516
9119	PFE	2008-07-18	17.381404876708984
9120	PFE	2008-07-21	17.163188934326172
9121	PFE	2008-07-22	17.409866333007812
9122	PFE	2008-07-23	18.092979431152344
9123	PFE	2008-07-24	17.84630012512207
9124	PFE	2008-07-25	17.92220115661621
9125	PFE	2008-07-28	17.419355392456055
9126	PFE	2008-07-29	17.580644607543945
9127	PFE	2008-07-30	17.91271209716797
9128	PFE	2008-07-31	17.713472366333008
9129	PFE	2008-08-01	17.647058486938477
9130	PFE	2008-08-04	18.00758934020996
9131	PFE	2008-08-05	18.7001895904541
9132	PFE	2008-08-06	18.434534072875977
9133	PFE	2008-08-07	18.225805282592773
9134	PFE	2008-08-08	18.823528289794922
9135	PFE	2008-08-11	18.861480712890625
9136	PFE	2008-08-12	18.70967674255371
9137	PFE	2008-08-13	18.63377571105957
9138	PFE	2008-08-14	18.766603469848633
9139	PFE	2008-08-15	18.946868896484375
9140	PFE	2008-08-18	18.63377571105957
9141	PFE	2008-08-19	18.349145889282227
9142	PFE	2008-08-20	18.292219161987305
9143	PFE	2008-08-21	18.377609252929688
9144	PFE	2008-08-22	18.738140106201172
9145	PFE	2008-08-25	18.510435104370117
9146	PFE	2008-08-26	18.292219161987305
9147	PFE	2008-08-27	18.102466583251953
9148	PFE	2008-08-28	18.282732009887695
9149	PFE	2008-08-29	18.130929946899414
9150	PFE	2008-09-02	18.187856674194336
9151	PFE	2008-09-03	18.216318130493164
9152	PFE	2008-09-04	17.713472366333008
9153	PFE	2008-09-05	17.561670303344727
9154	PFE	2008-09-08	18.159393310546875
9155	PFE	2008-09-09	17.305503845214844
9156	PFE	2008-09-10	17.26755142211914
9157	PFE	2008-09-11	17.447818756103516
9158	PFE	2008-09-12	17.666034698486328
9159	PFE	2008-09-15	17.12523651123047
9160	PFE	2008-09-16	16.897533416748047
9161	PFE	2008-09-17	16.29032325744629
9162	PFE	2008-09-18	17.06831169128418
9163	PFE	2008-09-19	17.599620819091797
9164	PFE	2008-09-22	17.14421272277832
9165	PFE	2008-09-23	17.08728790283203
9166	PFE	2008-09-24	17.06831169128418
9167	PFE	2008-09-25	17.685009002685547
9168	PFE	2008-09-26	17.7039852142334
9169	PFE	2008-09-29	16.745731353759766
9170	PFE	2008-09-30	17.495256423950195
9171	PFE	2008-10-01	17.96963882446289
9172	PFE	2008-10-02	17.82732391357422
9173	PFE	2008-10-03	18.026565551757812
9174	PFE	2008-10-06	17.96963882446289
9175	PFE	2008-10-07	16.745731353759766
9176	PFE	2008-10-08	16.25237274169922
9177	PFE	2008-10-09	14.867173194885254
9178	PFE	2008-10-10	14.364325523376465
9179	PFE	2008-10-13	15.825427055358887
9180	PFE	2008-10-14	16.25237274169922
9181	PFE	2008-10-15	15.436432838439941
9182	PFE	2008-10-16	16.100568771362305
9183	PFE	2008-10-17	16.043643951416016
9184	PFE	2008-10-20	16.45161247253418
9185	PFE	2008-10-21	16.45161247253418
9186	PFE	2008-10-22	15.882352828979492
9187	PFE	2008-10-23	16.223909378051758
9188	PFE	2008-10-24	15.721062660217285
9189	PFE	2008-10-27	15.550285339355469
9190	PFE	2008-10-28	16.907020568847656
9191	PFE	2008-10-29	16.309297561645508
9192	PFE	2008-10-30	16.944971084594727
9193	PFE	2008-10-31	16.802656173706055
9194	PFE	2008-11-03	16.850095748901367
9195	PFE	2008-11-04	17.466793060302734
9196	PFE	2008-11-05	16.129032135009766
9197	PFE	2008-11-06	15.531309127807617
9198	PFE	2008-11-07	15.99620532989502
9199	PFE	2008-11-10	15.749526023864746
9200	PFE	2008-11-11	15.910816192626953
9201	PFE	2008-11-12	15.018975257873535
9202	PFE	2008-11-13	15.872864723205566
9203	PFE	2008-11-14	15.44591999053955
9204	PFE	2008-11-17	15.104364395141602
9205	PFE	2008-11-18	15.455408096313477
9206	PFE	2008-11-19	14.762807846069336
9207	PFE	2008-11-20	13.709676742553711
9208	PFE	2008-11-21	14.867173194885254
9209	PFE	2008-11-24	15.218215942382812
9210	PFE	2008-11-25	15.123339653015137
9211	PFE	2008-11-26	15.246679306030273
9212	PFE	2008-11-28	15.588234901428223
9213	PFE	2008-12-01	14.497154235839844
9214	PFE	2008-12-02	15.199240684509277
9215	PFE	2008-12-03	15.768501281738281
9216	PFE	2008-12-04	15.436432838439941
9217	PFE	2008-12-05	15.70208740234375
9218	PFE	2008-12-08	16.062618255615234
9219	PFE	2008-12-09	15.62618637084961
9220	PFE	2008-12-10	15.721062660217285
9221	PFE	2008-12-11	15.71157455444336
9222	PFE	2008-12-12	16.053131103515625
9223	PFE	2008-12-15	15.777989387512207
9224	PFE	2008-12-16	16.47058868408203
9225	PFE	2008-12-17	16.36622428894043
9226	PFE	2008-12-18	16.242883682250977
9227	PFE	2008-12-19	16.41366195678711
9228	PFE	2008-12-22	16.2998104095459
9229	PFE	2008-12-23	16.157495498657227
9230	PFE	2008-12-24	16.138519287109375
9231	PFE	2008-12-26	16.223909378051758
9232	PFE	2008-12-29	16.4041748046875
9233	PFE	2008-12-30	16.840606689453125
9234	PFE	2008-12-31	16.802656173706055
9235	PFE	2009-01-02	17.333965301513672
9236	PFE	2009-01-05	17.229602813720703
9237	PFE	2009-01-06	16.888046264648438
9238	PFE	2009-01-07	16.59392738342285
9239	PFE	2009-01-08	16.745731353759766
9240	PFE	2009-01-09	16.546489715576172
9241	PFE	2009-01-12	16.47058868408203
9242	PFE	2009-01-13	16.688804626464844
9243	PFE	2009-01-14	16.356735229492188
9244	PFE	2009-01-15	16.49905014038086
9245	PFE	2009-01-16	16.603416442871094
9246	PFE	2009-01-20	16.31878662109375
9247	PFE	2009-01-21	16.584440231323242
9248	PFE	2009-01-22	16.32827377319336
9249	PFE	2009-01-23	16.55597686767578
9250	PFE	2009-01-26	14.848196983337402
9251	PFE	2009-01-27	15.009488105773926
9252	PFE	2009-01-28	14.648956298828125
9253	PFE	2009-01-29	14.345351219177246
9254	PFE	2009-01-30	13.833017349243164
9255	PFE	2009-02-02	14.127135276794434
9256	PFE	2009-02-03	14.421252250671387
9257	PFE	2009-02-04	13.823529243469238
9258	PFE	2009-02-05	13.757116317749023
9259	PFE	2009-02-06	14.079695701599121
9260	PFE	2009-02-09	13.9563570022583
9261	PFE	2009-02-10	13.349145889282227
9262	PFE	2009-02-11	13.643263816833496
9263	PFE	2009-02-12	13.899431228637695
9264	PFE	2009-02-13	13.833017349243164
9265	PFE	2009-02-17	13.51992416381836
9266	PFE	2009-02-18	13.434535026550293
9267	PFE	2009-02-19	13.311195373535156
9268	PFE	2009-02-20	13.007590293884277
9269	PFE	2009-02-23	12.590132713317871
9270	PFE	2009-02-24	12.89373779296875
9271	PFE	2009-02-25	12.409867286682129
9272	PFE	2009-02-26	12.049336433410645
9273	PFE	2009-02-27	11.679317474365234
9274	PFE	2009-03-02	11.06261920928955
9275	PFE	2009-03-03	11.261859893798828
9276	PFE	2009-03-04	11.859582901000977
9277	PFE	2009-03-05	12.020873069763184
9278	PFE	2009-03-06	12.077798843383789
9279	PFE	2009-03-09	11.982921600341797
9280	PFE	2009-03-10	12.419355392456055
9281	PFE	2009-03-11	12.134724617004395
9282	PFE	2009-03-12	13.301708221435547
9283	PFE	2009-03-13	13.795065879821777
9284	PFE	2009-03-16	13.425046920776367
9285	PFE	2009-03-17	13.529412269592285
9286	PFE	2009-03-18	13.51992416381836
9287	PFE	2009-03-19	12.998102188110352
9288	PFE	2009-03-20	12.931689262390137
9289	PFE	2009-03-23	13.301708221435547
9290	PFE	2009-03-24	13.206830978393555
9291	PFE	2009-03-25	13.529412269592285
9292	PFE	2009-03-26	13.643263816833496
9293	PFE	2009-03-27	13.320682525634766
9294	PFE	2009-03-30	12.998102188110352
9295	PFE	2009-03-31	12.922201156616211
9296	PFE	2009-04-01	13.273244857788086
9297	PFE	2009-04-02	13.064516067504883
9298	PFE	2009-04-03	12.85578727722168
9299	PFE	2009-04-06	13.007590293884277
9300	PFE	2009-04-07	12.81783676147461
9301	PFE	2009-04-08	12.789374351501465
9302	PFE	2009-04-09	12.85578727722168
9303	PFE	2009-04-13	12.789374351501465
9304	PFE	2009-04-14	12.656545639038086
9305	PFE	2009-04-15	13.14990520477295
9306	PFE	2009-04-16	13.18785572052002
9307	PFE	2009-04-17	13.434535026550293
9308	PFE	2009-04-20	12.89373779296875
9309	PFE	2009-04-21	12.827323913574219
9310	PFE	2009-04-22	12.371916770935059
9311	PFE	2009-04-23	12.59961986541748
9312	PFE	2009-04-24	12.495256423950195
9313	PFE	2009-04-27	12.798860549926758
9314	PFE	2009-04-28	12.703985214233398
9315	PFE	2009-04-29	12.741934776306152
9316	PFE	2009-04-30	12.675521850585938
9317	PFE	2009-05-01	12.884249687194824
9318	PFE	2009-05-04	13.26375675201416
9319	PFE	2009-05-05	13.548386573791504
9320	PFE	2009-05-06	13.197342872619629
9321	PFE	2009-05-07	13.434535026550293
9322	PFE	2009-05-08	13.662239074707031
9323	PFE	2009-05-11	13.425046920776367
9324	PFE	2009-05-12	14.165084838867188
9325	PFE	2009-05-13	14.487666130065918
9326	PFE	2009-05-14	14.55408000946045
9327	PFE	2009-05-15	14.240986824035645
9328	PFE	2009-05-18	14.411765098571777
9329	PFE	2009-05-19	14.326375961303711
9330	PFE	2009-05-20	14.33586311340332
9331	PFE	2009-05-21	14.070208549499512
9332	PFE	2009-05-22	14.193548202514648
9333	PFE	2009-05-26	14.250473976135254
9334	PFE	2009-05-27	13.908918380737305
9335	PFE	2009-05-28	13.93738079071045
9336	PFE	2009-05-29	14.411765098571777
9337	PFE	2009-06-01	14.00379467010498
9338	PFE	2009-06-02	14.2125244140625
9339	PFE	2009-06-03	14.127135276794434
9340	PFE	2009-06-04	13.88994312286377
9341	PFE	2009-06-05	13.766603469848633
9342	PFE	2009-06-08	13.576849937438965
9343	PFE	2009-06-09	13.406071662902832
9344	PFE	2009-06-10	13.330170631408691
9345	PFE	2009-06-11	13.880455017089844
9346	PFE	2009-06-12	14.00379467010498
9347	PFE	2009-06-15	13.406071662902832
9348	PFE	2009-06-16	13.434535026550293
9349	PFE	2009-06-17	13.833017349243164
9350	PFE	2009-06-18	14.155597686767578
9351	PFE	2009-06-19	14.231498718261719
9352	PFE	2009-06-22	14.032258033752441
9353	PFE	2009-06-23	13.975332260131836
9354	PFE	2009-06-24	13.96584415435791
9355	PFE	2009-06-25	14.544591903686523
9356	PFE	2009-06-26	14.411765098571777
9357	PFE	2009-06-29	14.478178024291992
9358	PFE	2009-06-30	14.231498718261719
9359	PFE	2009-07-01	14.136622428894043
9360	PFE	2009-07-02	13.738140106201172
9361	PFE	2009-07-06	13.823529243469238
9362	PFE	2009-07-07	13.84250545501709
9363	PFE	2009-07-08	13.861479759216309
9364	PFE	2009-07-09	13.55787467956543
9365	PFE	2009-07-10	13.472485542297363
9366	PFE	2009-07-13	14.00379467010498
9367	PFE	2009-07-14	14.136622428894043
9368	PFE	2009-07-15	14.250473976135254
9369	PFE	2009-07-16	14.29791259765625
9370	PFE	2009-07-17	14.193548202514648
9371	PFE	2009-07-20	14.478178024291992
9372	PFE	2009-07-21	14.895635604858398
9373	PFE	2009-07-22	15.056925773620605
9374	PFE	2009-07-23	15.32258129119873
9375	PFE	2009-07-24	15.635674476623535
9376	PFE	2009-07-27	15.768501281738281
9377	PFE	2009-07-28	15.208728790283203
9378	PFE	2009-07-29	14.943074226379395
9379	PFE	2009-07-30	15.123339653015137
9380	PFE	2009-07-31	15.113851547241211
9381	PFE	2009-08-03	15.218215942382812
9382	PFE	2009-08-04	15.246679306030273
9383	PFE	2009-08-05	15.056925773620605
9384	PFE	2009-08-06	14.981024742126465
9385	PFE	2009-08-07	15.142314910888672
9386	PFE	2009-08-10	15.094877243041992
9387	PFE	2009-08-11	15.018975257873535
9388	PFE	2009-08-12	15.04743766784668
9389	PFE	2009-08-13	14.990511894226074
9390	PFE	2009-08-14	14.962048530578613
9391	PFE	2009-08-17	15.066413879394531
9392	PFE	2009-08-18	15.161290168762207
9393	PFE	2009-08-19	15.531309127807617
9394	PFE	2009-08-20	15.398482322692871
9395	PFE	2009-08-21	15.7874755859375
9396	PFE	2009-08-24	15.872864723205566
9397	PFE	2009-08-25	15.939278602600098
9398	PFE	2009-08-26	15.910816192626953
9399	PFE	2009-08-27	15.99620532989502
9400	PFE	2009-08-28	15.948766708374023
9401	PFE	2009-08-31	15.844402313232422
9402	PFE	2009-09-01	15.540797233581543
9403	PFE	2009-09-02	15.44591999053955
9404	PFE	2009-09-03	15.2561674118042
9405	PFE	2009-09-04	15.550285339355469
9406	PFE	2009-09-08	15.379507064819336
9407	PFE	2009-09-09	15.34155559539795
9408	PFE	2009-09-10	15.502845764160156
9409	PFE	2009-09-11	15.41745662689209
9410	PFE	2009-09-14	15.521821975708008
9411	PFE	2009-09-15	15.379507064819336
9412	PFE	2009-09-16	15.578747749328613
9413	PFE	2009-09-17	15.483871459960938
9414	PFE	2009-09-18	15.66413688659668
9415	PFE	2009-09-21	15.7874755859375
9416	PFE	2009-09-22	15.939278602600098
9417	PFE	2009-09-23	15.588234901428223
9418	PFE	2009-09-24	15.597723007202148
9419	PFE	2009-09-25	15.559771537780762
9420	PFE	2009-09-28	15.721062660217285
9421	PFE	2009-09-29	15.910816192626953
9422	PFE	2009-09-30	15.70208740234375
9423	PFE	2009-10-01	15.474383354187012
9424	PFE	2009-10-02	15.32258129119873
9425	PFE	2009-10-05	15.559771537780762
9426	PFE	2009-10-06	15.920304298400879
9427	PFE	2009-10-07	15.834915161132812
9428	PFE	2009-10-08	15.844402313232422
9429	PFE	2009-10-09	16.053131103515625
9430	PFE	2009-10-12	16.223909378051758
9431	PFE	2009-10-13	15.920304298400879
9432	PFE	2009-10-14	16.48007583618164
9433	PFE	2009-10-15	16.755218505859375
9434	PFE	2009-10-16	16.859582901000977
9435	PFE	2009-10-19	17.05882453918457
9436	PFE	2009-10-20	17.011384963989258
9437	PFE	2009-10-21	16.51802635192871
9438	PFE	2009-10-22	16.660341262817383
9439	PFE	2009-10-23	16.36622428894043
9440	PFE	2009-10-26	16.242883682250977
9441	PFE	2009-10-27	16.37571144104004
9442	PFE	2009-10-28	16.32827377319336
9443	PFE	2009-10-29	16.650854110717773
9444	PFE	2009-10-30	16.157495498657227
9445	PFE	2009-11-02	16.081594467163086
9446	PFE	2009-11-03	16.024667739868164
9447	PFE	2009-11-04	16.062618255615234
9448	PFE	2009-11-05	16.148008346557617
9449	PFE	2009-11-06	16.091081619262695
9450	PFE	2009-11-09	16.537002563476562
9451	PFE	2009-11-10	16.660341262817383
9452	PFE	2009-11-11	16.717267990112305
9453	PFE	2009-11-12	16.717267990112305
9454	PFE	2009-11-13	16.688804626464844
9455	PFE	2009-11-16	17.020872116088867
9456	PFE	2009-11-17	17.020872116088867
9457	PFE	2009-11-18	17.25806427001953
9458	PFE	2009-11-19	17.18216323852539
9459	PFE	2009-11-20	17.419355392456055
9460	PFE	2009-11-23	17.580644607543945
9461	PFE	2009-11-24	17.371917724609375
9462	PFE	2009-11-25	17.637571334838867
9463	PFE	2009-11-27	17.314990997314453
9464	PFE	2009-11-30	17.23908805847168
9465	PFE	2009-12-01	17.88425064086914
9466	PFE	2009-12-02	17.77988624572754
9467	PFE	2009-12-03	17.685009002685547
9468	PFE	2009-12-04	17.542694091796875
9469	PFE	2009-12-07	17.13472557067871
9470	PFE	2009-12-08	16.850095748901367
9471	PFE	2009-12-09	17.305503845214844
9472	PFE	2009-12-10	17.381404876708984
9473	PFE	2009-12-11	17.362428665161133
9474	PFE	2009-12-14	17.457305908203125
9475	PFE	2009-12-15	17.352941513061523
9476	PFE	2009-12-16	17.466793060302734
9477	PFE	2009-12-17	17.286527633666992
9478	PFE	2009-12-18	17.362428665161133
9479	PFE	2009-12-21	17.656545639038086
9480	PFE	2009-12-22	17.656545639038086
9481	PFE	2009-12-23	17.628082275390625
9482	PFE	2009-12-24	17.647058486938477
9483	PFE	2009-12-28	17.675521850585938
9484	PFE	2009-12-29	17.609107971191406
9485	PFE	2009-12-30	17.552181243896484
9486	PFE	2009-12-31	17.25806427001953
9487	PFE	2010-01-04	17.96015167236328
9488	PFE	2010-01-05	17.7039852142334
9489	PFE	2010-01-06	17.647058486938477
9490	PFE	2010-01-07	17.580644607543945
9491	PFE	2010-01-08	17.722959518432617
9492	PFE	2010-01-11	17.86527442932129
9493	PFE	2010-01-12	17.808349609375
9494	PFE	2010-01-13	18.225805282592773
9495	PFE	2010-01-14	18.387096405029297
9496	PFE	2010-01-15	18.4914608001709
9497	PFE	2010-01-19	18.975332260131836
9498	PFE	2010-01-20	18.918405532836914
9499	PFE	2010-01-21	18.254268646240234
9500	PFE	2010-01-22	17.988615036010742
9501	PFE	2010-01-25	17.88425064086914
9502	PFE	2010-01-26	17.81783676147461
9503	PFE	2010-01-27	18.026565551757812
9504	PFE	2010-01-28	17.675521850585938
9505	PFE	2010-01-29	17.7039852142334
9506	PFE	2010-02-01	17.82732391357422
9507	PFE	2010-02-02	18.254268646240234
9508	PFE	2010-02-03	17.666034698486328
9509	PFE	2010-02-04	17.10626220703125
9510	PFE	2010-02-05	17.03984832763672
9511	PFE	2010-02-08	16.925996780395508
9512	PFE	2010-02-09	16.963947296142578
9513	PFE	2010-02-10	16.831119537353516
9514	PFE	2010-02-11	16.954458236694336
9515	PFE	2010-02-12	16.888046264648438
9516	PFE	2010-02-16	16.812143325805664
9517	PFE	2010-02-17	16.764705657958984
9518	PFE	2010-02-18	16.821632385253906
9519	PFE	2010-02-19	17.06831169128418
9520	PFE	2010-02-22	17.03036117553711
9521	PFE	2010-02-23	16.764705657958984
9522	PFE	2010-02-24	16.897533416748047
9523	PFE	2010-02-25	16.783681869506836
9524	PFE	2010-02-26	16.650854110717773
9525	PFE	2010-03-01	16.840606689453125
9526	PFE	2010-03-02	16.698291778564453
9527	PFE	2010-03-03	16.43263816833496
9528	PFE	2010-03-04	16.44212532043457
9529	PFE	2010-03-05	16.584440231323242
9530	PFE	2010-03-08	16.461101531982422
9531	PFE	2010-03-09	16.347248077392578
9532	PFE	2010-03-10	16.271347045898438
9533	PFE	2010-03-11	16.4041748046875
9534	PFE	2010-03-12	16.204933166503906
9535	PFE	2010-03-15	16.37571144104004
9536	PFE	2010-03-16	16.37571144104004
9537	PFE	2010-03-17	16.32827377319336
9538	PFE	2010-03-18	16.347248077392578
9539	PFE	2010-03-19	16.043643951416016
9540	PFE	2010-03-22	16.271347045898438
9541	PFE	2010-03-23	16.64136505126953
9542	PFE	2010-03-24	16.707780838012695
9543	PFE	2010-03-25	16.49905014038086
9544	PFE	2010-03-26	16.261859893798828
9545	PFE	2010-03-29	16.39468765258789
9546	PFE	2010-03-30	16.37571144104004
9547	PFE	2010-03-31	16.271347045898438
9548	PFE	2010-04-01	16.204933166503906
9549	PFE	2010-04-05	16.034156799316406
9550	PFE	2010-04-06	16.091081619262695
9551	PFE	2010-04-07	16.195446014404297
9552	PFE	2010-04-08	16.261859893798828
9553	PFE	2010-04-09	16.36622428894043
9554	PFE	2010-04-12	16.4041748046875
9555	PFE	2010-04-13	16.2998104095459
9556	PFE	2010-04-14	16.195446014404297
9557	PFE	2010-04-15	16.119544982910156
9558	PFE	2010-04-16	15.939278602600098
9559	PFE	2010-04-19	15.929791450500488
9560	PFE	2010-04-20	15.901328086853027
9561	PFE	2010-04-21	15.749526023864746
9562	PFE	2010-04-22	15.635674476623535
9563	PFE	2010-04-23	16.043643951416016
9564	PFE	2010-04-26	15.958253860473633
9565	PFE	2010-04-27	15.616698265075684
9566	PFE	2010-04-28	15.683112144470215
9567	PFE	2010-04-29	15.99620532989502
9568	PFE	2010-04-30	15.863377571105957
9569	PFE	2010-05-03	16.043643951416016
9570	PFE	2010-05-04	16.37571144104004
9571	PFE	2010-05-05	16.2998104095459
9572	PFE	2010-05-06	15.882352828979492
9573	PFE	2010-05-07	15.616698265075684
9574	PFE	2010-05-10	16.129032135009766
9575	PFE	2010-05-11	16.138519287109375
9576	PFE	2010-05-12	16.034156799316406
9577	PFE	2010-05-13	15.71157455444336
9578	PFE	2010-05-14	15.37001895904541
9579	PFE	2010-05-17	15.284629821777344
9580	PFE	2010-05-18	15.0
9581	PFE	2010-05-19	15.009488105773926
9582	PFE	2010-05-20	14.449714660644531
9583	PFE	2010-05-21	14.611005783081055
9584	PFE	2010-05-24	14.440228462219238
9585	PFE	2010-05-25	14.28842544555664
9586	PFE	2010-05-26	14.33586311340332
9587	PFE	2010-05-27	14.58254337310791
9588	PFE	2010-05-28	14.449714660644531
9589	PFE	2010-06-01	14.222010612487793
9590	PFE	2010-06-02	14.421252250671387
9591	PFE	2010-06-03	14.449714660644531
9592	PFE	2010-06-04	14.00379467010498
9593	PFE	2010-06-07	13.776090621948242
9594	PFE	2010-06-08	13.804553985595703
9595	PFE	2010-06-09	13.776090621948242
9596	PFE	2010-06-10	14.146109580993652
9597	PFE	2010-06-11	14.66793155670166
9598	PFE	2010-06-14	14.544591903686523
9599	PFE	2010-06-15	14.724858283996582
9600	PFE	2010-06-16	14.686906814575195
9601	PFE	2010-06-17	14.67741870880127
9602	PFE	2010-06-18	14.430740356445312
9603	PFE	2010-06-21	14.326375961303711
9604	PFE	2010-06-22	14.203036308288574
9605	PFE	2010-06-23	14.117647171020508
9606	PFE	2010-06-24	13.719164848327637
9607	PFE	2010-06-25	13.88994312286377
9608	PFE	2010-06-28	13.795065879821777
9609	PFE	2010-06-29	13.548386573791504
9610	PFE	2010-06-30	13.529412269592285
9611	PFE	2010-07-01	13.500948905944824
9612	PFE	2010-07-02	13.415559768676758
9613	PFE	2010-07-06	13.55787467956543
9614	PFE	2010-07-07	13.870967864990234
9615	PFE	2010-07-08	14.060721397399902
9616	PFE	2010-07-09	14.013282775878906
9617	PFE	2010-07-12	14.165084838867188
9618	PFE	2010-07-13	14.032258033752441
9619	PFE	2010-07-14	14.079695701599121
9620	PFE	2010-07-15	14.108159065246582
9621	PFE	2010-07-16	13.814042091369629
9622	PFE	2010-07-19	13.975332260131836
9623	PFE	2010-07-20	13.804553985595703
9624	PFE	2010-07-21	13.757116317749023
9625	PFE	2010-07-22	14.051233291625977
9626	PFE	2010-07-23	13.833017349243164
9627	PFE	2010-07-26	14.250473976135254
9628	PFE	2010-07-27	14.487666130065918
9629	PFE	2010-07-28	14.231498718261719
9630	PFE	2010-07-29	14.316887855529785
9631	PFE	2010-07-30	14.231498718261719
9632	PFE	2010-08-02	14.686906814575195
9633	PFE	2010-08-03	15.502845764160156
9634	PFE	2010-08-04	15.597723007202148
9635	PFE	2010-08-05	15.360530853271484
9636	PFE	2010-08-06	15.407970428466797
9637	PFE	2010-08-09	15.578747749328613
9638	PFE	2010-08-10	15.721062660217285
9639	PFE	2010-08-11	15.180266380310059
9640	PFE	2010-08-12	15.37001895904541
9641	PFE	2010-08-13	15.2561674118042
9642	PFE	2010-08-16	15.208728790283203
9643	PFE	2010-08-17	15.436432838439941
9644	PFE	2010-08-18	15.275141716003418
9645	PFE	2010-08-19	15.208728790283203
9646	PFE	2010-08-20	15.104364395141602
9647	PFE	2010-08-23	15.275141716003418
9648	PFE	2010-08-24	15.009488105773926
9649	PFE	2010-08-25	15.170778274536133
9650	PFE	2010-08-26	15.085389137268066
9651	PFE	2010-08-27	15.265654563903809
9652	PFE	2010-08-30	15.04743766784668
9653	PFE	2010-08-31	15.094877243041992
9654	PFE	2010-09-01	15.44591999053955
9655	PFE	2010-09-02	15.559771537780762
9656	PFE	2010-09-03	15.616698265075684
9657	PFE	2010-09-07	15.493358612060547
9658	PFE	2010-09-08	15.71157455444336
9659	PFE	2010-09-09	15.910816192626953
9660	PFE	2010-09-10	16.119544982910156
9661	PFE	2010-09-13	16.100568771362305
9662	PFE	2010-09-14	16.204933166503906
9663	PFE	2010-09-15	16.38519859313965
9664	PFE	2010-09-16	16.29032325744629
9665	PFE	2010-09-17	16.185958862304688
9666	PFE	2010-09-20	16.39468765258789
9667	PFE	2010-09-21	16.261859893798828
9668	PFE	2010-09-22	16.33776092529297
9669	PFE	2010-09-23	16.166982650756836
9670	PFE	2010-09-24	16.5085391998291
9671	PFE	2010-09-27	16.29032325744629
9672	PFE	2010-09-28	16.537002563476562
9673	PFE	2010-09-29	16.5085391998291
9674	PFE	2010-09-30	16.29032325744629
9675	PFE	2010-10-01	16.2998104095459
9676	PFE	2010-10-04	16.034156799316406
9677	PFE	2010-10-05	16.347248077392578
9678	PFE	2010-10-06	16.37571144104004
9679	PFE	2010-10-07	16.489564895629883
9680	PFE	2010-10-08	16.565465927124023
9681	PFE	2010-10-11	16.489564895629883
9682	PFE	2010-10-12	16.584440231323242
9683	PFE	2010-10-13	16.821632385253906
9684	PFE	2010-10-14	16.755218505859375
9685	PFE	2010-10-15	16.840606689453125
9686	PFE	2010-10-18	16.888046264648438
9687	PFE	2010-10-19	16.49905014038086
9688	PFE	2010-10-20	16.755218505859375
9689	PFE	2010-10-21	16.726755142211914
9690	PFE	2010-10-22	16.603416442871094
9691	PFE	2010-10-25	16.717267990112305
9692	PFE	2010-10-26	16.59392738342285
9693	PFE	2010-10-27	16.39468765258789
9694	PFE	2010-10-28	16.669828414916992
9695	PFE	2010-10-29	16.52751350402832
9696	PFE	2010-11-01	16.717267990112305
9697	PFE	2010-11-02	16.55597686767578
9698	PFE	2010-11-03	16.688804626464844
9699	PFE	2010-11-04	16.489564895629883
9700	PFE	2010-11-05	16.2998104095459
9701	PFE	2010-11-08	16.176471710205078
9702	PFE	2010-11-09	16.119544982910156
9703	PFE	2010-11-10	15.967741966247559
9704	PFE	2010-11-11	16.110057830810547
9705	PFE	2010-11-12	15.986717224121094
9706	PFE	2010-11-15	15.891840934753418
9707	PFE	2010-11-16	15.749526023864746
9708	PFE	2010-11-17	15.635674476623535
9709	PFE	2010-11-18	15.967741966247559
9710	PFE	2010-11-19	15.939278602600098
9711	PFE	2010-11-22	15.777989387512207
9712	PFE	2010-11-23	15.721062660217285
9713	PFE	2010-11-24	15.834915161132812
9714	PFE	2010-11-26	15.645160675048828
9715	PFE	2010-11-29	15.71157455444336
9716	PFE	2010-11-30	15.464896202087402
9717	PFE	2010-12-01	15.844402313232422
9718	PFE	2010-12-02	15.834915161132812
9719	PFE	2010-12-03	15.863377571105957
9720	PFE	2010-12-06	15.948766708374023
9721	PFE	2010-12-07	15.910816192626953
9722	PFE	2010-12-08	15.863377571105957
9723	PFE	2010-12-09	15.901328086853027
9724	PFE	2010-12-10	16.148008346557617
9725	PFE	2010-12-13	16.309297561645508
9726	PFE	2010-12-14	16.233396530151367
9727	PFE	2010-12-15	16.204933166503906
9728	PFE	2010-12-16	16.33776092529297
9729	PFE	2010-12-17	16.157495498657227
9730	PFE	2010-12-20	16.29032325744629
9731	PFE	2010-12-21	16.489564895629883
9732	PFE	2010-12-22	16.660341262817383
9733	PFE	2010-12-23	16.707780838012695
9734	PFE	2010-12-27	16.59392738342285
9735	PFE	2010-12-28	16.688804626464844
9736	PFE	2010-12-29	16.698291778564453
9737	PFE	2010-12-30	16.59392738342285
9738	PFE	2010-12-31	16.612903594970703
9739	PFE	2011-01-03	16.774194717407227
9740	PFE	2011-01-04	17.06831169128418
9741	PFE	2011-01-05	17.18216323852539
9742	PFE	2011-01-06	17.248577117919922
9743	PFE	2011-01-07	17.400379180908203
9744	PFE	2011-01-10	17.324478149414062
9745	PFE	2011-01-11	17.286527633666992
9746	PFE	2011-01-12	17.428842544555664
9747	PFE	2011-01-13	17.286527633666992
9748	PFE	2011-01-14	17.400379180908203
9749	PFE	2011-01-18	17.438329696655273
9750	PFE	2011-01-19	17.381404876708984
9751	PFE	2011-01-20	17.305503845214844
9752	PFE	2011-01-21	17.419355392456055
9753	PFE	2011-01-24	17.504743576049805
9754	PFE	2011-01-25	17.523719787597656
9755	PFE	2011-01-26	17.419355392456055
9756	PFE	2011-01-27	17.533206939697266
9757	PFE	2011-01-28	17.22011375427246
9758	PFE	2011-01-31	17.286527633666992
9759	PFE	2011-02-01	18.235294342041016
9760	PFE	2011-02-02	17.988615036010742
9761	PFE	2011-02-03	18.187856674194336
9762	PFE	2011-02-04	18.311195373535156
9763	PFE	2011-02-07	18.064516067504883
9764	PFE	2011-02-08	18.178367614746094
9765	PFE	2011-02-09	18.074003219604492
9766	PFE	2011-02-10	18.055028915405273
9767	PFE	2011-02-11	17.86527442932129
9768	PFE	2011-02-14	18.074003219604492
9769	PFE	2011-02-15	18.074003219604492
9770	PFE	2011-02-16	18.292219161987305
9771	PFE	2011-02-17	18.377609252929688
9772	PFE	2011-02-18	18.206830978393555
9773	PFE	2011-02-22	17.92220115661621
9774	PFE	2011-02-23	17.798860549926758
9775	PFE	2011-02-24	17.93168830871582
9776	PFE	2011-02-25	17.89373779296875
9777	PFE	2011-02-28	18.254268646240234
9778	PFE	2011-03-01	18.159393310546875
9779	PFE	2011-03-02	18.206830978393555
9780	PFE	2011-03-03	18.757116317749023
9781	PFE	2011-03-04	18.652751922607422
9782	PFE	2011-03-07	18.60531234741211
9783	PFE	2011-03-08	18.67172622680664
9784	PFE	2011-03-09	18.652751922607422
9785	PFE	2011-03-10	18.368120193481445
9786	PFE	2011-03-11	18.47248649597168
9787	PFE	2011-03-14	18.795066833496094
9788	PFE	2011-03-15	18.74762725830078
9789	PFE	2011-03-16	18.311195373535156
9790	PFE	2011-03-17	18.861480712890625
9791	PFE	2011-03-18	19.14611053466797
9792	PFE	2011-03-21	18.956356048583984
9793	PFE	2011-03-22	18.918405532836914
9794	PFE	2011-03-23	18.899431228637695
9795	PFE	2011-03-24	19.25996208190918
9796	PFE	2011-03-25	19.30739974975586
9797	PFE	2011-03-28	19.23149871826172
9798	PFE	2011-03-29	19.33586311340332
9799	PFE	2011-03-30	19.29791259765625
9800	PFE	2011-03-31	19.26944923400879
9801	PFE	2011-04-01	19.33586311340332
9802	PFE	2011-04-04	19.4876651763916
9803	PFE	2011-04-05	19.40227699279785
9804	PFE	2011-04-06	19.25047492980957
9805	PFE	2011-04-07	19.28842544555664
9806	PFE	2011-04-08	19.41176414489746
9807	PFE	2011-04-11	19.611005783081055
9808	PFE	2011-04-12	19.41176414489746
9809	PFE	2011-04-13	19.41176414489746
9810	PFE	2011-04-14	19.440227508544922
9811	PFE	2011-04-15	19.478178024291992
9812	PFE	2011-04-18	19.354839324951172
9813	PFE	2011-04-19	19.478178024291992
9814	PFE	2011-04-20	19.34535026550293
9815	PFE	2011-04-21	18.776090621948242
9816	PFE	2011-04-25	19.108158111572266
9817	PFE	2011-04-26	19.155597686767578
9818	PFE	2011-04-27	19.573055267333984
9819	PFE	2011-04-28	19.762807846069336
9820	PFE	2011-04-29	19.8956356048584
9821	PFE	2011-05-02	19.943073272705078
9822	PFE	2011-05-03	19.392789840698242
9823	PFE	2011-05-04	19.582542419433594
9824	PFE	2011-05-05	19.34535026550293
9825	PFE	2011-05-06	19.497154235839844
9826	PFE	2011-05-09	19.544591903686523
9827	PFE	2011-05-10	19.791271209716797
9828	PFE	2011-05-11	19.554079055786133
9829	PFE	2011-05-12	19.819734573364258
9830	PFE	2011-05-13	19.84819793701172
9831	PFE	2011-05-16	19.905122756958008
9832	PFE	2011-05-17	20.056926727294922
9833	PFE	2011-05-18	20.094877243041992
9834	PFE	2011-05-19	19.95256233215332
9835	PFE	2011-05-20	19.629980087280273
9836	PFE	2011-05-23	19.535104751586914
9837	PFE	2011-05-24	19.468690872192383
9838	PFE	2011-05-25	19.715370178222656
9839	PFE	2011-05-26	19.829221725463867
9840	PFE	2011-05-27	19.857685089111328
9841	PFE	2011-05-31	20.351043701171875
9842	PFE	2011-06-01	19.97153663635254
9843	PFE	2011-06-02	19.92409896850586
9844	PFE	2011-06-03	19.772296905517578
9845	PFE	2011-06-06	19.677419662475586
9846	PFE	2011-06-07	19.677419662475586
9847	PFE	2011-06-08	19.620492935180664
9848	PFE	2011-06-09	19.686906814575195
9849	PFE	2011-06-10	19.079696655273438
9850	PFE	2011-06-13	19.41176414489746
9851	PFE	2011-06-14	19.525617599487305
9852	PFE	2011-06-15	19.155597686767578
9853	PFE	2011-06-16	19.203035354614258
9854	PFE	2011-06-17	19.22201156616211
9855	PFE	2011-06-20	19.23149871826172
9856	PFE	2011-06-21	19.383302688598633
9857	PFE	2011-06-22	19.24098777770996
9858	PFE	2011-06-23	19.592029571533203
9859	PFE	2011-06-24	19.051233291625977
9860	PFE	2011-06-27	19.136621475219727
9861	PFE	2011-06-28	19.497154235839844
9862	PFE	2011-06-29	19.611005783081055
9863	PFE	2011-06-30	19.544591903686523
9864	PFE	2011-07-01	19.686906814575195
9865	PFE	2011-07-05	19.715370178222656
9866	PFE	2011-07-06	19.715370178222656
9867	PFE	2011-07-07	19.19354820251465
9868	PFE	2011-07-08	19.127134323120117
9869	PFE	2011-07-11	19.013282775878906
9870	PFE	2011-07-12	18.975332260131836
9871	PFE	2011-07-13	18.965843200683594
9872	PFE	2011-07-14	18.889942169189453
9873	PFE	2011-07-15	18.738140106201172
9874	PFE	2011-07-18	18.63377571105957
9875	PFE	2011-07-19	18.918405532836914
9876	PFE	2011-07-20	18.880455017089844
9877	PFE	2011-07-21	19.070209503173828
9878	PFE	2011-07-22	19.041746139526367
9879	PFE	2011-07-25	18.795066833496094
9880	PFE	2011-07-26	18.62428855895996
9881	PFE	2011-07-27	18.311195373535156
9882	PFE	2011-07-28	18.368120193481445
9883	PFE	2011-07-29	18.263757705688477
9884	PFE	2011-08-01	18.036052703857422
9885	PFE	2011-08-02	17.21062660217285
9886	PFE	2011-08-03	17.10626220703125
9887	PFE	2011-08-04	16.47058868408203
9888	PFE	2011-08-05	16.59392738342285
9889	PFE	2011-08-08	15.806451797485352
9890	PFE	2011-08-09	16.698291778564453
9891	PFE	2011-08-10	16.176471710205078
9892	PFE	2011-08-11	16.897533416748047
9893	PFE	2011-08-12	16.944971084594727
9894	PFE	2011-08-15	17.400379180908203
9895	PFE	2011-08-16	17.371917724609375
9896	PFE	2011-08-17	17.542694091796875
9897	PFE	2011-08-18	16.802656173706055
9898	PFE	2011-08-19	16.764705657958984
9899	PFE	2011-08-22	16.774194717407227
9900	PFE	2011-08-23	17.305503845214844
9901	PFE	2011-08-24	17.447818756103516
9902	PFE	2011-08-25	17.03984832763672
9903	PFE	2011-08-26	17.277040481567383
9904	PFE	2011-08-29	17.91271209716797
9905	PFE	2011-08-30	17.91271209716797
9906	PFE	2011-08-31	18.00758934020996
9907	PFE	2011-09-01	17.94117546081543
9908	PFE	2011-09-02	17.514230728149414
9909	PFE	2011-09-06	17.694496154785156
9910	PFE	2011-09-07	18.036052703857422
9911	PFE	2011-09-08	17.85578727722168
9912	PFE	2011-09-09	17.343454360961914
9913	PFE	2011-09-12	17.314990997314453
9914	PFE	2011-09-13	17.390892028808594
9915	PFE	2011-09-14	17.466793060302734
9916	PFE	2011-09-15	17.542694091796875
9917	PFE	2011-09-16	17.22011375427246
9918	PFE	2011-09-19	17.13472557067871
9919	PFE	2011-09-20	17.305503845214844
9920	PFE	2011-09-21	16.925996780395508
9921	PFE	2011-09-22	16.59392738342285
9922	PFE	2011-09-23	16.55597686767578
9923	PFE	2011-09-26	16.859582901000977
9924	PFE	2011-09-27	16.840606689453125
9925	PFE	2011-09-28	16.660341262817383
9926	PFE	2011-09-29	17.05882453918457
9927	PFE	2011-09-30	16.774194717407227
9928	PFE	2011-10-03	16.44212532043457
9929	PFE	2011-10-04	16.688804626464844
9930	PFE	2011-10-05	17.05882453918457
9931	PFE	2011-10-06	17.2960147857666
9932	PFE	2011-10-07	17.495256423950195
9933	PFE	2011-10-10	17.950664520263672
9934	PFE	2011-10-11	17.88425064086914
9935	PFE	2011-10-12	17.85578727722168
9936	PFE	2011-10-13	17.798860549926758
9937	PFE	2011-10-14	18.064516067504883
9938	PFE	2011-10-17	17.73244857788086
9939	PFE	2011-10-18	17.99810218811035
9940	PFE	2011-10-19	17.84630012512207
9941	PFE	2011-10-20	17.770397186279297
9942	PFE	2011-10-21	18.0834903717041
9943	PFE	2011-10-24	18.368120193481445
9944	PFE	2011-10-25	17.903226852416992
9945	PFE	2011-10-26	18.292219161987305
9946	PFE	2011-10-27	18.823528289794922
9947	PFE	2011-10-28	18.804553985595703
9948	PFE	2011-10-31	18.273244857788086
9949	PFE	2011-11-01	18.339658737182617
9950	PFE	2011-11-02	18.52941131591797
9951	PFE	2011-11-03	18.861480712890625
9952	PFE	2011-11-04	18.652751922607422
9953	PFE	2011-11-07	19.041746139526367
9954	PFE	2011-11-08	19.051233291625977
9955	PFE	2011-11-09	18.349145889282227
9956	PFE	2011-11-10	18.776090621948242
9957	PFE	2011-11-11	18.965843200683594
9958	PFE	2011-11-14	18.776090621948242
9959	PFE	2011-11-15	18.851991653442383
9960	PFE	2011-11-16	18.56736183166504
9961	PFE	2011-11-17	18.47248649597168
9962	PFE	2011-11-18	18.52941131591797
9963	PFE	2011-11-21	17.988615036010742
9964	PFE	2011-11-22	17.93168830871582
9965	PFE	2011-11-23	17.504743576049805
9966	PFE	2011-11-25	17.504743576049805
9967	PFE	2011-11-28	18.111953735351562
9968	PFE	2011-11-29	18.40607261657715
9969	PFE	2011-11-30	19.041746139526367
9970	PFE	2011-12-01	19.003795623779297
9971	PFE	2011-12-02	18.870967864990234
9972	PFE	2011-12-05	18.823528289794922
9973	PFE	2011-12-06	19.19354820251465
9974	PFE	2011-12-07	19.42125129699707
9975	PFE	2011-12-08	19.155597686767578
9976	PFE	2011-12-09	19.506641387939453
9977	PFE	2011-12-12	19.34535026550293
9978	PFE	2011-12-13	19.696395874023438
9979	PFE	2011-12-14	19.791271209716797
9980	PFE	2011-12-15	20.056926727294922
9981	PFE	2011-12-16	19.95256233215332
9982	PFE	2011-12-19	20.056926727294922
9983	PFE	2011-12-20	20.360530853271484
9984	PFE	2011-12-21	20.569259643554688
9985	PFE	2011-12-22	20.521821975708008
9986	PFE	2011-12-23	20.71157455444336
9987	PFE	2011-12-27	20.65464973449707
9988	PFE	2011-12-28	20.426944732666016
9989	PFE	2011-12-29	20.59772300720215
9990	PFE	2011-12-30	20.531309127807617
9991	PFE	2012-01-03	20.844402313232422
9992	PFE	2012-01-04	20.65464973449707
9993	PFE	2012-01-05	20.493358612060547
9994	PFE	2012-01-06	20.464895248413086
9995	PFE	2012-01-09	20.70208740234375
9996	PFE	2012-01-10	20.81593894958496
9997	PFE	2012-01-11	20.77798843383789
9998	PFE	2012-01-12	20.863378524780273
9999	PFE	2012-01-13	20.7210636138916
10000	PFE	2012-01-17	20.81593894958496
10001	PFE	2012-01-18	20.844402313232422
10002	PFE	2012-01-19	20.7210636138916
10003	PFE	2012-01-20	20.77798843383789
10004	PFE	2012-01-23	20.59772300720215
10005	PFE	2012-01-24	20.55028533935547
10006	PFE	2012-01-25	20.607210159301758
10007	PFE	2012-01-26	20.521821975708008
10008	PFE	2012-01-27	20.379507064819336
10009	PFE	2012-01-30	20.474382400512695
10010	PFE	2012-01-31	20.303604125976562
10011	PFE	2012-02-01	20.218215942382812
10012	PFE	2012-02-02	20.02846336364746
10013	PFE	2012-02-03	20.11385154724121
10014	PFE	2012-02-06	19.876659393310547
10015	PFE	2012-02-07	19.97153663635254
10016	PFE	2012-02-08	19.93358612060547
10017	PFE	2012-02-09	20.056926727294922
10018	PFE	2012-02-10	19.97153663635254
10019	PFE	2012-02-13	20.208728790283203
10020	PFE	2012-02-14	20.237192153930664
10021	PFE	2012-02-15	20.02846336364746
10022	PFE	2012-02-16	20.237192153930664
10023	PFE	2012-02-17	20.1043643951416
10024	PFE	2012-02-21	20.132827758789062
10025	PFE	2012-02-22	20.265655517578125
10026	PFE	2012-02-23	19.95256233215332
10027	PFE	2012-02-24	20.094877243041992
10028	PFE	2012-02-27	20.170778274536133
10029	PFE	2012-02-28	20.132827758789062
10030	PFE	2012-02-29	20.04743766784668
10031	PFE	2012-03-01	20.388994216918945
10032	PFE	2012-03-02	20.313093185424805
10033	PFE	2012-03-05	20.398481369018555
10034	PFE	2012-03-06	20.180265426635742
10035	PFE	2012-03-07	20.275142669677734
10036	PFE	2012-03-08	20.360530853271484
10037	PFE	2012-03-09	20.379507064819336
10038	PFE	2012-03-12	20.436433792114258
10039	PFE	2012-03-13	20.882352828979492
10040	PFE	2012-03-14	20.80645179748535
10041	PFE	2012-03-15	20.7874755859375
10042	PFE	2012-03-16	20.81593894958496
10043	PFE	2012-03-19	20.75901222229004
10044	PFE	2012-03-20	20.6831111907959
10045	PFE	2012-03-21	20.65464973449707
10046	PFE	2012-03-22	20.616697311401367
10047	PFE	2012-03-23	20.70208740234375
10048	PFE	2012-03-26	21.024667739868164
10049	PFE	2012-03-27	21.347248077392578
10050	PFE	2012-03-28	21.261859893798828
10051	PFE	2012-03-29	21.271347045898438
10052	PFE	2012-03-30	21.489564895629883
10053	PFE	2012-04-02	21.43263816833496
10054	PFE	2012-04-03	21.38519859313965
10055	PFE	2012-04-04	21.242883682250977
10056	PFE	2012-04-05	21.195446014404297
10057	PFE	2012-04-09	20.920303344726562
10058	PFE	2012-04-10	20.863378524780273
10059	PFE	2012-04-11	20.82542610168457
10060	PFE	2012-04-12	20.796964645385742
10061	PFE	2012-04-13	20.73055076599121
10062	PFE	2012-04-16	20.85388946533203
10063	PFE	2012-04-17	21.166982650756836
10064	PFE	2012-04-18	21.2998104095459
10065	PFE	2012-04-19	21.195446014404297
10066	PFE	2012-04-20	21.4041748046875
10067	PFE	2012-04-23	21.233396530151367
10068	PFE	2012-04-24	21.47058868408203
10069	PFE	2012-04-25	21.707780838012695
10070	PFE	2012-04-26	21.878557205200195
10071	PFE	2012-04-27	21.897533416748047
10072	PFE	2012-04-30	21.726755142211914
10073	PFE	2012-05-01	21.612903594970703
10074	PFE	2012-05-02	21.49905014038086
10075	PFE	2012-05-03	21.44212532043457
10076	PFE	2012-05-04	21.233396530151367
10077	PFE	2012-05-07	21.2998104095459
10078	PFE	2012-05-08	21.271347045898438
10079	PFE	2012-05-09	21.2998104095459
10080	PFE	2012-05-10	21.660341262817383
10081	PFE	2012-05-11	21.489564895629883
10082	PFE	2012-05-14	21.43263816833496
10083	PFE	2012-05-15	21.157495498657227
10084	PFE	2012-05-16	21.48007583618164
10085	PFE	2012-05-17	21.4041748046875
10086	PFE	2012-05-18	21.41366195678711
10087	PFE	2012-05-21	21.38519859313965
10088	PFE	2012-05-22	21.223909378051758
10089	PFE	2012-05-23	20.958253860473633
10090	PFE	2012-05-24	21.005693435668945
10091	PFE	2012-05-25	20.996204376220703
10092	PFE	2012-05-29	21.043643951416016
10093	PFE	2012-05-30	20.910816192626953
10094	PFE	2012-05-31	20.74952507019043
10095	PFE	2012-06-01	20.531309127807617
10096	PFE	2012-06-04	20.502845764160156
10097	PFE	2012-06-05	20.493358612060547
10098	PFE	2012-06-06	20.7874755859375
10099	PFE	2012-06-07	20.81593894958496
10100	PFE	2012-06-08	21.005693435668945
10101	PFE	2012-06-11	20.967742919921875
10102	PFE	2012-06-12	21.053131103515625
10103	PFE	2012-06-13	21.053131103515625
10104	PFE	2012-06-14	21.4041748046875
10105	PFE	2012-06-15	21.45161247253418
10106	PFE	2012-06-18	21.461101531982422
10107	PFE	2012-06-19	21.546489715576172
10108	PFE	2012-06-20	21.5085391998291
10109	PFE	2012-06-21	21.44212532043457
10110	PFE	2012-06-22	21.565465927124023
10111	PFE	2012-06-25	21.31878662109375
10112	PFE	2012-06-26	21.29032325744629
10113	PFE	2012-06-27	21.45161247253418
10114	PFE	2012-06-28	21.37571144104004
10115	PFE	2012-06-29	21.821632385253906
10116	PFE	2012-07-02	21.821632385253906
10117	PFE	2012-07-03	21.698291778564453
10118	PFE	2012-07-05	21.5085391998291
10119	PFE	2012-07-06	21.38519859313965
10120	PFE	2012-07-09	21.489564895629883
10121	PFE	2012-07-10	21.29032325744629
10122	PFE	2012-07-11	21.195446014404297
10123	PFE	2012-07-12	21.5085391998291
10124	PFE	2012-07-13	21.64136505126953
10125	PFE	2012-07-16	21.944971084594727
10126	PFE	2012-07-17	22.409866333007812
10127	PFE	2012-07-18	22.457305908203125
10128	PFE	2012-07-19	22.580644607543945
10129	PFE	2012-07-20	22.485769271850586
10130	PFE	2012-07-23	22.390892028808594
10131	PFE	2012-07-24	22.18216323852539
10132	PFE	2012-07-25	22.13472557067871
10133	PFE	2012-07-26	22.286527633666992
10134	PFE	2012-07-27	22.609107971191406
10135	PFE	2012-07-30	22.495256423950195
10136	PFE	2012-07-31	22.808349609375
10137	PFE	2012-08-01	22.713472366333008
10138	PFE	2012-08-02	22.694496154785156
10139	PFE	2012-08-03	23.036052703857422
10140	PFE	2012-08-06	23.017078399658203
10141	PFE	2012-08-07	22.523719787597656
10142	PFE	2012-08-08	22.609107971191406
10143	PFE	2012-08-09	22.647058486938477
10144	PFE	2012-08-10	22.713472366333008
10145	PFE	2012-08-13	22.504743576049805
10146	PFE	2012-08-14	22.751422882080078
10147	PFE	2012-08-15	22.808349609375
10148	PFE	2012-08-16	22.78937339782715
10149	PFE	2012-08-17	22.571157455444336
10150	PFE	2012-08-20	22.685009002685547
10151	PFE	2012-08-21	22.476280212402344
10152	PFE	2012-08-22	22.485769271850586
10153	PFE	2012-08-23	22.523719787597656
10154	PFE	2012-08-24	22.77988624572754
10155	PFE	2012-08-27	22.666034698486328
10156	PFE	2012-08-28	22.628082275390625
10157	PFE	2012-08-29	22.73244857788086
10158	PFE	2012-08-30	22.618595123291016
10159	PFE	2012-08-31	22.637571334838867
10160	PFE	2012-09-04	22.561670303344727
10161	PFE	2012-09-05	22.694496154785156
10162	PFE	2012-09-06	23.092979431152344
10163	PFE	2012-09-07	22.99810218811035
10164	PFE	2012-09-10	22.86527442932129
10165	PFE	2012-09-11	22.93168830871582
10166	PFE	2012-09-12	22.836811065673828
10167	PFE	2012-09-13	23.00758934020996
10168	PFE	2012-09-14	22.580644607543945
10169	PFE	2012-09-17	22.78937339782715
10170	PFE	2012-09-18	22.77988624572754
10171	PFE	2012-09-19	22.92220115661621
10172	PFE	2012-09-20	23.159393310546875
10173	PFE	2012-09-21	23.263757705688477
10174	PFE	2012-09-24	23.48197364807129
10175	PFE	2012-09-25	23.56736183166504
10176	PFE	2012-09-26	23.55787467956543
10177	PFE	2012-09-27	23.68121337890625
10178	PFE	2012-09-28	23.57685089111328
10179	PFE	2012-10-01	23.757116317749023
10180	PFE	2012-10-02	23.833017349243164
10181	PFE	2012-10-03	24.022769927978516
10182	PFE	2012-10-04	24.051233291625977
10183	PFE	2012-10-05	24.2125244140625
10184	PFE	2012-10-08	24.09867286682129
10185	PFE	2012-10-09	24.013282775878906
10186	PFE	2012-10-10	23.870967864990234
10187	PFE	2012-10-11	23.833017349243164
10188	PFE	2012-10-12	23.833017349243164
10189	PFE	2012-10-15	24.25996208190918
10190	PFE	2012-10-16	24.478178024291992
10191	PFE	2012-10-17	24.516128540039062
10192	PFE	2012-10-18	24.705881118774414
10193	PFE	2012-10-19	24.440227508544922
10194	PFE	2012-10-22	24.28842544555664
10195	PFE	2012-10-23	23.899431228637695
10196	PFE	2012-10-24	24.013282775878906
10197	PFE	2012-10-25	24.29791259765625
10198	PFE	2012-10-26	24.127134323120117
10199	PFE	2012-10-31	23.5958251953125
10200	PFE	2012-11-01	23.292219161987305
10201	PFE	2012-11-02	23.292219161987305
10202	PFE	2012-11-05	23.320682525634766
10203	PFE	2012-11-06	23.44402313232422
10204	PFE	2012-11-07	22.93168830871582
10205	PFE	2012-11-08	22.92220115661621
10206	PFE	2012-11-09	22.93168830871582
10207	PFE	2012-11-12	22.87476348876953
10208	PFE	2012-11-13	22.81783676147461
10209	PFE	2012-11-14	22.590133666992188
10210	PFE	2012-11-15	22.447818756103516
10211	PFE	2012-11-16	22.637571334838867
10212	PFE	2012-11-19	22.903226852416992
10213	PFE	2012-11-20	23.036052703857422
10214	PFE	2012-11-21	23.102466583251953
10215	PFE	2012-11-23	23.273244857788086
10216	PFE	2012-11-26	23.235294342041016
10217	PFE	2012-11-27	23.00758934020996
10218	PFE	2012-11-28	23.40607261657715
10219	PFE	2012-11-29	23.57685089111328
10220	PFE	2012-11-30	23.738140106201172
10221	PFE	2012-12-03	23.804553985595703
10222	PFE	2012-12-04	23.880455017089844
10223	PFE	2012-12-05	24.32637596130371
10224	PFE	2012-12-06	24.29791259765625
10225	PFE	2012-12-07	24.25047492980957
10226	PFE	2012-12-10	24.108158111572266
10227	PFE	2012-12-11	24.32637596130371
10228	PFE	2012-12-12	24.203035354614258
10229	PFE	2012-12-13	24.032257080078125
10230	PFE	2012-12-14	23.889942169189453
10231	PFE	2012-12-17	24.060720443725586
10232	PFE	2012-12-18	24.32637596130371
10233	PFE	2012-12-19	24.051233291625977
10234	PFE	2012-12-20	24.127134323120117
10235	PFE	2012-12-21	23.795066833496094
10236	PFE	2012-12-24	23.795066833496094
10237	PFE	2012-12-26	23.946868896484375
10238	PFE	2012-12-27	23.851991653442383
10239	PFE	2012-12-28	23.61480140686035
10240	PFE	2012-12-31	23.795066833496094
10241	PFE	2013-01-02	24.582542419433594
10242	PFE	2013-01-03	24.525617599487305
10243	PFE	2013-01-04	24.629980087280273
10244	PFE	2013-01-07	24.648956298828125
10245	PFE	2013-01-08	24.686906814575195
10246	PFE	2013-01-09	25.11385154724121
10247	PFE	2013-01-10	25.388994216918945
10248	PFE	2013-01-11	25.16128921508789
10249	PFE	2013-01-14	25.370019912719727
10250	PFE	2013-01-15	25.256166458129883
10251	PFE	2013-01-16	25.246679306030273
10252	PFE	2013-01-17	25.455408096313477
10253	PFE	2013-01-18	25.180265426635742
10254	PFE	2013-01-22	25.313093185424805
10255	PFE	2013-01-23	25.284629821777344
10256	PFE	2013-01-24	25.474382400512695
10257	PFE	2013-01-25	25.616697311401367
10258	PFE	2013-01-28	25.464895248413086
10259	PFE	2013-01-29	26.280834197998047
10260	PFE	2013-01-30	26.100568771362305
10261	PFE	2013-01-31	25.882352828979492
10262	PFE	2013-02-01	26.214420318603516
10263	PFE	2013-02-04	25.77798843383789
10264	PFE	2013-02-05	26.100568771362305
10265	PFE	2013-02-06	25.920303344726562
10266	PFE	2013-02-07	25.57874870300293
10267	PFE	2013-02-08	25.502845764160156
10268	PFE	2013-02-11	25.74952507019043
10269	PFE	2013-02-12	25.607210159301758
10270	PFE	2013-02-13	25.616697311401367
10271	PFE	2013-02-14	25.67362403869629
10272	PFE	2013-02-15	25.891841888427734
10273	PFE	2013-02-19	26.29032325744629
10274	PFE	2013-02-20	26.157495498657227
10275	PFE	2013-02-21	26.005693435668945
10276	PFE	2013-02-22	25.977230072021484
10277	PFE	2013-02-25	25.464895248413086
10278	PFE	2013-02-26	25.645160675048828
10279	PFE	2013-02-27	26.005693435668945
10280	PFE	2013-02-28	25.967742919921875
10281	PFE	2013-03-01	25.986717224121094
10282	PFE	2013-03-04	26.271347045898438
10283	PFE	2013-03-05	26.631879806518555
10284	PFE	2013-03-06	26.679317474365234
10285	PFE	2013-03-07	26.821632385253906
10286	PFE	2013-03-08	26.745731353759766
10287	PFE	2013-03-11	26.802656173706055
10288	PFE	2013-03-12	26.5085391998291
10289	PFE	2013-03-13	26.584440231323242
10290	PFE	2013-03-14	26.669828414916992
10291	PFE	2013-03-15	26.584440231323242
10292	PFE	2013-03-18	26.603416442871094
10293	PFE	2013-03-19	26.55597686767578
10294	PFE	2013-03-20	26.840606689453125
10295	PFE	2013-03-21	26.669828414916992
10296	PFE	2013-03-22	26.925996780395508
10297	PFE	2013-03-25	26.717267990112305
10298	PFE	2013-03-26	27.13472557067871
10299	PFE	2013-03-27	27.17267608642578
10300	PFE	2013-03-28	27.381404876708984
10301	PFE	2013-04-01	27.362428665161133
10302	PFE	2013-04-02	27.73244857788086
10303	PFE	2013-04-03	27.542694091796875
10304	PFE	2013-04-04	27.666034698486328
10305	PFE	2013-04-05	27.609107971191406
10306	PFE	2013-04-08	27.666034698486328
10307	PFE	2013-04-09	27.618595123291016
10308	PFE	2013-04-10	28.387096405029297
10309	PFE	2013-04-11	29.070209503173828
10310	PFE	2013-04-12	29.09867286682129
10311	PFE	2013-04-15	28.889942169189453
10312	PFE	2013-04-16	29.354839324951172
10313	PFE	2013-04-17	29.28842544555664
10314	PFE	2013-04-18	29.022769927978516
10315	PFE	2013-04-19	29.468690872192383
10316	PFE	2013-04-22	29.34535026550293
10317	PFE	2013-04-23	29.4876651763916
10318	PFE	2013-04-24	29.032257080078125
10319	PFE	2013-04-25	28.70967674255371
10320	PFE	2013-04-26	28.54838752746582
10321	PFE	2013-04-29	28.870967864990234
10322	PFE	2013-04-30	27.580644607543945
10323	PFE	2013-05-01	27.419355392456055
10324	PFE	2013-05-02	27.770397186279297
10325	PFE	2013-05-03	27.476280212402344
10326	PFE	2013-05-06	27.248577117919922
10327	PFE	2013-05-07	27.542694091796875
10328	PFE	2013-05-08	27.25806427001953
10329	PFE	2013-05-09	27.13472557067871
10330	PFE	2013-05-10	27.248577117919922
10331	PFE	2013-05-13	27.86527442932129
10332	PFE	2013-05-14	27.89373779296875
10333	PFE	2013-05-15	28.045541763305664
10334	PFE	2013-05-16	27.751422882080078
10335	PFE	2013-05-17	27.476280212402344
10336	PFE	2013-05-20	27.229602813720703
10337	PFE	2013-05-21	27.305503845214844
10338	PFE	2013-05-22	27.798860549926758
10339	PFE	2013-05-23	27.618595123291016
10340	PFE	2013-05-24	27.552181243896484
10341	PFE	2013-05-28	27.523719787597656
10342	PFE	2013-05-29	26.831119537353516
10343	PFE	2013-05-30	26.802656173706055
10344	PFE	2013-05-31	25.834915161132812
10345	PFE	2013-06-03	26.32827377319336
10346	PFE	2013-06-04	26.242883682250977
10347	PFE	2013-06-05	26.072105407714844
10348	PFE	2013-06-06	26.669828414916992
10349	PFE	2013-06-07	26.812143325805664
10350	PFE	2013-06-10	26.9165096282959
10351	PFE	2013-06-11	26.963947296142578
10352	PFE	2013-06-12	26.973434448242188
10353	PFE	2013-06-13	27.590133666992188
10354	PFE	2013-06-14	27.599620819091797
10355	PFE	2013-06-17	27.666034698486328
10356	PFE	2013-06-18	27.89373779296875
10357	PFE	2013-06-19	27.609107971191406
10358	PFE	2013-06-20	27.17267608642578
10359	PFE	2013-06-21	27.00189781188965
10360	PFE	2013-06-24	26.29032325744629
10361	PFE	2013-06-25	26.55597686767578
10362	PFE	2013-06-26	26.660341262817383
10363	PFE	2013-06-27	26.736242294311523
10364	PFE	2013-06-28	26.574953079223633
10365	PFE	2013-07-01	26.356735229492188
10366	PFE	2013-07-02	26.280834197998047
10367	PFE	2013-07-03	26.233396530151367
10368	PFE	2013-07-05	26.537002563476562
10369	PFE	2013-07-08	26.688804626464844
10370	PFE	2013-07-09	26.897533416748047
10371	PFE	2013-07-10	26.982921600341797
10372	PFE	2013-07-11	27.2960147857666
10373	PFE	2013-07-12	27.333965301513672
10374	PFE	2013-07-15	27.314990997314453
10375	PFE	2013-07-16	27.21062660217285
10376	PFE	2013-07-17	27.21062660217285
10377	PFE	2013-07-18	27.03036117553711
10378	PFE	2013-07-19	27.599620819091797
10379	PFE	2013-07-22	27.84630012512207
10380	PFE	2013-07-23	27.91271209716797
10381	PFE	2013-07-24	27.77988624572754
10382	PFE	2013-07-25	27.694496154785156
10383	PFE	2013-07-26	27.86527442932129
10384	PFE	2013-07-29	28.026565551757812
10385	PFE	2013-07-30	28.149904251098633
10386	PFE	2013-07-31	27.73244857788086
10387	PFE	2013-08-01	27.618595123291016
10388	PFE	2013-08-02	27.86527442932129
10389	PFE	2013-08-05	27.694496154785156
10390	PFE	2013-08-06	27.836811065673828
10391	PFE	2013-08-07	27.76091194152832
10392	PFE	2013-08-08	27.637571334838867
10393	PFE	2013-08-09	27.713472366333008
10394	PFE	2013-08-12	27.694496154785156
10395	PFE	2013-08-13	27.770397186279297
10396	PFE	2013-08-14	27.542694091796875
10397	PFE	2013-08-15	27.324478149414062
10398	PFE	2013-08-16	26.9165096282959
10399	PFE	2013-08-19	27.00189781188965
10400	PFE	2013-08-20	27.06831169128418
10401	PFE	2013-08-21	26.793169021606445
10402	PFE	2013-08-22	26.717267990112305
10403	PFE	2013-08-23	26.888046264648438
10404	PFE	2013-08-26	26.584440231323242
10405	PFE	2013-08-27	26.565465927124023
10406	PFE	2013-08-28	26.764705657958984
10407	PFE	2013-08-29	26.660341262817383
10408	PFE	2013-08-30	26.764705657958984
10409	PFE	2013-09-03	26.574953079223633
10410	PFE	2013-09-04	26.9165096282959
10411	PFE	2013-09-05	26.821632385253906
10412	PFE	2013-09-06	26.831119537353516
10413	PFE	2013-09-09	26.850095748901367
10414	PFE	2013-09-10	26.99241065979004
10415	PFE	2013-09-11	27.201139450073242
10416	PFE	2013-09-12	26.859582901000977
10417	PFE	2013-09-13	27.049335479736328
10418	PFE	2013-09-16	27.23908805847168
10419	PFE	2013-09-17	27.17267608642578
10420	PFE	2013-09-18	27.552181243896484
10421	PFE	2013-09-19	27.362428665161133
10422	PFE	2013-09-20	27.485769271850586
10423	PFE	2013-09-23	27.324478149414062
10424	PFE	2013-09-24	27.23908805847168
10425	PFE	2013-09-25	27.03036117553711
10426	PFE	2013-09-26	27.05882453918457
10427	PFE	2013-09-27	27.400379180908203
10428	PFE	2013-09-30	27.25806427001953
10429	PFE	2013-10-01	27.409866333007812
10430	PFE	2013-10-02	27.523719787597656
10431	PFE	2013-10-03	27.2960147857666
10432	PFE	2013-10-04	27.514230728149414
10433	PFE	2013-10-07	27.15369987487793
10434	PFE	2013-10-08	26.793169021606445
10435	PFE	2013-10-09	26.840606689453125
10436	PFE	2013-10-10	27.2960147857666
10437	PFE	2013-10-11	27.248577117919922
10438	PFE	2013-10-14	27.84630012512207
10439	PFE	2013-10-15	27.666034698486328
10440	PFE	2013-10-16	28.273244857788086
10441	PFE	2013-10-17	28.70967674255371
10442	PFE	2013-10-18	28.946868896484375
10443	PFE	2013-10-21	28.842504501342773
10444	PFE	2013-10-22	29.108158111572266
10445	PFE	2013-10-23	29.032257080078125
10446	PFE	2013-10-24	29.041746139526367
10447	PFE	2013-10-25	29.041746139526367
10448	PFE	2013-10-28	29.165084838867188
10449	PFE	2013-10-29	29.648956298828125
10450	PFE	2013-10-30	29.34535026550293
10451	PFE	2013-10-31	29.117647171020508
10452	PFE	2013-11-01	29.573055267333984
10453	PFE	2013-11-04	29.658443450927734
10454	PFE	2013-11-05	29.639469146728516
10455	PFE	2013-11-06	29.383302688598633
10456	PFE	2013-11-07	29.32637596130371
10457	PFE	2013-11-08	29.715370178222656
10458	PFE	2013-11-11	29.639469146728516
10459	PFE	2013-11-12	29.772296905517578
10460	PFE	2013-11-13	30.237192153930664
10461	PFE	2013-11-14	30.360530853271484
10462	PFE	2013-11-15	30.55028533935547
10463	PFE	2013-11-18	30.370019912719727
10464	PFE	2013-11-19	30.03795051574707
10465	PFE	2013-11-20	30.284629821777344
10466	PFE	2013-11-21	30.332067489624023
10467	PFE	2013-11-22	30.474382400512695
10468	PFE	2013-11-25	30.493358612060547
10469	PFE	2013-11-26	30.256166458129883
10470	PFE	2013-11-27	30.246679306030273
10471	PFE	2013-11-29	30.1043643951416
10472	PFE	2013-12-02	30.199241638183594
10473	PFE	2013-12-03	29.620492935180664
10474	PFE	2013-12-04	29.667932510375977
10475	PFE	2013-12-05	29.648956298828125
10476	PFE	2013-12-06	29.92409896850586
10477	PFE	2013-12-09	29.96204948425293
10478	PFE	2013-12-10	29.734344482421875
10479	PFE	2013-12-11	29.079696655273438
10480	PFE	2013-12-12	28.7001895904541
10481	PFE	2013-12-13	28.7001895904541
10482	PFE	2013-12-16	28.7001895904541
10483	PFE	2013-12-17	28.5958251953125
10484	PFE	2013-12-18	29.19354820251465
10485	PFE	2013-12-19	29.136621475219727
10486	PFE	2013-12-20	28.7001895904541
10487	PFE	2013-12-23	28.795066833496094
10488	PFE	2013-12-24	28.738140106201172
10489	PFE	2013-12-26	28.984819412231445
10490	PFE	2013-12-27	29.070209503173828
10491	PFE	2013-12-30	29.117647171020508
10492	PFE	2013-12-31	29.060720443725586
10493	PFE	2014-01-02	28.899431228637695
10494	PFE	2014-01-03	28.956356048583984
10495	PFE	2014-01-06	28.984819412231445
10496	PFE	2014-01-07	29.165084838867188
10497	PFE	2014-01-08	29.36432647705078
10498	PFE	2014-01-09	29.34535026550293
10499	PFE	2014-01-10	29.117647171020508
10500	PFE	2014-01-13	28.975332260131836
10501	PFE	2014-01-14	29.41176414489746
10502	PFE	2014-01-15	29.582542419433594
10503	PFE	2014-01-16	29.573055267333984
10504	PFE	2014-01-17	29.497154235839844
10505	PFE	2014-01-21	29.629980087280273
10506	PFE	2014-01-22	29.667932510375977
10507	PFE	2014-01-23	29.42125129699707
10508	PFE	2014-01-24	28.54838752746582
10509	PFE	2014-01-27	28.140417098999023
10510	PFE	2014-01-28	28.861480712890625
10511	PFE	2014-01-29	28.56736183166504
10512	PFE	2014-01-30	29.24098777770996
10513	PFE	2014-01-31	28.842504501342773
10514	PFE	2014-02-03	29.032257080078125
10515	PFE	2014-02-04	29.829221725463867
10516	PFE	2014-02-05	29.079696655273438
10517	PFE	2014-02-06	29.25996208190918
10518	PFE	2014-02-07	29.620492935180664
10519	PFE	2014-02-10	29.857685089111328
10520	PFE	2014-02-11	30.246679306030273
10521	PFE	2014-02-12	29.99051284790039
10522	PFE	2014-02-13	30.07590103149414
10523	PFE	2014-02-14	30.303604125976562
10524	PFE	2014-02-18	30.246679306030273
10525	PFE	2014-02-19	29.867172241210938
10526	PFE	2014-02-20	29.93358612060547
10527	PFE	2014-02-21	29.84819793701172
10528	PFE	2014-02-24	30.351043701171875
10529	PFE	2014-02-25	30.256166458129883
10530	PFE	2014-02-26	30.351043701171875
10531	PFE	2014-02-27	30.57874870300293
10532	PFE	2014-02-28	30.464895248413086
10533	PFE	2014-03-03	30.341556549072266
10534	PFE	2014-03-04	31.015180587768555
10535	PFE	2014-03-05	31.072105407714844
10536	PFE	2014-03-06	30.796964645385742
10537	PFE	2014-03-07	30.76850128173828
10538	PFE	2014-03-10	30.73055076599121
10539	PFE	2014-03-11	30.75901222229004
10540	PFE	2014-03-12	30.341556549072266
10541	PFE	2014-03-13	29.525617599487305
10542	PFE	2014-03-14	29.629980087280273
10543	PFE	2014-03-17	29.81024742126465
10544	PFE	2014-03-18	30.294118881225586
10545	PFE	2014-03-19	30.08538818359375
10546	PFE	2014-03-20	30.275142669677734
10547	PFE	2014-03-21	30.531309127807617
10548	PFE	2014-03-24	29.876659393310547
10549	PFE	2014-03-25	30.18975257873535
10550	PFE	2014-03-26	30.531309127807617
10551	PFE	2014-03-27	30.455408096313477
10552	PFE	2014-03-28	30.246679306030273
10553	PFE	2014-03-31	30.474382400512695
10554	PFE	2014-04-01	30.313093185424805
10555	PFE	2014-04-02	30.63567352294922
10556	PFE	2014-04-03	30.74003791809082
10557	PFE	2014-04-04	30.5123348236084
10558	PFE	2014-04-07	29.601518630981445
10559	PFE	2014-04-08	29.28842544555664
10560	PFE	2014-04-09	29.629980087280273
10561	PFE	2014-04-10	29.041746139526367
10562	PFE	2014-04-11	28.330171585083008
10563	PFE	2014-04-14	28.339658737182617
10564	PFE	2014-04-15	28.35863494873047
10565	PFE	2014-04-16	28.54838752746582
10566	PFE	2014-04-17	28.7001895904541
10567	PFE	2014-04-21	29.2789363861084
10568	PFE	2014-04-22	29.41176414489746
10569	PFE	2014-04-23	29.33586311340332
10570	PFE	2014-04-24	29.136621475219727
10571	PFE	2014-04-25	29.17457389831543
10572	PFE	2014-04-28	30.398481369018555
10573	PFE	2014-04-29	30.132827758789062
10574	PFE	2014-04-30	29.677419662475586
10575	PFE	2014-05-01	29.554079055786133
10576	PFE	2014-05-02	29.17457389831543
10577	PFE	2014-05-05	28.425046920776367
10578	PFE	2014-05-06	27.92220115661621
10579	PFE	2014-05-07	27.533206939697266
10580	PFE	2014-05-08	27.675521850585938
10581	PFE	2014-05-09	27.542694091796875
10582	PFE	2014-05-12	27.637571334838867
10583	PFE	2014-05-13	27.7039852142334
10584	PFE	2014-05-14	27.609107971191406
10585	PFE	2014-05-15	27.571157455444336
10586	PFE	2014-05-16	27.628082275390625
10587	PFE	2014-05-19	27.77988624572754
10588	PFE	2014-05-20	27.751422882080078
10589	PFE	2014-05-21	28.055028915405273
10590	PFE	2014-05-22	28.140417098999023
10591	PFE	2014-05-23	27.979127883911133
10592	PFE	2014-05-27	28.092979431152344
10593	PFE	2014-05-28	28.092979431152344
10594	PFE	2014-05-29	28.0834903717041
10595	PFE	2014-05-30	28.111953735351562
10596	PFE	2014-06-02	28.187856674194336
10597	PFE	2014-06-03	28.074003219604492
10598	PFE	2014-06-04	28.121442794799805
10599	PFE	2014-06-05	28.235294342041016
10600	PFE	2014-06-06	27.91271209716797
10601	PFE	2014-06-09	27.84630012512207
10602	PFE	2014-06-10	27.988615036010742
10603	PFE	2014-06-11	27.92220115661621
10604	PFE	2014-06-12	27.94117546081543
10605	PFE	2014-06-13	28.017078399658203
10606	PFE	2014-06-16	28.092979431152344
10607	PFE	2014-06-17	27.96963882446289
10608	PFE	2014-06-18	28.187856674194336
10609	PFE	2014-06-19	28.074003219604492
10610	PFE	2014-06-20	28.254268646240234
10611	PFE	2014-06-23	27.94117546081543
10612	PFE	2014-06-24	27.798860549926758
10613	PFE	2014-06-25	28.273244857788086
10614	PFE	2014-06-26	28.074003219604492
10615	PFE	2014-06-27	28.149904251098633
10616	PFE	2014-06-30	28.159393310546875
10617	PFE	2014-07-01	28.538898468017578
10618	PFE	2014-07-02	28.814041137695312
10619	PFE	2014-07-03	28.965843200683594
10620	PFE	2014-07-07	28.927894592285156
10621	PFE	2014-07-08	28.60531234741211
10622	PFE	2014-07-09	28.510435104370117
10623	PFE	2014-07-10	28.462997436523438
10624	PFE	2014-07-11	28.52941131591797
10625	PFE	2014-07-14	28.690702438354492
10626	PFE	2014-07-15	28.851991653442383
10627	PFE	2014-07-16	29.37381362915039
10628	PFE	2014-07-17	28.984819412231445
10629	PFE	2014-07-18	29.155597686767578
10630	PFE	2014-07-21	28.795066833496094
10631	PFE	2014-07-22	28.927894592285156
10632	PFE	2014-07-23	28.833017349243164
10633	PFE	2014-07-24	28.785579681396484
10634	PFE	2014-07-25	28.643264770507812
10635	PFE	2014-07-28	28.55787467956543
10636	PFE	2014-07-29	28.206830978393555
10637	PFE	2014-07-30	27.76091194152832
10638	PFE	2014-07-31	27.229602813720703
10639	PFE	2014-08-01	27.381404876708984
10640	PFE	2014-08-04	27.277040481567383
10641	PFE	2014-08-05	26.954458236694336
10642	PFE	2014-08-06	26.831119537353516
10643	PFE	2014-08-07	26.603416442871094
10644	PFE	2014-08-08	26.888046264648438
10645	PFE	2014-08-11	26.802656173706055
10646	PFE	2014-08-12	26.64136505126953
10647	PFE	2014-08-13	26.764705657958984
10648	PFE	2014-08-14	27.25806427001953
10649	PFE	2014-08-15	27.17267608642578
10650	PFE	2014-08-18	27.362428665161133
10651	PFE	2014-08-19	27.457305908203125
10652	PFE	2014-08-20	27.409866333007812
10653	PFE	2014-08-21	27.343454360961914
10654	PFE	2014-08-22	27.438329696655273
10655	PFE	2014-08-25	27.428842544555664
10656	PFE	2014-08-26	27.713472366333008
10657	PFE	2014-08-27	27.979127883911133
10658	PFE	2014-08-28	27.87476348876953
10659	PFE	2014-08-29	27.88425064086914
10660	PFE	2014-09-02	27.76091194152832
10661	PFE	2014-09-03	27.89373779296875
10662	PFE	2014-09-04	27.86527442932129
10663	PFE	2014-09-05	28.130929946899414
10664	PFE	2014-09-08	27.89373779296875
10665	PFE	2014-09-09	27.73244857788086
10666	PFE	2014-09-10	27.93168830871582
10667	PFE	2014-09-11	28.111953735351562
10668	PFE	2014-09-12	27.92220115661621
10669	PFE	2014-09-15	28.387096405029297
10670	PFE	2014-09-16	28.510435104370117
10671	PFE	2014-09-17	28.795066833496094
10672	PFE	2014-09-18	29.013282775878906
10673	PFE	2014-09-19	28.842504501342773
10674	PFE	2014-09-22	28.63377571105957
10675	PFE	2014-09-23	28.510435104370117
10676	PFE	2014-09-24	28.757116317749023
10677	PFE	2014-09-25	28.44402313232422
10678	PFE	2014-09-26	28.197343826293945
10679	PFE	2014-09-29	28.244781494140625
10680	PFE	2014-09-30	28.055028915405273
10681	PFE	2014-10-01	27.656545639038086
10682	PFE	2014-10-02	27.571157455444336
10683	PFE	2014-10-03	27.722959518432617
10684	PFE	2014-10-06	27.675521850585938
10685	PFE	2014-10-07	27.314990997314453
10686	PFE	2014-10-08	27.87476348876953
10687	PFE	2014-10-09	27.504743576049805
10688	PFE	2014-10-10	27.637571334838867
10689	PFE	2014-10-13	27.011384963989258
10690	PFE	2014-10-14	27.00189781188965
10691	PFE	2014-10-15	26.745731353759766
10692	PFE	2014-10-16	26.280834197998047
10693	PFE	2014-10-17	26.4041748046875
10694	PFE	2014-10-20	26.49905014038086
10695	PFE	2014-10-21	26.831119537353516
10696	PFE	2014-10-22	26.850095748901367
10697	PFE	2014-10-23	27.13472557067871
10698	PFE	2014-10-24	27.618595123291016
10699	PFE	2014-10-27	27.542694091796875
10700	PFE	2014-10-28	27.599620819091797
10701	PFE	2014-10-29	27.979127883911133
10702	PFE	2014-10-30	28.311195373535156
10703	PFE	2014-10-31	28.415559768676758
10704	PFE	2014-11-03	28.643264770507812
10705	PFE	2014-11-04	28.728652954101562
10706	PFE	2014-11-05	28.50094985961914
10707	PFE	2014-11-06	28.50094985961914
10708	PFE	2014-11-07	28.387096405029297
10709	PFE	2014-11-10	28.652751922607422
10710	PFE	2014-11-11	28.766603469848633
10711	PFE	2014-11-12	28.861480712890625
10712	PFE	2014-11-13	28.861480712890625
10713	PFE	2014-11-14	28.785579681396484
10714	PFE	2014-11-17	28.766603469848633
10715	PFE	2014-11-18	29.022769927978516
10716	PFE	2014-11-19	28.880455017089844
10717	PFE	2014-11-20	28.880455017089844
10718	PFE	2014-11-21	28.889942169189453
10719	PFE	2014-11-24	28.67172622680664
10720	PFE	2014-11-25	28.908918380737305
10721	PFE	2014-11-26	29.506641387939453
10722	PFE	2014-11-28	29.554079055786133
10723	PFE	2014-12-01	29.658443450927734
10724	PFE	2014-12-02	29.95256233215332
10725	PFE	2014-12-03	30.123340606689453
10726	PFE	2014-12-04	30.04743766784668
10727	PFE	2014-12-05	30.351043701171875
10728	PFE	2014-12-08	30.332067489624023
10729	PFE	2014-12-09	30.313093185424805
10730	PFE	2014-12-10	30.227703094482422
10731	PFE	2014-12-11	30.02846336364746
10732	PFE	2014-12-12	29.36432647705078
10733	PFE	2014-12-15	29.2789363861084
10734	PFE	2014-12-16	29.09867286682129
10735	PFE	2014-12-17	29.525617599487305
10736	PFE	2014-12-18	30.332067489624023
10737	PFE	2014-12-19	30.303604125976562
10738	PFE	2014-12-22	30.445920944213867
10739	PFE	2014-12-23	29.83871078491211
10740	PFE	2014-12-24	29.81024742126465
10741	PFE	2014-12-26	30.02846336364746
10742	PFE	2014-12-29	29.781784057617188
10743	PFE	2014-12-30	29.772296905517578
10744	PFE	2014-12-31	29.554079055786133
10745	PFE	2015-01-02	29.724857330322266
10746	PFE	2015-01-05	29.563566207885742
10747	PFE	2015-01-06	29.81024742126465
10748	PFE	2015-01-07	30.218215942382812
10749	PFE	2015-01-08	30.834915161132812
10750	PFE	2015-01-09	30.977230072021484
10751	PFE	2015-01-12	31.091081619262695
10752	PFE	2015-01-13	30.77798843383789
10753	PFE	2015-01-14	30.81593894958496
10754	PFE	2015-01-15	30.74003791809082
10755	PFE	2015-01-16	31.119544982910156
10756	PFE	2015-01-20	31.4041748046875
10757	PFE	2015-01-21	30.967742919921875
10758	PFE	2015-01-22	31.129032135009766
10759	PFE	2015-01-23	30.7874755859375
10760	PFE	2015-01-26	31.119544982910156
10761	PFE	2015-01-27	30.929790496826172
10762	PFE	2015-01-28	30.313093185424805
10763	PFE	2015-01-29	30.199241638183594
10764	PFE	2015-01-30	29.648956298828125
10765	PFE	2015-02-02	30.02846336364746
10766	PFE	2015-02-03	30.379507064819336
10767	PFE	2015-02-04	30.426944732666016
10768	PFE	2015-02-05	31.2998104095459
10769	PFE	2015-02-06	31.47058868408203
10770	PFE	2015-02-09	31.37571144104004
10771	PFE	2015-02-10	32.4003791809082
10772	PFE	2015-02-11	32.49525451660156
10773	PFE	2015-02-12	33.083492279052734
10774	PFE	2015-02-13	32.86527633666992
10775	PFE	2015-02-17	32.808349609375
10776	PFE	2015-02-18	32.713470458984375
10777	PFE	2015-02-19	32.64706039428711
10778	PFE	2015-02-20	32.78937530517578
10779	PFE	2015-02-23	32.628082275390625
10780	PFE	2015-02-24	32.58064651489258
10781	PFE	2015-02-25	32.88425064086914
10782	PFE	2015-02-26	32.81783676147461
10783	PFE	2015-02-27	32.561668395996094
10784	PFE	2015-03-02	32.98861312866211
10785	PFE	2015-03-03	32.78937530517578
10786	PFE	2015-03-04	32.86527633666992
10787	PFE	2015-03-05	32.703983306884766
10788	PFE	2015-03-06	32.2296028137207
10789	PFE	2015-03-09	32.286529541015625
10790	PFE	2015-03-10	32.04933547973633
10791	PFE	2015-03-11	31.907020568847656
10792	PFE	2015-03-12	32.25806427001953
10793	PFE	2015-03-13	32.25806427001953
10794	PFE	2015-03-16	32.67552185058594
10795	PFE	2015-03-17	32.41935348510742
10796	PFE	2015-03-18	32.618595123291016
10797	PFE	2015-03-19	32.4003791809082
10798	PFE	2015-03-20	32.49525451660156
10799	PFE	2015-03-23	33.254268646240234
10800	PFE	2015-03-24	32.75142288208008
10801	PFE	2015-03-25	32.542694091796875
10802	PFE	2015-03-26	32.40986633300781
10803	PFE	2015-03-27	32.76091003417969
10804	PFE	2015-03-30	33.20683288574219
10805	PFE	2015-03-31	33.007591247558594
10806	PFE	2015-04-01	32.5711555480957
10807	PFE	2015-04-02	32.618595123291016
10808	PFE	2015-04-06	32.713470458984375
10809	PFE	2015-04-07	32.7703971862793
10810	PFE	2015-04-08	32.86527633666992
10811	PFE	2015-04-09	33.235294342041016
10812	PFE	2015-04-10	33.62428665161133
10813	PFE	2015-04-13	33.29222106933594
10814	PFE	2015-04-14	33.235294342041016
10815	PFE	2015-04-15	33.406070709228516
10816	PFE	2015-04-16	33.3870964050293
10817	PFE	2015-04-17	33.244781494140625
10818	PFE	2015-04-20	33.2163200378418
10819	PFE	2015-04-21	33.10246658325195
10820	PFE	2015-04-22	33.14041519165039
10821	PFE	2015-04-23	33.54838562011719
10822	PFE	2015-04-24	33.46299743652344
10823	PFE	2015-04-27	32.81783676147461
10824	PFE	2015-04-28	32.713470458984375
10825	PFE	2015-04-29	32.533206939697266
10826	PFE	2015-04-30	32.191650390625
10827	PFE	2015-05-01	32.33396530151367
10828	PFE	2015-05-04	32.561668395996094
10829	PFE	2015-05-05	32.371917724609375
10830	PFE	2015-05-06	31.745731353759766
10831	PFE	2015-05-07	31.859582901000977
10832	PFE	2015-05-08	32.27703857421875
10833	PFE	2015-05-11	32.220115661621094
10834	PFE	2015-05-12	32.04933547973633
10835	PFE	2015-05-13	31.812143325805664
10836	PFE	2015-05-14	32.20113754272461
10837	PFE	2015-05-15	32.24857711791992
10838	PFE	2015-05-18	32.23908996582031
10839	PFE	2015-05-19	32.457305908203125
10840	PFE	2015-05-20	32.542694091796875
10841	PFE	2015-05-21	32.5996208190918
10842	PFE	2015-05-22	32.523719787597656
10843	PFE	2015-05-26	32.362430572509766
10844	PFE	2015-05-27	32.542694091796875
10845	PFE	2015-05-28	32.67552185058594
10846	PFE	2015-05-29	32.96963882446289
10847	PFE	2015-06-01	32.78937530517578
10848	PFE	2015-06-02	32.72296142578125
10849	PFE	2015-06-03	32.64706039428711
10850	PFE	2015-06-04	32.48576736450195
10851	PFE	2015-06-05	32.34345245361328
10852	PFE	2015-06-08	32.23908996582031
10853	PFE	2015-06-09	32.26755142211914
10854	PFE	2015-06-10	32.552181243896484
10855	PFE	2015-06-11	32.694496154785156
10856	PFE	2015-06-12	32.457305908203125
10857	PFE	2015-06-15	32.296016693115234
10858	PFE	2015-06-16	32.296016693115234
10859	PFE	2015-06-17	32.23908996582031
10860	PFE	2015-06-18	32.609107971191406
10861	PFE	2015-06-19	32.4288444519043
10862	PFE	2015-06-22	32.552181243896484
10863	PFE	2015-06-23	32.73244857788086
10864	PFE	2015-06-24	32.476280212402344
10865	PFE	2015-06-25	32.27703857421875
10866	PFE	2015-06-26	32.18216323852539
10867	PFE	2015-06-29	31.869070053100586
10868	PFE	2015-06-30	31.812143325805664
10869	PFE	2015-07-01	31.963947296142578
10870	PFE	2015-07-02	31.660341262817383
10871	PFE	2015-07-06	31.546489715576172
10872	PFE	2015-07-07	32.00189971923828
10873	PFE	2015-07-08	31.736242294311523
10874	PFE	2015-07-09	32.12523651123047
10875	PFE	2015-07-10	32.5996208190918
10876	PFE	2015-07-13	33.03605270385742
10877	PFE	2015-07-14	33.28273010253906
10878	PFE	2015-07-15	33.1878547668457
10879	PFE	2015-07-16	33.30170822143555
10880	PFE	2015-07-17	33.27324676513672
10881	PFE	2015-07-20	33.43453598022461
10882	PFE	2015-07-21	33.339656829833984
10883	PFE	2015-07-22	33.092979431152344
10884	PFE	2015-07-23	32.99810028076172
10885	PFE	2015-07-24	32.50474548339844
10886	PFE	2015-07-27	32.58064651489258
10887	PFE	2015-07-28	33.53889846801758
10888	PFE	2015-07-29	33.927894592285156
10889	PFE	2015-07-30	33.89942932128906
10890	PFE	2015-07-31	34.2125244140625
10891	PFE	2015-08-03	34.29791259765625
10892	PFE	2015-08-04	34.25996017456055
10893	PFE	2015-08-05	33.98482131958008
10894	PFE	2015-08-06	33.36812210083008
10895	PFE	2015-08-07	33.3870964050293
10896	PFE	2015-08-10	33.54838562011719
10897	PFE	2015-08-11	33.320682525634766
10898	PFE	2015-08-12	33.55787658691406
10899	PFE	2015-08-13	33.54838562011719
10900	PFE	2015-08-14	33.51043701171875
10901	PFE	2015-08-17	33.68121337890625
10902	PFE	2015-08-18	33.700191497802734
10903	PFE	2015-08-19	33.46299743652344
10904	PFE	2015-08-20	32.779884338378906
10905	PFE	2015-08-21	31.821632385253906
10906	PFE	2015-08-24	30.483871459960938
10907	PFE	2015-08-25	29.734344482421875
10908	PFE	2015-08-26	30.76850128173828
10909	PFE	2015-08-27	31.55597686767578
10910	PFE	2015-08-28	30.986717224121094
10911	PFE	2015-08-31	30.569259643554688
10912	PFE	2015-09-01	29.753320693969727
10913	PFE	2015-09-02	30.332067489624023
10914	PFE	2015-09-03	30.256166458129883
10915	PFE	2015-09-04	29.762807846069336
10916	PFE	2015-09-08	30.863378524780273
10917	PFE	2015-09-09	30.322580337524414
10918	PFE	2015-09-10	30.948766708374023
10919	PFE	2015-09-11	31.280834197998047
10920	PFE	2015-09-14	31.034156799316406
10921	PFE	2015-09-15	31.47058868408203
10922	PFE	2015-09-16	31.48007583618164
10923	PFE	2015-09-17	31.764705657958984
10924	PFE	2015-09-18	31.166982650756836
10925	PFE	2015-09-21	30.75901222229004
10926	PFE	2015-09-22	30.607210159301758
10927	PFE	2015-09-23	30.948766708374023
10928	PFE	2015-09-24	31.024667739868164
10929	PFE	2015-09-25	30.256166458129883
10930	PFE	2015-09-28	29.24098777770996
10931	PFE	2015-09-29	29.430740356445312
10932	PFE	2015-09-30	29.800758361816406
10933	PFE	2015-10-01	30.208728790283203
10934	PFE	2015-10-02	31.38519859313965
10935	PFE	2015-10-05	31.764705657958984
10936	PFE	2015-10-06	31.110057830810547
10937	PFE	2015-10-07	31.584440231323242
10938	PFE	2015-10-08	31.39468765258789
10939	PFE	2015-10-09	31.537002563476562
10940	PFE	2015-10-12	31.51802635192871
10941	PFE	2015-10-13	31.29032325744629
10942	PFE	2015-10-14	31.347248077392578
10943	PFE	2015-10-15	32.33396530151367
10944	PFE	2015-10-16	32.64706039428711
10945	PFE	2015-10-19	32.73244857788086
10946	PFE	2015-10-20	32.25806427001953
10947	PFE	2015-10-21	31.745731353759766
10948	PFE	2015-10-22	31.622390747070312
10949	PFE	2015-10-23	32.305503845214844
10950	PFE	2015-10-26	32.40986633300781
10951	PFE	2015-10-27	33.19734191894531
10952	PFE	2015-10-28	33.6337776184082
10953	PFE	2015-10-29	32.98861312866211
10954	PFE	2015-10-30	32.08728790283203
10955	PFE	2015-11-02	33.263755798339844
10956	PFE	2015-11-03	33.178367614746094
10957	PFE	2015-11-04	32.390892028808594
10958	PFE	2015-11-05	32.4003791809082
10959	PFE	2015-11-06	32.191650390625
10960	PFE	2015-11-09	31.925996780395508
10961	PFE	2015-11-10	32.05882263183594
10962	PFE	2015-11-11	32.01138687133789
10963	PFE	2015-11-12	31.679317474365234
10964	PFE	2015-11-13	31.565465927124023
10965	PFE	2015-11-16	31.461101531982422
10966	PFE	2015-11-17	31.185958862304688
10967	PFE	2015-11-18	31.603416442871094
10968	PFE	2015-11-19	30.63567352294922
10969	PFE	2015-11-20	30.531309127807617
10970	PFE	2015-11-23	29.724857330322266
10971	PFE	2015-11-24	30.332067489624023
10972	PFE	2015-11-25	31.185958862304688
10973	PFE	2015-11-27	31.110057830810547
10974	PFE	2015-11-30	31.091081619262695
10975	PFE	2015-12-01	31.897533416748047
10976	PFE	2015-12-02	31.214420318603516
10977	PFE	2015-12-03	30.73055076599121
10978	PFE	2015-12-04	31.119544982910156
10979	PFE	2015-12-07	30.986717224121094
10980	PFE	2015-12-08	30.863378524780273
10981	PFE	2015-12-09	30.63567352294922
10982	PFE	2015-12-10	30.70208740234375
10983	PFE	2015-12-11	30.417457580566406
10984	PFE	2015-12-14	30.531309127807617
10985	PFE	2015-12-15	30.607210159301758
10986	PFE	2015-12-16	30.910816192626953
10987	PFE	2015-12-17	30.67362403869629
10988	PFE	2015-12-18	30.351043701171875
10989	PFE	2015-12-21	30.796964645385742
10990	PFE	2015-12-22	30.85388946533203
10991	PFE	2015-12-23	30.891841888427734
10992	PFE	2015-12-24	30.948766708374023
10993	PFE	2015-12-28	30.75901222229004
10994	PFE	2015-12-29	31.148008346557617
10995	PFE	2015-12-30	31.072105407714844
10996	PFE	2015-12-31	30.62618637084961
10997	PFE	2016-01-04	30.313093185424805
10998	PFE	2016-01-05	30.531309127807617
10999	PFE	2016-01-06	29.99051284790039
11000	PFE	2016-01-07	29.791271209716797
11001	PFE	2016-01-08	29.41176414489746
11002	PFE	2016-01-11	29.478178024291992
11003	PFE	2016-01-12	29.41176414489746
11004	PFE	2016-01-13	28.814041137695312
11005	PFE	2016-01-14	29.516128540039062
11006	PFE	2016-01-15	29.23149871826172
11007	PFE	2016-01-19	29.117647171020508
11008	PFE	2016-01-20	29.089183807373047
11009	PFE	2016-01-21	29.013282775878906
11010	PFE	2016-01-22	29.136621475219727
11011	PFE	2016-01-25	28.937381744384766
11012	PFE	2016-01-26	29.09867286682129
11013	PFE	2016-01-27	28.956356048583984
11014	PFE	2016-01-28	28.652751922607422
11015	PFE	2016-01-29	28.927894592285156
11016	PFE	2016-02-01	28.62428855895996
11017	PFE	2016-02-02	28.5958251953125
11018	PFE	2016-02-03	28.149904251098633
11019	PFE	2016-02-04	27.514230728149414
11020	PFE	2016-02-05	27.542694091796875
11021	PFE	2016-02-08	27.096773147583008
11022	PFE	2016-02-09	27.609107971191406
11023	PFE	2016-02-10	27.979127883911133
11024	PFE	2016-02-11	27.637571334838867
11025	PFE	2016-02-12	27.85578727722168
11026	PFE	2016-02-16	28.282732009887695
11027	PFE	2016-02-17	28.111953735351562
11028	PFE	2016-02-18	28.036052703857422
11029	PFE	2016-02-19	27.979127883911133
11030	PFE	2016-02-22	28.510435104370117
11031	PFE	2016-02-23	28.425046920776367
11032	PFE	2016-02-24	28.48197364807129
11033	PFE	2016-02-25	29.022769927978516
11034	PFE	2016-02-26	28.68121337890625
11035	PFE	2016-02-29	28.149904251098633
11036	PFE	2016-03-01	28.50094985961914
11037	PFE	2016-03-02	28.44402313232422
11038	PFE	2016-03-03	28.35863494873047
11039	PFE	2016-03-04	28.187856674194336
11040	PFE	2016-03-07	28.263757705688477
11041	PFE	2016-03-08	27.85578727722168
11042	PFE	2016-03-09	28.216318130493164
11043	PFE	2016-03-10	28.074003219604492
11044	PFE	2016-03-11	28.937381744384766
11045	PFE	2016-03-14	28.55787467956543
11046	PFE	2016-03-15	28.026565551757812
11047	PFE	2016-03-16	27.552181243896484
11048	PFE	2016-03-17	27.836811065673828
11049	PFE	2016-03-18	27.94117546081543
11050	PFE	2016-03-21	28.52941131591797
11051	PFE	2016-03-22	28.823528289794922
11052	PFE	2016-03-23	28.643264770507812
11053	PFE	2016-03-24	28.538898468017578
11054	PFE	2016-03-28	28.254268646240234
11055	PFE	2016-03-29	28.510435104370117
11056	PFE	2016-03-30	28.52941131591797
11057	PFE	2016-03-31	28.121442794799805
11058	PFE	2016-04-01	28.50094985961914
11059	PFE	2016-04-04	29.14611053466797
11060	PFE	2016-04-05	29.753320693969727
11061	PFE	2016-04-06	31.242883682250977
11062	PFE	2016-04-07	31.081594467163086
11063	PFE	2016-04-08	30.834915161132812
11064	PFE	2016-04-11	30.256166458129883
11065	PFE	2016-04-12	30.322580337524414
11066	PFE	2016-04-13	30.872865676879883
11067	PFE	2016-04-14	30.977230072021484
11068	PFE	2016-04-15	30.834915161132812
11069	PFE	2016-04-18	30.939279556274414
11070	PFE	2016-04-19	31.204933166503906
11071	PFE	2016-04-20	31.52751350402832
11072	PFE	2016-04-21	31.537002563476562
11073	PFE	2016-04-22	31.565465927124023
11074	PFE	2016-04-25	31.5085391998291
11075	PFE	2016-04-26	31.356735229492188
11076	PFE	2016-04-27	31.309297561645508
11077	PFE	2016-04-28	31.223909378051758
11078	PFE	2016-04-29	31.034156799316406
11079	PFE	2016-05-02	31.119544982910156
11080	PFE	2016-05-03	31.973434448242188
11081	PFE	2016-05-04	31.688804626464844
11082	PFE	2016-05-05	31.850095748901367
11083	PFE	2016-05-06	31.859582901000977
11084	PFE	2016-05-09	32.08728790283203
11085	PFE	2016-05-10	32.06830978393555
11086	PFE	2016-05-11	31.461101531982422
11087	PFE	2016-05-12	31.489564895629883
11088	PFE	2016-05-13	31.489564895629883
11089	PFE	2016-05-16	31.669828414916992
11090	PFE	2016-05-17	31.33776092529297
11091	PFE	2016-05-18	31.47058868408203
11092	PFE	2016-05-19	31.669828414916992
11093	PFE	2016-05-20	32.01138687133789
11094	PFE	2016-05-23	31.944971084594727
11095	PFE	2016-05-24	32.35293960571289
11096	PFE	2016-05-25	32.59013366699219
11097	PFE	2016-05-26	32.66603469848633
11098	PFE	2016-05-27	32.83681106567383
11099	PFE	2016-05-31	32.92219924926758
11100	PFE	2016-06-01	32.96963882446289
11101	PFE	2016-06-02	33.083492279052734
11102	PFE	2016-06-03	32.91271209716797
11103	PFE	2016-06-06	33.14041519165039
11104	PFE	2016-06-07	33.05502700805664
11105	PFE	2016-06-08	33.44402313232422
11106	PFE	2016-06-09	33.50094985961914
11107	PFE	2016-06-10	33.481971740722656
11108	PFE	2016-06-13	32.96015167236328
11109	PFE	2016-06-14	33.19734191894531
11110	PFE	2016-06-15	33.007591247558594
11111	PFE	2016-06-16	32.96963882446289
11112	PFE	2016-06-17	32.466793060302734
11113	PFE	2016-06-20	32.73244857788086
11114	PFE	2016-06-21	32.96963882446289
11115	PFE	2016-06-22	32.703983306884766
11116	PFE	2016-06-23	32.81783676147461
11117	PFE	2016-06-24	32.2296028137207
11118	PFE	2016-06-27	32.06830978393555
11119	PFE	2016-06-28	32.67552185058594
11120	PFE	2016-06-29	33.2163200378418
11121	PFE	2016-06-30	33.406070709228516
11122	PFE	2016-07-01	33.74762725830078
11123	PFE	2016-07-05	33.9753303527832
11124	PFE	2016-07-06	34.022769927978516
11125	PFE	2016-07-07	33.937381744384766
11126	PFE	2016-07-08	34.26945114135742
11127	PFE	2016-07-11	34.29791259765625
11128	PFE	2016-07-12	34.38330078125
11129	PFE	2016-07-13	34.44971466064453
11130	PFE	2016-07-14	35.02846145629883
11131	PFE	2016-07-15	34.886146545410156
11132	PFE	2016-07-18	34.76280975341797
11133	PFE	2016-07-19	34.76280975341797
11134	PFE	2016-07-20	34.800758361816406
11135	PFE	2016-07-21	34.8292236328125
11136	PFE	2016-07-22	34.85768508911133
11137	PFE	2016-07-25	34.89563751220703
11138	PFE	2016-07-26	34.94307327270508
11139	PFE	2016-07-27	34.9620475769043
11140	PFE	2016-07-28	34.7912712097168
11141	PFE	2016-07-29	35.0
11142	PFE	2016-08-01	35.39848327636719
11143	PFE	2016-08-02	34.52561569213867
11144	PFE	2016-08-03	33.481971740722656
11145	PFE	2016-08-04	33.34914779663086
11146	PFE	2016-08-05	33.62428665161133
11147	PFE	2016-08-08	33.14041519165039
11148	PFE	2016-08-09	33.28273010253906
11149	PFE	2016-08-10	33.330169677734375
11150	PFE	2016-08-11	33.34914779663086
11151	PFE	2016-08-12	33.1878547668457
11152	PFE	2016-08-15	33.311195373535156
11153	PFE	2016-08-16	33.007591247558594
11154	PFE	2016-08-17	33.339656829833984
11155	PFE	2016-08-18	33.3870964050293
11156	PFE	2016-08-19	33.1878547668457
11157	PFE	2016-08-22	33.05502700805664
11158	PFE	2016-08-23	33.29222106933594
11159	PFE	2016-08-24	33.03605270385742
11160	PFE	2016-08-25	32.98861312866211
11161	PFE	2016-08-26	33.03605270385742
11162	PFE	2016-08-29	33.311195373535156
11163	PFE	2016-08-30	33.092979431152344
11164	PFE	2016-08-31	33.0170783996582
11165	PFE	2016-09-01	32.90322494506836
11166	PFE	2016-09-02	32.98861312866211
11167	PFE	2016-09-06	32.98861312866211
11168	PFE	2016-09-07	33.05502700805664
11169	PFE	2016-09-08	32.94117736816406
11170	PFE	2016-09-09	32.35293960571289
11171	PFE	2016-09-12	32.87476348876953
11172	PFE	2016-09-13	32.296016693115234
11173	PFE	2016-09-14	32.20113754272461
11174	PFE	2016-09-15	32.390892028808594
11175	PFE	2016-09-16	32.20113754272461
11176	PFE	2016-09-19	31.925996780395508
11177	PFE	2016-09-20	32.07780075073242
11178	PFE	2016-09-21	32.523719787597656
11179	PFE	2016-09-22	32.4003791809082
11180	PFE	2016-09-23	32.50474548339844
11181	PFE	2016-09-26	31.9165096282959
11182	PFE	2016-09-27	32.09677505493164
11183	PFE	2016-09-28	32.24857711791992
11184	PFE	2016-09-29	31.612903594970703
11185	PFE	2016-09-30	32.13472366333008
11186	PFE	2016-10-03	31.954458236694336
11187	PFE	2016-10-04	31.99241065979004
11188	PFE	2016-10-05	32.16318893432617
11189	PFE	2016-10-06	31.925996780395508
11190	PFE	2016-10-07	31.840606689453125
11191	PFE	2016-10-10	31.888046264648438
11192	PFE	2016-10-11	31.43263816833496
11193	PFE	2016-10-12	31.37571144104004
11194	PFE	2016-10-13	31.081594467163086
11195	PFE	2016-10-14	30.986717224121094
11196	PFE	2016-10-17	30.834915161132812
11197	PFE	2016-10-18	31.015180587768555
11198	PFE	2016-10-19	30.929790496826172
11199	PFE	2016-10-20	30.872865676879883
11200	PFE	2016-10-21	30.531309127807617
11201	PFE	2016-10-24	30.483871459960938
11202	PFE	2016-10-25	30.62618637084961
11203	PFE	2016-10-26	30.74003791809082
11204	PFE	2016-10-27	30.81593894958496
11205	PFE	2016-10-28	30.294118881225586
11206	PFE	2016-10-31	30.08538818359375
11207	PFE	2016-11-01	29.478178024291992
11208	PFE	2016-11-02	29.060720443725586
11209	PFE	2016-11-03	28.35863494873047
11210	PFE	2016-11-04	28.462997436523438
11211	PFE	2016-11-07	28.823528289794922
11212	PFE	2016-11-08	28.462997436523438
11213	PFE	2016-11-09	30.474382400512695
11214	PFE	2016-11-10	31.774194717407227
11215	PFE	2016-11-11	30.920303344726562
11216	PFE	2016-11-14	30.7210636138916
11217	PFE	2016-11-15	30.57874870300293
11218	PFE	2016-11-16	30.322580337524414
11219	PFE	2016-11-17	30.1043643951416
11220	PFE	2016-11-18	29.867172241210938
11221	PFE	2016-11-21	29.95256233215332
11222	PFE	2016-11-22	29.724857330322266
11223	PFE	2016-11-23	29.81024742126465
11224	PFE	2016-11-25	30.06641387939453
11225	PFE	2016-11-28	29.92409896850586
11226	PFE	2016-11-29	30.284629821777344
11227	PFE	2016-11-30	30.493358612060547
11228	PFE	2016-12-01	29.84819793701172
11229	PFE	2016-12-02	30.00948715209961
11230	PFE	2016-12-05	29.97153663635254
11231	PFE	2016-12-06	29.943073272705078
11232	PFE	2016-12-07	29.592029571533203
11233	PFE	2016-12-08	29.354839324951172
11234	PFE	2016-12-09	30.07590103149414
11235	PFE	2016-12-12	30.74003791809082
11236	PFE	2016-12-13	31.148008346557617
11237	PFE	2016-12-14	31.138519287109375
11238	PFE	2016-12-15	31.072105407714844
11239	PFE	2016-12-16	31.157495498657227
11240	PFE	2016-12-19	31.148008346557617
11241	PFE	2016-12-20	31.166982650756836
11242	PFE	2016-12-21	30.74003791809082
11243	PFE	2016-12-22	30.6831111907959
11244	PFE	2016-12-23	30.81593894958496
11245	PFE	2016-12-27	30.863378524780273
11246	PFE	2016-12-28	30.69260025024414
11247	PFE	2016-12-29	30.82542610168457
11248	PFE	2016-12-30	30.81593894958496
11249	PFE	2017-01-03	31.309297561645508
11250	PFE	2017-01-04	31.584440231323242
11251	PFE	2017-01-05	31.888046264648438
11252	PFE	2017-01-06	31.764705657958984
11253	PFE	2017-01-09	31.755218505859375
11254	PFE	2017-01-10	31.726755142211914
11255	PFE	2017-01-11	31.148008346557617
11256	PFE	2017-01-12	30.929790496826172
11257	PFE	2017-01-13	30.85388946533203
11258	PFE	2017-01-17	30.417457580566406
11259	PFE	2017-01-18	30.388994216918945
11260	PFE	2017-01-19	30.07590103149414
11261	PFE	2017-01-20	30.142314910888672
11262	PFE	2017-01-23	29.84819793701172
11263	PFE	2017-01-24	29.554079055786133
11264	PFE	2017-01-25	29.686906814575195
11265	PFE	2017-01-26	29.677419662475586
11266	PFE	2017-01-27	29.81024742126465
11267	PFE	2017-01-30	29.705881118774414
11268	PFE	2017-01-31	30.1043643951416
11269	PFE	2017-02-01	30.04743766784668
11270	PFE	2017-02-02	30.1043643951416
11271	PFE	2017-02-03	30.445920944213867
11272	PFE	2017-02-06	30.57874870300293
11273	PFE	2017-02-07	30.436433792114258
11274	PFE	2017-02-08	30.493358612060547
11275	PFE	2017-02-09	30.7210636138916
11276	PFE	2017-02-10	30.69260025024414
11277	PFE	2017-02-13	30.939279556274414
11278	PFE	2017-02-14	31.072105407714844
11279	PFE	2017-02-15	31.793169021606445
11280	PFE	2017-02-16	31.897533416748047
11281	PFE	2017-02-17	31.897533416748047
11282	PFE	2017-02-21	31.897533416748047
11283	PFE	2017-02-22	31.869070053100586
11284	PFE	2017-02-23	32.31499099731445
11285	PFE	2017-02-24	32.50474548339844
11286	PFE	2017-02-27	32.523719787597656
11287	PFE	2017-02-28	32.371917724609375
11288	PFE	2017-03-01	32.65654754638672
11289	PFE	2017-03-02	32.74193572998047
11290	PFE	2017-03-03	32.75142288208008
11291	PFE	2017-03-06	32.59013366699219
11292	PFE	2017-03-07	32.24857711791992
11293	PFE	2017-03-08	32.17267608642578
11294	PFE	2017-03-09	32.305503845214844
11295	PFE	2017-03-10	32.362430572509766
11296	PFE	2017-03-13	32.362430572509766
11297	PFE	2017-03-14	32.466793060302734
11298	PFE	2017-03-15	32.85578536987305
11299	PFE	2017-03-16	32.66603469848633
11300	PFE	2017-03-17	32.561668395996094
11301	PFE	2017-03-20	32.618595123291016
11302	PFE	2017-03-21	32.49525451660156
11303	PFE	2017-03-22	32.703983306884766
11304	PFE	2017-03-23	32.533206939697266
11305	PFE	2017-03-24	32.25806427001953
11306	PFE	2017-03-27	32.4288444519043
11307	PFE	2017-03-28	32.40986633300781
11308	PFE	2017-03-29	32.5711555480957
11309	PFE	2017-03-30	32.59013366699219
11310	PFE	2017-03-31	32.457305908203125
11311	PFE	2017-04-03	32.48576736450195
11312	PFE	2017-04-04	32.58064651489258
11313	PFE	2017-04-05	32.438331604003906
11314	PFE	2017-04-06	32.362430572509766
11315	PFE	2017-04-07	32.35293960571289
11316	PFE	2017-04-10	32.296016693115234
11317	PFE	2017-04-11	32.191650390625
11318	PFE	2017-04-12	32.18216323852539
11319	PFE	2017-04-13	32.14421463012695
11320	PFE	2017-04-17	32.25806427001953
11321	PFE	2017-04-18	32.10626220703125
11322	PFE	2017-04-19	31.888046264648438
11323	PFE	2017-04-20	32.01138687133789
11324	PFE	2017-04-21	31.9165096282959
11325	PFE	2017-04-24	32.01138687133789
11326	PFE	2017-04-25	32.03036117553711
11327	PFE	2017-04-26	32.11574935913086
11328	PFE	2017-04-27	32.12523651123047
11329	PFE	2017-04-28	32.18216323852539
11330	PFE	2017-05-01	32.04933547973633
11331	PFE	2017-05-02	31.888046264648438
11332	PFE	2017-05-03	31.755218505859375
11333	PFE	2017-05-04	31.736242294311523
11334	PFE	2017-05-05	31.764705657958984
11335	PFE	2017-05-08	31.736242294311523
11336	PFE	2017-05-09	31.669828414916992
11337	PFE	2017-05-10	31.33776092529297
11338	PFE	2017-05-11	31.347248077392578
11339	PFE	2017-05-12	31.31878662109375
11340	PFE	2017-05-15	31.42314910888672
11341	PFE	2017-05-16	30.929790496826172
11342	PFE	2017-05-17	30.57874870300293
11343	PFE	2017-05-18	30.569259643554688
11344	PFE	2017-05-19	30.796964645385742
11345	PFE	2017-05-22	30.474382400512695
11346	PFE	2017-05-23	30.493358612060547
11347	PFE	2017-05-24	30.407970428466797
11348	PFE	2017-05-25	30.5123348236084
11349	PFE	2017-05-26	30.493358612060547
11350	PFE	2017-05-30	30.483871459960938
11351	PFE	2017-05-31	30.977230072021484
11352	PFE	2017-06-01	31.034156799316406
11353	PFE	2017-06-02	30.872865676879883
11354	PFE	2017-06-05	30.69260025024414
11355	PFE	2017-06-06	30.426944732666016
11356	PFE	2017-06-07	30.360530853271484
11357	PFE	2017-06-08	30.123340606689453
11358	PFE	2017-06-09	31.091081619262695
11359	PFE	2017-06-12	31.024667739868164
11360	PFE	2017-06-13	30.910816192626953
11361	PFE	2017-06-14	31.015180587768555
11362	PFE	2017-06-15	31.129032135009766
11363	PFE	2017-06-16	31.280834197998047
11364	PFE	2017-06-19	31.51802635192871
11365	PFE	2017-06-20	31.840606689453125
11366	PFE	2017-06-21	32.14421463012695
11367	PFE	2017-06-22	32.31499099731445
11368	PFE	2017-06-23	32.41935348510742
11369	PFE	2017-06-26	32.296016693115234
11370	PFE	2017-06-27	32.03984832763672
11371	PFE	2017-06-28	32.0208740234375
11372	PFE	2017-06-29	31.907020568847656
11373	PFE	2017-06-30	31.869070053100586
11374	PFE	2017-07-03	32.08728790283203
11375	PFE	2017-07-05	31.9165096282959
11376	PFE	2017-07-06	31.51802635192871
11377	PFE	2017-07-07	31.64136505126953
11378	PFE	2017-07-10	31.698291778564453
11379	PFE	2017-07-11	31.47058868408203
11380	PFE	2017-07-12	31.51802635192871
11381	PFE	2017-07-13	31.574953079223633
11382	PFE	2017-07-14	31.717267990112305
11383	PFE	2017-07-17	31.546489715576172
11384	PFE	2017-07-18	31.650854110717773
11385	PFE	2017-07-19	31.897533416748047
11386	PFE	2017-07-20	31.821632385253906
11387	PFE	2017-07-21	31.764705657958984
11388	PFE	2017-07-24	31.612903594970703
11389	PFE	2017-07-25	31.4041748046875
11390	PFE	2017-07-26	31.204933166503906
11391	PFE	2017-07-27	31.309297561645508
11392	PFE	2017-07-28	31.45161247253418
11393	PFE	2017-07-31	31.461101531982422
11394	PFE	2017-08-01	31.38519859313965
11395	PFE	2017-08-02	31.233396530151367
11396	PFE	2017-08-03	31.717267990112305
11397	PFE	2017-08-04	31.9165096282959
11398	PFE	2017-08-07	31.603416442871094
11399	PFE	2017-08-08	31.574953079223633
11400	PFE	2017-08-09	31.736242294311523
11401	PFE	2017-08-10	31.707780838012695
11402	PFE	2017-08-11	31.546489715576172
11403	PFE	2017-08-14	31.603416442871094
11404	PFE	2017-08-15	31.669828414916992
11405	PFE	2017-08-16	31.650854110717773
11406	PFE	2017-08-17	31.261859893798828
11407	PFE	2017-08-18	30.996204376220703
11408	PFE	2017-08-21	31.081594467163086
11409	PFE	2017-08-22	31.45161247253418
11410	PFE	2017-08-23	31.537002563476562
11411	PFE	2017-08-24	31.52751350402832
11412	PFE	2017-08-25	31.679317474365234
11413	PFE	2017-08-28	31.755218505859375
11414	PFE	2017-08-29	31.783681869506836
11415	PFE	2017-08-30	31.736242294311523
11416	PFE	2017-08-31	32.18216323852539
11417	PFE	2017-09-01	32.220115661621094
11418	PFE	2017-09-05	32.06830978393555
11419	PFE	2017-09-06	32.24857711791992
11420	PFE	2017-09-07	32.24857711791992
11421	PFE	2017-09-08	32.35293960571289
11422	PFE	2017-09-11	32.561668395996094
11423	PFE	2017-09-12	33.55787658691406
11424	PFE	2017-09-13	33.263755798339844
11425	PFE	2017-09-14	33.89942932128906
11426	PFE	2017-09-15	33.54838562011719
11427	PFE	2017-09-18	33.72865295410156
11428	PFE	2017-09-19	33.6337776184082
11429	PFE	2017-09-20	34.14611053466797
11430	PFE	2017-09-21	34.12713623046875
11431	PFE	2017-09-22	34.117645263671875
11432	PFE	2017-09-25	33.69070053100586
11433	PFE	2017-09-26	33.49146270751953
11434	PFE	2017-09-27	33.6337776184082
11435	PFE	2017-09-28	33.776092529296875
11436	PFE	2017-09-29	33.870967864990234
11437	PFE	2017-10-02	34.22201156616211
11438	PFE	2017-10-03	34.28842544555664
11439	PFE	2017-10-04	34.117645263671875
11440	PFE	2017-10-05	34.15559768676758
11441	PFE	2017-10-06	34.20303726196289
11442	PFE	2017-10-09	34.28842544555664
11443	PFE	2017-10-10	34.53510284423828
11444	PFE	2017-10-11	34.582542419433594
11445	PFE	2017-10-12	34.487667083740234
11446	PFE	2017-10-13	34.47817611694336
11447	PFE	2017-10-16	34.13662338256836
11448	PFE	2017-10-17	34.34535217285156
11449	PFE	2017-10-18	33.99430847167969
11450	PFE	2017-10-19	34.38330078125
11451	PFE	2017-10-20	34.554080963134766
11452	PFE	2017-10-23	34.53510284423828
11453	PFE	2017-10-24	34.411766052246094
11454	PFE	2017-10-25	34.30739974975586
11455	PFE	2017-10-26	33.90891647338867
11456	PFE	2017-10-27	33.776092529296875
11457	PFE	2017-10-30	33.34914779663086
11458	PFE	2017-10-31	33.263755798339844
11459	PFE	2017-11-01	33.45351028442383
11460	PFE	2017-11-02	33.64326477050781
11461	PFE	2017-11-03	33.72865295410156
11462	PFE	2017-11-06	33.51043701171875
11463	PFE	2017-11-07	33.54838562011719
11464	PFE	2017-11-08	33.52941131591797
11465	PFE	2017-11-09	33.396583557128906
11466	PFE	2017-11-10	33.37760925292969
11467	PFE	2017-11-13	33.49146270751953
11468	PFE	2017-11-14	33.56736373901367
11469	PFE	2017-11-15	33.54838562011719
11470	PFE	2017-11-16	33.73814010620117
11471	PFE	2017-11-17	33.55787658691406
11472	PFE	2017-11-20	33.53889846801758
11473	PFE	2017-11-21	33.71916580200195
11474	PFE	2017-11-22	33.61479949951172
11475	PFE	2017-11-24	33.67172622680664
11476	PFE	2017-11-27	33.67172622680664
11477	PFE	2017-11-28	34.013282775878906
11478	PFE	2017-11-29	34.35483932495117
11479	PFE	2017-11-30	34.402278900146484
11480	PFE	2017-12-01	34.487667083740234
11481	PFE	2017-12-04	34.2125244140625
11482	PFE	2017-12-05	33.8045539855957
11483	PFE	2017-12-06	33.73814010620117
11484	PFE	2017-12-07	33.68121337890625
11485	PFE	2017-12-08	33.90891647338867
11486	PFE	2017-12-11	34.35483932495117
11487	PFE	2017-12-12	34.70588302612305
11488	PFE	2017-12-13	34.76280975341797
11489	PFE	2017-12-14	34.5920295715332
11490	PFE	2017-12-15	35.29411697387695
11491	PFE	2017-12-18	35.22770309448242
11492	PFE	2017-12-19	35.04743957519531
11493	PFE	2017-12-20	34.5920295715332
11494	PFE	2017-12-21	34.38330078125
11495	PFE	2017-12-22	34.28842544555664
11496	PFE	2017-12-26	34.35483932495117
11497	PFE	2017-12-27	34.468692779541016
11498	PFE	2017-12-28	34.50664138793945
11499	PFE	2017-12-29	34.36432647705078
11500	PFE	2018-01-02	34.573055267333984
11501	PFE	2018-01-03	34.8292236328125
11502	PFE	2018-01-04	34.90512466430664
11503	PFE	2018-01-05	34.97153854370117
11504	PFE	2018-01-08	34.582542419433594
11505	PFE	2018-01-09	34.544593811035156
11506	PFE	2018-01-10	34.60151672363281
11507	PFE	2018-01-11	34.68690872192383
11508	PFE	2018-01-12	34.667930603027344
11509	PFE	2018-01-16	34.724857330322266
11510	PFE	2018-01-17	35.275142669677734
11511	PFE	2018-01-18	35.09487533569336
11512	PFE	2018-01-19	35.04743957519531
11513	PFE	2018-01-22	35.0379524230957
11514	PFE	2018-01-23	34.93358612060547
11515	PFE	2018-01-24	35.0379524230957
11516	PFE	2018-01-25	35.32258224487305
11517	PFE	2018-01-26	37.01138687133789
11518	PFE	2018-01-29	37.0208740234375
11519	PFE	2018-01-30	35.86337661743164
11520	PFE	2018-01-31	35.14231491088867
11521	PFE	2018-02-01	34.94307327270508
11522	PFE	2018-02-02	34.734344482421875
11523	PFE	2018-02-05	32.89373779296875
11524	PFE	2018-02-06	33.47248458862305
11525	PFE	2018-02-07	33.1878547668457
11526	PFE	2018-02-08	31.907020568847656
11527	PFE	2018-02-09	32.40986633300781
11528	PFE	2018-02-12	32.88425064086914
11529	PFE	2018-02-13	33.149906158447266
11530	PFE	2018-02-14	33.3870964050293
11531	PFE	2018-02-15	33.880455017089844
11532	PFE	2018-02-16	34.402278900146484
11533	PFE	2018-02-20	34.16508483886719
11534	PFE	2018-02-21	33.927894592285156
11535	PFE	2018-02-22	33.90891647338867
11536	PFE	2018-02-23	34.402278900146484
11537	PFE	2018-02-26	35.189754486083984
11538	PFE	2018-02-27	34.91461181640625
11539	PFE	2018-02-28	34.44971466064453
11540	PFE	2018-03-01	33.8045539855957
11541	PFE	2018-03-02	34.108158111572266
11542	PFE	2018-03-05	34.26945114135742
11543	PFE	2018-03-06	34.041744232177734
11544	PFE	2018-03-07	34.08918380737305
11545	PFE	2018-03-08	34.629981994628906
11546	PFE	2018-03-09	34.886146545410156
11547	PFE	2018-03-12	34.734344482421875
11548	PFE	2018-03-13	34.86717224121094
11549	PFE	2018-03-14	34.487667083740234
11550	PFE	2018-03-15	34.70588302612305
11551	PFE	2018-03-16	34.89563751220703
11552	PFE	2018-03-19	34.468692779541016
11553	PFE	2018-03-20	34.468692779541016
11554	PFE	2018-03-21	34.411766052246094
11555	PFE	2018-03-22	33.776092529296875
11556	PFE	2018-03-23	32.72296142578125
11557	PFE	2018-03-26	33.244781494140625
11558	PFE	2018-03-27	33.2163200378418
11559	PFE	2018-03-28	33.49146270751953
11560	PFE	2018-03-29	33.67172622680664
11561	PFE	2018-04-02	33.254268646240234
11562	PFE	2018-04-03	33.851993560791016
11563	PFE	2018-04-04	34.27893829345703
11564	PFE	2018-04-05	33.89942932128906
11565	PFE	2018-04-06	33.36812210083008
11566	PFE	2018-04-09	33.64326477050781
11567	PFE	2018-04-10	34.108158111572266
11568	PFE	2018-04-11	33.956356048583984
11569	PFE	2018-04-12	34.45920181274414
11570	PFE	2018-04-13	34.45920181274414
11571	PFE	2018-04-16	34.658443450927734
11572	PFE	2018-04-17	34.468692779541016
11573	PFE	2018-04-18	34.6204948425293
11574	PFE	2018-04-19	34.658443450927734
11575	PFE	2018-04-20	34.75332260131836
11576	PFE	2018-04-23	34.91461181640625
11577	PFE	2018-04-24	35.16128921508789
11578	PFE	2018-04-25	34.800758361816406
11579	PFE	2018-04-26	34.9620475769043
11580	PFE	2018-04-27	35.10436248779297
11581	PFE	2018-04-30	34.734344482421875
11582	PFE	2018-05-01	33.58633804321289
11583	PFE	2018-05-02	33.10246658325195
11584	PFE	2018-05-03	32.9791259765625
11585	PFE	2018-05-04	33.05502700805664
11586	PFE	2018-05-07	33.14041519165039
11587	PFE	2018-05-08	33.1878547668457
11588	PFE	2018-05-09	33.36812210083008
11589	PFE	2018-05-10	33.244781494140625
11590	PFE	2018-05-11	33.68121337890625
11591	PFE	2018-05-14	34.022769927978516
11592	PFE	2018-05-15	33.861480712890625
11593	PFE	2018-05-16	33.851993560791016
11594	PFE	2018-05-17	33.880455017089844
11595	PFE	2018-05-18	33.81404113769531
11596	PFE	2018-05-21	33.965843200683594
11597	PFE	2018-05-22	33.88994216918945
11598	PFE	2018-05-23	34.12713623046875
11599	PFE	2018-05-24	34.051231384277344
11600	PFE	2018-05-25	33.851993560791016
11601	PFE	2018-05-29	33.870967864990234
11602	PFE	2018-05-30	34.20303726196289
11603	PFE	2018-05-31	34.08918380737305
11604	PFE	2018-06-01	34.39278793334961
11605	PFE	2018-06-04	34.582542419433594
11606	PFE	2018-06-05	34.573055267333984
11607	PFE	2018-06-06	34.51612854003906
11608	PFE	2018-06-07	34.6204948425293
11609	PFE	2018-06-08	34.7912712097168
11610	PFE	2018-06-11	34.44022750854492
11611	PFE	2018-06-12	34.44022750854492
11612	PFE	2018-06-13	34.36432647705078
11613	PFE	2018-06-14	34.30739974975586
11614	PFE	2018-06-15	34.497154235839844
11615	PFE	2018-06-18	34.30739974975586
11616	PFE	2018-06-19	34.36432647705078
11617	PFE	2018-06-20	34.5920295715332
11618	PFE	2018-06-21	34.44022750854492
11619	PFE	2018-06-22	34.639469146728516
11620	PFE	2018-06-25	34.51612854003906
11621	PFE	2018-06-26	34.51612854003906
11622	PFE	2018-06-27	34.35483932495117
11623	PFE	2018-06-28	34.497154235839844
11624	PFE	2018-06-29	34.4212532043457
11625	PFE	2018-07-02	34.468692779541016
11626	PFE	2018-07-03	34.487667083740234
11627	PFE	2018-07-05	34.98102569580078
11628	PFE	2018-07-06	35.2087287902832
11629	PFE	2018-07-09	35.256168365478516
11630	PFE	2018-07-10	35.512332916259766
11631	PFE	2018-07-11	35.30360412597656
11632	PFE	2018-07-12	35.597721099853516
11633	PFE	2018-07-13	35.60721206665039
11634	PFE	2018-07-16	35.46489715576172
11635	PFE	2018-07-17	35.72106170654297
11636	PFE	2018-07-18	35.73054885864258
11637	PFE	2018-07-19	35.445919036865234
11638	PFE	2018-07-20	35.417457580566406
11639	PFE	2018-07-23	35.30360412597656
11640	PFE	2018-07-24	35.76850128173828
11641	PFE	2018-07-25	36.043643951416016
11642	PFE	2018-07-26	36.204933166503906
11643	PFE	2018-07-27	36.44212341308594
11644	PFE	2018-07-30	36.6129035949707
11645	PFE	2018-07-31	37.88425064086914
11646	PFE	2018-08-01	38.20683288574219
11647	PFE	2018-08-02	37.618595123291016
11648	PFE	2018-08-03	38.46299743652344
11649	PFE	2018-08-06	38.937381744384766
11650	PFE	2018-08-07	38.74762725830078
11651	PFE	2018-08-08	39.28842544555664
11652	PFE	2018-08-09	38.89942932128906
11653	PFE	2018-08-10	38.83301544189453
11654	PFE	2018-08-13	38.71916580200195
11655	PFE	2018-08-14	38.62428665161133
11656	PFE	2018-08-15	39.051231384277344
11657	PFE	2018-08-16	39.29791259765625
11658	PFE	2018-08-17	39.93358612060547
11659	PFE	2018-08-20	40.16128921508789
11660	PFE	2018-08-21	40.0
11661	PFE	2018-08-22	39.91461181640625
11662	PFE	2018-08-23	40.0379524230957
11663	PFE	2018-08-24	40.22770309448242
11664	PFE	2018-08-27	39.44971466064453
11665	PFE	2018-08-28	39.37381362915039
11666	PFE	2018-08-29	39.37381362915039
11667	PFE	2018-08-30	39.37381362915039
11668	PFE	2018-08-31	39.39278793334961
11669	PFE	2018-09-04	39.25047302246094
11670	PFE	2018-09-05	39.70588302612305
11671	PFE	2018-09-06	39.639469146728516
11672	PFE	2018-09-07	40.0379524230957
11673	PFE	2018-09-10	39.90512466430664
11674	PFE	2018-09-11	40.14231491088867
11675	PFE	2018-09-12	40.23719024658203
11676	PFE	2018-09-13	40.65464782714844
11677	PFE	2018-09-14	40.75901412963867
11678	PFE	2018-09-17	40.806453704833984
11679	PFE	2018-09-18	41.28083419799805
11680	PFE	2018-09-19	41.043643951416016
11681	PFE	2018-09-20	41.50853729248047
11682	PFE	2018-09-21	41.80265808105469
11683	PFE	2018-09-24	41.679317474365234
11684	PFE	2018-09-25	41.54648971557617
11685	PFE	2018-09-26	41.44212341308594
11686	PFE	2018-09-27	41.65085220336914
11687	PFE	2018-09-28	41.8121452331543
11688	PFE	2018-10-01	42.00189971923828
11689	PFE	2018-10-02	41.95446014404297
11690	PFE	2018-10-03	42.51423263549805
11691	PFE	2018-10-04	42.40986633300781
11692	PFE	2018-10-05	42.609107971191406
11693	PFE	2018-10-08	42.96015167236328
11694	PFE	2018-10-09	43.14041519165039
11695	PFE	2018-10-10	42.2296028137207
11696	PFE	2018-10-11	40.61669921875
11697	PFE	2018-10-12	41.53700256347656
11698	PFE	2018-10-15	40.91081619262695
11699	PFE	2018-10-16	41.679317474365234
11700	PFE	2018-10-17	42.286529541015625
11701	PFE	2018-10-18	41.745731353759766
11702	PFE	2018-10-19	42.220115661621094
11703	PFE	2018-10-22	42.09677505493164
11704	PFE	2018-10-23	41.840606689453125
11705	PFE	2018-10-24	40.30360412597656
11706	PFE	2018-10-25	41.18595886230469
11707	PFE	2018-10-26	40.417457580566406
11708	PFE	2018-10-29	41.01517868041992
11709	PFE	2018-10-30	40.69260025024414
11710	PFE	2018-10-31	40.85388946533203
11711	PFE	2018-11-01	41.43263626098633
11712	PFE	2018-11-02	40.73054885864258
11713	PFE	2018-11-05	41.290321350097656
11714	PFE	2018-11-06	40.806453704833984
11715	PFE	2018-11-07	42.12523651123047
11716	PFE	2018-11-08	41.603416442871094
11717	PFE	2018-11-09	42.01138687133789
11718	PFE	2018-11-12	41.850093841552734
11719	PFE	2018-11-13	41.290321350097656
11720	PFE	2018-11-14	40.71157455444336
11721	PFE	2018-11-15	40.9962043762207
11722	PFE	2018-11-16	41.28083419799805
11723	PFE	2018-11-19	41.916507720947266
11724	PFE	2018-11-20	41.299808502197266
11725	PFE	2018-11-21	40.891841888427734
11726	PFE	2018-11-23	40.92979049682617
11727	PFE	2018-11-26	41.119544982910156
11728	PFE	2018-11-27	41.8121452331543
11729	PFE	2018-11-28	42.5996208190918
11730	PFE	2018-11-29	43.178367614746094
11731	PFE	2018-11-30	43.861480712890625
11732	PFE	2018-12-03	43.6337776184082
11733	PFE	2018-12-04	42.82732391357422
11734	PFE	2018-12-06	42.67552185058594
11735	PFE	2018-12-07	41.669830322265625
11736	PFE	2018-12-10	42.12523651123047
11737	PFE	2018-12-11	41.755218505859375
11738	PFE	2018-12-12	41.89753341674805
11739	PFE	2018-12-13	42.286529541015625
11740	PFE	2018-12-14	41.55597686767578
11741	PFE	2018-12-17	40.901329040527344
11742	PFE	2018-12-18	40.22770309448242
11743	PFE	2018-12-19	39.819732666015625
11744	PFE	2018-12-20	39.800758361816406
11745	PFE	2018-12-21	39.78178405761719
11746	PFE	2018-12-24	38.47248458862305
11747	PFE	2018-12-26	40.02846145629883
11748	PFE	2018-12-27	40.65464782714844
11749	PFE	2018-12-28	40.75901412963867
11750	PFE	2018-12-31	41.41366195678711
11751	PFE	2019-01-02	41.034156799316406
11752	PFE	2019-01-03	39.886146545410156
11753	PFE	2019-01-04	40.79696273803711
11754	PFE	2019-01-07	41.01517868041992
11755	PFE	2019-01-08	41.204933166503906
11756	PFE	2019-01-09	41.119544982910156
11757	PFE	2019-01-10	40.14231491088867
11758	PFE	2019-01-11	40.68311309814453
11759	PFE	2019-01-14	40.199241638183594
11760	PFE	2019-01-15	40.54079818725586
11761	PFE	2019-01-16	39.95256042480469
11762	PFE	2019-01-17	40.29411697387695
11763	PFE	2019-01-18	40.351043701171875
11764	PFE	2019-01-22	40.10436248779297
11765	PFE	2019-01-23	40.0
11766	PFE	2019-01-24	38.851993560791016
11767	PFE	2019-01-25	38.55787658691406
11768	PFE	2019-01-28	37.50474548339844
11769	PFE	2019-01-29	38.68121337890625
11770	PFE	2019-01-30	39.44971466064453
11771	PFE	2019-01-31	40.275142669677734
11772	PFE	2019-02-01	40.68311309814453
11773	PFE	2019-02-04	40.265655517578125
11774	PFE	2019-02-05	39.95256042480469
11775	PFE	2019-02-06	40.16128921508789
11776	PFE	2019-02-07	39.563568115234375
11777	PFE	2019-02-08	40.06641387939453
11778	PFE	2019-02-11	39.544593811035156
11779	PFE	2019-02-12	39.724857330322266
11780	PFE	2019-02-13	39.563568115234375
11781	PFE	2019-02-14	39.819732666015625
11782	PFE	2019-02-15	40.22770309448242
11783	PFE	2019-02-19	40.417457580566406
11784	PFE	2019-02-20	40.0379524230957
11785	PFE	2019-02-21	39.98102569580078
11786	PFE	2019-02-22	40.75901412963867
11787	PFE	2019-02-25	40.87286376953125
11788	PFE	2019-02-26	40.815940856933594
11789	PFE	2019-02-27	40.73054885864258
11790	PFE	2019-02-28	41.129032135009766
11791	PFE	2019-03-01	41.138519287109375
11792	PFE	2019-03-04	40.86337661743164
11793	PFE	2019-03-05	40.69260025024414
11794	PFE	2019-03-06	39.715370178222656
11795	PFE	2019-03-07	39.26945114135742
11796	PFE	2019-03-08	38.795066833496094
11797	PFE	2019-03-11	39.37381362915039
11798	PFE	2019-03-12	39.5920295715332
11799	PFE	2019-03-13	39.85768508911133
11800	PFE	2019-03-14	39.07969665527344
11801	PFE	2019-03-15	39.639469146728516
11802	PFE	2019-03-18	39.667930603027344
11803	PFE	2019-03-19	40.13282775878906
11804	PFE	2019-03-20	40.00948715209961
11805	PFE	2019-03-21	40.180267333984375
11806	PFE	2019-03-22	39.70588302612305
11807	PFE	2019-03-25	39.743831634521484
11808	PFE	2019-03-26	40.24667739868164
11809	PFE	2019-03-27	39.86717224121094
11810	PFE	2019-03-28	40.12334060668945
11811	PFE	2019-03-29	40.29411697387695
11812	PFE	2019-04-01	40.64516067504883
11813	PFE	2019-04-02	40.71157455444336
11814	PFE	2019-04-03	40.64516067504883
11815	PFE	2019-04-04	40.55028533935547
11816	PFE	2019-04-05	40.7874755859375
11817	PFE	2019-04-08	40.92979049682617
11818	PFE	2019-04-09	40.64516067504883
11819	PFE	2019-04-10	40.54079818725586
11820	PFE	2019-04-11	40.10436248779297
11821	PFE	2019-04-12	39.573055267333984
11822	PFE	2019-04-15	39.93358612060547
11823	PFE	2019-04-16	38.82352828979492
11824	PFE	2019-04-17	37.83681106567383
11825	PFE	2019-04-18	37.362430572509766
11826	PFE	2019-04-22	36.9829216003418
11827	PFE	2019-04-23	37.4003791809082
11828	PFE	2019-04-24	37.35293960571289
11829	PFE	2019-04-25	37.58064651489258
11830	PFE	2019-04-26	37.92219924926758
11831	PFE	2019-04-29	37.561668395996094
11832	PFE	2019-04-30	38.52941131591797
11833	PFE	2019-05-01	38.68121337890625
11834	PFE	2019-05-02	38.90891647338867
11835	PFE	2019-05-03	39.26945114135742
11836	PFE	2019-05-06	39.51612854003906
11837	PFE	2019-05-07	38.73814010620117
11838	PFE	2019-05-08	38.851993560791016
11839	PFE	2019-05-09	38.55787658691406
11840	PFE	2019-05-10	38.6337776184082
11841	PFE	2019-05-13	38.49146270751953
11842	PFE	2019-05-14	38.57685089111328
11843	PFE	2019-05-15	39.041744232177734
11844	PFE	2019-05-16	39.50664138793945
11845	PFE	2019-05-17	39.34535217285156
11846	PFE	2019-05-20	39.45920181274414
11847	PFE	2019-05-21	39.53510284423828
11848	PFE	2019-05-22	39.83871078491211
11849	PFE	2019-05-23	39.77229690551758
11850	PFE	2019-05-24	39.800758361816406
11851	PFE	2019-05-28	39.75332260131836
11852	PFE	2019-05-29	39.582542419433594
11853	PFE	2019-05-30	39.75332260131836
11854	PFE	2019-05-31	39.39278793334961
11855	PFE	2019-06-03	39.77229690551758
11856	PFE	2019-06-04	40.06641387939453
11857	PFE	2019-06-05	40.30360412597656
11858	PFE	2019-06-06	40.52182388305664
11859	PFE	2019-06-07	40.72106170654297
11860	PFE	2019-06-10	40.86337661743164
11861	PFE	2019-06-11	40.48387145996094
11862	PFE	2019-06-12	40.87286376953125
11863	PFE	2019-06-13	40.32258224487305
11864	PFE	2019-06-14	40.56925964355469
11865	PFE	2019-06-17	40.68311309814453
11866	PFE	2019-06-18	40.86337661743164
11867	PFE	2019-06-19	41.27134704589844
11868	PFE	2019-06-20	41.3662223815918
11869	PFE	2019-06-21	41.43263626098633
11870	PFE	2019-06-24	41.518028259277344
11871	PFE	2019-06-25	41.518028259277344
11872	PFE	2019-06-26	40.7874755859375
11873	PFE	2019-06-27	41.204933166503906
11874	PFE	2019-06-28	41.10057067871094
11875	PFE	2019-07-01	41.52751541137695
11876	PFE	2019-07-02	41.95446014404297
11877	PFE	2019-07-03	42.12523651123047
11878	PFE	2019-07-05	41.669830322265625
11879	PFE	2019-07-08	41.08159255981445
11880	PFE	2019-07-09	41.148006439208984
11881	PFE	2019-07-10	41.80265808105469
11882	PFE	2019-07-11	40.77798843383789
11883	PFE	2019-07-12	40.22770309448242
11884	PFE	2019-07-15	40.55977249145508
11885	PFE	2019-07-16	40.65464782714844
11886	PFE	2019-07-17	40.55028533935547
11887	PFE	2019-07-18	40.85388946533203
11888	PFE	2019-07-19	40.5787467956543
11889	PFE	2019-07-22	40.62618637084961
11890	PFE	2019-07-23	40.882354736328125
11891	PFE	2019-07-24	40.69260025024414
11892	PFE	2019-07-25	40.48387145996094
11893	PFE	2019-07-26	40.882354736328125
11894	PFE	2019-07-29	39.326377868652344
11895	PFE	2019-07-30	36.80265808105469
11896	PFE	2019-07-31	36.850093841552734
11897	PFE	2019-08-01	36.290321350097656
11898	PFE	2019-08-02	36.053131103515625
11899	PFE	2019-08-05	35.06641387939453
11900	PFE	2019-08-06	35.05692672729492
11901	PFE	2019-08-07	34.70588302612305
11902	PFE	2019-08-08	34.98102569580078
11903	PFE	2019-08-09	34.487667083740234
11904	PFE	2019-08-12	33.57685089111328
11905	PFE	2019-08-13	33.396583557128906
11906	PFE	2019-08-14	32.48576736450195
11907	PFE	2019-08-15	32.713470458984375
11908	PFE	2019-08-16	32.87476348876953
11909	PFE	2019-08-19	33.37760925292969
11910	PFE	2019-08-20	32.83681106567383
11911	PFE	2019-08-21	33.083492279052734
11912	PFE	2019-08-22	33.28273010253906
11913	PFE	2019-08-23	32.58064651489258
11914	PFE	2019-08-26	33.05502700805664
11915	PFE	2019-08-27	32.58064651489258
11916	PFE	2019-08-28	33.28273010253906
11917	PFE	2019-08-29	33.51992416381836
11918	PFE	2019-08-30	33.72865295410156
11919	PFE	2019-09-03	34.26945114135742
11920	PFE	2019-09-04	33.99430847167969
11921	PFE	2019-09-05	34.47817611694336
11922	PFE	2019-09-06	34.629981994628906
11923	PFE	2019-09-09	34.94307327270508
11924	PFE	2019-09-10	35.46489715576172
11925	PFE	2019-09-11	35.49335861206055
11926	PFE	2019-09-12	35.370018005371094
11927	PFE	2019-09-13	35.01897430419922
11928	PFE	2019-09-16	34.94307327270508
11929	PFE	2019-09-17	34.629981994628906
11930	PFE	2019-09-18	34.51612854003906
11931	PFE	2019-09-19	34.639469146728516
11932	PFE	2019-09-20	34.810245513916016
11933	PFE	2019-09-23	34.38330078125
11934	PFE	2019-09-24	34.16508483886719
11935	PFE	2019-09-25	34.06072235107422
11936	PFE	2019-09-26	33.946868896484375
11937	PFE	2019-09-27	34.36432647705078
11938	PFE	2019-09-30	34.08918380737305
11939	PFE	2019-10-01	33.61479949951172
11940	PFE	2019-10-02	32.92219924926758
11941	PFE	2019-10-03	33.6337776184082
11942	PFE	2019-10-04	34.08918380737305
11943	PFE	2019-10-07	33.99430847167969
11944	PFE	2019-10-08	33.61479949951172
11945	PFE	2019-10-09	33.861480712890625
11946	PFE	2019-10-10	33.956356048583984
11947	PFE	2019-10-11	34.25996017456055
11948	PFE	2019-10-14	34.44022750854492
11949	PFE	2019-10-15	34.629981994628906
11950	PFE	2019-10-16	34.47817611694336
11951	PFE	2019-10-17	34.5920295715332
11952	PFE	2019-10-18	34.5920295715332
11953	PFE	2019-10-21	34.5920295715332
11954	PFE	2019-10-22	34.563568115234375
11955	PFE	2019-10-23	34.886146545410156
11956	PFE	2019-10-24	34.52561569213867
11957	PFE	2019-10-25	34.886146545410156
11958	PFE	2019-10-28	35.370018005371094
11959	PFE	2019-10-29	36.25237274169922
11960	PFE	2019-10-30	36.50853729248047
11961	PFE	2019-10-31	36.4041748046875
11962	PFE	2019-11-01	36.42314910888672
11963	PFE	2019-11-04	36.08159255981445
11964	PFE	2019-11-05	35.55977249145508
11965	PFE	2019-11-06	35.68311309814453
11966	PFE	2019-11-07	35.01897430419922
11967	PFE	2019-11-08	35.15180206298828
11968	PFE	2019-11-11	35.0379524230957
11969	PFE	2019-11-12	35.07590103149414
11970	PFE	2019-11-13	34.724857330322266
11971	PFE	2019-11-14	34.67741775512695
11972	PFE	2019-11-15	35.370018005371094
11973	PFE	2019-11-18	35.31309127807617
11974	PFE	2019-11-19	35.73054885864258
11975	PFE	2019-11-20	35.15180206298828
11976	PFE	2019-11-21	35.806453704833984
11977	PFE	2019-11-22	36.3662223815918
11978	PFE	2019-11-25	36.69829177856445
11979	PFE	2019-11-26	36.32827377319336
11980	PFE	2019-11-27	36.65085220336914
11981	PFE	2019-11-29	36.54648971557617
11982	PFE	2019-12-02	36.32827377319336
11983	PFE	2019-12-03	36.10057067871094
11984	PFE	2019-12-04	36.18595886230469
11985	PFE	2019-12-05	36.08159255981445
11986	PFE	2019-12-06	36.32827377319336
11987	PFE	2019-12-09	36.35673522949219
11988	PFE	2019-12-10	36.50853729248047
11989	PFE	2019-12-11	36.26185989379883
11990	PFE	2019-12-12	36.56546401977539
11991	PFE	2019-12-13	36.3662223815918
11992	PFE	2019-12-16	37.13472366333008
11993	PFE	2019-12-17	36.907020568847656
11994	PFE	2019-12-18	36.89753341674805
11995	PFE	2019-12-19	36.97343444824219
11996	PFE	2019-12-20	37.220115661621094
11997	PFE	2019-12-23	37.305503845214844
11998	PFE	2019-12-24	37.27703857421875
11999	PFE	2019-12-26	37.362430572509766
12000	PFE	2019-12-27	37.305503845214844
12001	PFE	2019-12-30	36.916507720947266
12002	PFE	2019-12-31	37.17267608642578
12003	PFE	2020-01-02	37.13472366333008
12004	PFE	2020-01-03	36.93548583984375
12005	PFE	2020-01-06	36.88804626464844
12006	PFE	2020-01-07	36.764705657958984
12007	PFE	2020-01-08	37.05882263183594
12008	PFE	2020-01-09	36.89753341674805
12009	PFE	2020-01-10	37.466793060302734
12010	PFE	2020-01-13	37.390892028808594
12011	PFE	2020-01-14	38.0170783996582
12012	PFE	2020-01-15	38.58633804321289
12013	PFE	2020-01-16	38.52941131591797
12014	PFE	2020-01-17	38.43453598022461
12015	PFE	2020-01-21	38.27324676513672
12016	PFE	2020-01-22	38.13093185424805
12017	PFE	2020-01-23	38.62428665161133
12018	PFE	2020-01-24	37.779884338378906
12019	PFE	2020-01-27	38.10246658325195
12020	PFE	2020-01-28	36.18595886230469
12021	PFE	2020-01-29	35.65464782714844
12022	PFE	2020-01-30	35.1707763671875
12023	PFE	2020-01-31	35.332069396972656
12024	PFE	2020-02-03	35.588233947753906
12025	PFE	2020-02-04	35.75901412963867
12026	PFE	2020-02-05	36.214420318603516
12027	PFE	2020-02-06	36.299808502197266
12028	PFE	2020-02-07	36.10057067871094
12029	PFE	2020-02-10	35.87286376953125
12030	PFE	2020-02-11	36.138519287109375
12031	PFE	2020-02-12	35.806453704833984
12032	PFE	2020-02-13	35.0379524230957
12033	PFE	2020-02-14	34.639469146728516
12034	PFE	2020-02-18	34.45920181274414
12035	PFE	2020-02-19	34.37381362915039
12036	PFE	2020-02-20	34.013282775878906
12037	PFE	2020-02-21	33.88994216918945
12038	PFE	2020-02-24	32.89373779296875
12039	PFE	2020-02-25	32.191650390625
12040	PFE	2020-02-26	32.94117736816406
12041	PFE	2020-02-27	32.35293960571289
12042	PFE	2020-02-28	31.707780838012695
12043	PFE	2020-03-02	33.092979431152344
12044	PFE	2020-03-03	32.542694091796875
12045	PFE	2020-03-04	34.53510284423828
12046	PFE	2020-03-05	33.64326477050781
12047	PFE	2020-03-06	33.225807189941406
12048	PFE	2020-03-09	32.03036117553711
12049	PFE	2020-03-10	32.81783676147461
12050	PFE	2020-03-11	30.521821975708008
12051	PFE	2020-03-12	28.48197364807129
12052	PFE	2020-03-13	31.034156799316406
12053	PFE	2020-03-16	28.63377571105957
12054	PFE	2020-03-17	30.5123348236084
12055	PFE	2020-03-18	30.70208740234375
12056	PFE	2020-03-19	28.861480712890625
12057	PFE	2020-03-20	27.523719787597656
12058	PFE	2020-03-23	27.03036117553711
12059	PFE	2020-03-24	28.178367614746094
12060	PFE	2020-03-25	28.225805282592773
12061	PFE	2020-03-26	30.123340606689453
12062	PFE	2020-03-27	29.3168888092041
12063	PFE	2020-03-30	30.996204376220703
12064	PFE	2020-03-31	30.967742919921875
12065	PFE	2020-04-01	30.123340606689453
12066	PFE	2020-04-02	31.185958862304688
12067	PFE	2020-04-03	31.9165096282959
12068	PFE	2020-04-06	32.79886245727539
12069	PFE	2020-04-07	31.888046264648438
12070	PFE	2020-04-08	32.82732391357422
12071	PFE	2020-04-09	33.57685089111328
12072	PFE	2020-04-13	33.339656829833984
12073	PFE	2020-04-14	34.573055267333984
12074	PFE	2020-04-15	34.12713623046875
12075	PFE	2020-04-16	34.041744232177734
12076	PFE	2020-04-17	35.01897430419922
12077	PFE	2020-04-20	34.23149871826172
12078	PFE	2020-04-21	33.795066833496094
12079	PFE	2020-04-22	34.39278793334961
12080	PFE	2020-04-23	34.810245513916016
12081	PFE	2020-04-24	35.46489715576172
12082	PFE	2020-04-27	36.3662223815918
12083	PFE	2020-04-28	35.967742919921875
12084	PFE	2020-04-29	36.16698455810547
12085	PFE	2020-04-30	36.39468765258789
12086	PFE	2020-05-01	35.71157455444336
12087	PFE	2020-05-04	35.69260025024414
12088	PFE	2020-05-05	36.53700256347656
12089	PFE	2020-05-06	36.53700256347656
12090	PFE	2020-05-07	35.06641387939453
12091	PFE	2020-05-08	35.31309127807617
12092	PFE	2020-05-11	36.148006439208984
12093	PFE	2020-05-12	35.445919036865234
12094	PFE	2020-05-13	35.15180206298828
12095	PFE	2020-05-14	35.977230072021484
12096	PFE	2020-05-15	35.8254280090332
12097	PFE	2020-05-18	36.119544982910156
12098	PFE	2020-05-19	35.74952697753906
12099	PFE	2020-05-20	35.70208740234375
12100	PFE	2020-05-21	35.351043701171875
12101	PFE	2020-05-22	35.5787467956543
12102	PFE	2020-05-26	35.56925964355469
12103	PFE	2020-05-27	35.49335861206055
12104	PFE	2020-05-28	36.223907470703125
12105	PFE	2020-05-29	36.2333984375
12106	PFE	2020-06-01	33.64326477050781
12107	PFE	2020-06-02	34.30739974975586
12108	PFE	2020-06-03	34.30739974975586
12109	PFE	2020-06-04	34.16508483886719
12110	PFE	2020-06-05	34.14611053466797
12111	PFE	2020-06-08	34.715370178222656
12112	PFE	2020-06-09	34.35483932495117
12113	PFE	2020-06-10	34.07969665527344
12114	PFE	2020-06-11	31.59392738342285
12115	PFE	2020-06-12	32.0208740234375
12116	PFE	2020-06-15	31.650854110717773
12117	PFE	2020-06-16	31.688804626464844
12118	PFE	2020-06-17	31.840606689453125
12119	PFE	2020-06-18	31.537002563476562
12120	PFE	2020-06-19	31.707780838012695
12121	PFE	2020-06-22	31.41366195678711
12122	PFE	2020-06-23	31.091081619262695
12123	PFE	2020-06-24	30.540796279907227
12124	PFE	2020-06-25	30.66413688659668
12125	PFE	2020-06-26	30.398481369018555
12126	PFE	2020-06-29	30.967742919921875
12127	PFE	2020-06-30	31.024667739868164
12128	PFE	2020-07-01	32.01138687133789
12129	PFE	2020-07-02	32.74193572998047
12130	PFE	2020-07-06	32.74193572998047
12131	PFE	2020-07-07	32.286529541015625
12132	PFE	2020-07-08	32.0208740234375
12133	PFE	2020-07-09	31.745731353759766
12134	PFE	2020-07-10	32.09677505493164
12135	PFE	2020-07-13	33.406070709228516
12136	PFE	2020-07-14	33.425048828125
12137	PFE	2020-07-15	33.88994216918945
12138	PFE	2020-07-16	33.776092529296875
12139	PFE	2020-07-17	34.39278793334961
12140	PFE	2020-07-20	34.629981994628906
12141	PFE	2020-07-21	34.810245513916016
12142	PFE	2020-07-22	36.58443832397461
12143	PFE	2020-07-23	36.44212341308594
12144	PFE	2020-07-24	35.73054885864258
12145	PFE	2020-07-27	35.61669921875
12146	PFE	2020-07-28	37.0208740234375
12147	PFE	2020-07-29	37.24857711791992
12148	PFE	2020-07-30	36.755218505859375
12149	PFE	2020-07-31	36.50853729248047
12150	PFE	2020-08-03	36.38520050048828
12151	PFE	2020-08-04	36.42314910888672
12152	PFE	2020-08-05	36.48007583618164
12153	PFE	2020-08-06	36.30929946899414
12154	PFE	2020-08-07	36.48007583618164
12155	PFE	2020-08-10	36.42314910888672
12156	PFE	2020-08-11	35.85388946533203
12157	PFE	2020-08-12	36.3662223815918
12158	PFE	2020-08-13	36.214420318603516
12159	PFE	2020-08-14	36.11005783081055
12160	PFE	2020-08-17	36.38520050048828
12161	PFE	2020-08-18	36.39468765258789
12162	PFE	2020-08-19	36.299808502197266
12163	PFE	2020-08-20	36.736244201660156
12164	PFE	2020-08-21	36.88804626464844
12165	PFE	2020-08-24	36.850093841552734
12166	PFE	2020-08-25	36.44212341308594
12167	PFE	2020-08-26	36.10057067871094
12168	PFE	2020-08-27	35.92030334472656
12169	PFE	2020-08-28	35.967742919921875
12170	PFE	2020-08-31	35.85388946533203
12171	PFE	2020-09-01	34.99051284790039
12172	PFE	2020-09-02	35.29411697387695
12173	PFE	2020-09-03	34.53510284423828
12174	PFE	2020-09-04	34.497154235839844
12175	PFE	2020-09-08	34.08918380737305
12176	PFE	2020-09-09	34.326377868652344
12177	PFE	2020-09-10	33.82352828979492
12178	PFE	2020-09-11	34.22201156616211
12179	PFE	2020-09-14	35.113853454589844
12180	PFE	2020-09-15	35.06641387939453
12181	PFE	2020-09-16	34.89563751220703
12182	PFE	2020-09-17	34.93358612060547
12183	PFE	2020-09-18	34.75332260131836
12184	PFE	2020-09-21	34.1745719909668
12185	PFE	2020-09-22	34.39278793334961
12186	PFE	2020-09-23	34.15559768676758
12187	PFE	2020-09-24	33.927894592285156
12188	PFE	2020-09-25	34.20303726196289
12189	PFE	2020-09-28	34.52561569213867
12190	PFE	2020-09-29	34.31688690185547
12191	PFE	2020-09-30	34.819732666015625
12192	PFE	2020-10-01	34.50664138793945
12193	PFE	2020-10-02	34.51612854003906
12194	PFE	2020-10-05	34.86717224121094
12195	PFE	2020-10-06	34.31688690185547
12196	PFE	2020-10-07	34.60151672363281
12197	PFE	2020-10-08	35.0
12198	PFE	2020-10-09	34.90512466430664
12199	PFE	2020-10-12	34.93358612060547
12200	PFE	2020-10-13	35.00948715209961
12201	PFE	2020-10-14	34.97153854370117
12202	PFE	2020-10-15	34.67741775512695
12203	PFE	2020-10-16	36.00569152832031
12204	PFE	2020-10-19	35.86337661743164
12205	PFE	2020-10-20	35.56925964355469
12206	PFE	2020-10-21	35.180267333984375
12207	PFE	2020-10-22	35.512332916259766
12208	PFE	2020-10-23	36.223907470703125
12209	PFE	2020-10-26	35.977230072021484
12210	PFE	2020-10-27	35.512332916259766
12211	PFE	2020-10-28	33.6337776184082
12212	PFE	2020-10-29	33.47248458862305
12213	PFE	2020-10-30	33.66223907470703
12214	PFE	2020-11-02	34.37381362915039
12215	PFE	2020-11-03	34.33586120605469
12216	PFE	2020-11-04	35.417457580566406
12217	PFE	2020-11-05	34.52561569213867
12218	PFE	2020-11-06	34.53510284423828
12219	PFE	2020-11-09	37.191650390625
12220	PFE	2020-11-10	36.69829177856445
12221	PFE	2020-11-11	36.52751541137695
12222	PFE	2020-11-12	35.62618637084961
12223	PFE	2020-11-13	36.64136505126953
12224	PFE	2020-11-16	35.417457580566406
12225	PFE	2020-11-17	36.040000915527344
12226	PFE	2020-11-18	36.31999969482422
12227	PFE	2020-11-19	36.189998626708984
12228	PFE	2020-11-20	36.70000076293945
12229	PFE	2020-11-23	36.52000045776367
12230	PFE	2020-11-24	36.599998474121094
12231	PFE	2020-11-25	36.529998779296875
12232	PFE	2020-11-27	37.22999954223633
12233	PFE	2020-11-30	38.310001373291016
12234	PFE	2020-12-01	39.40999984741211
12235	PFE	2020-12-02	40.79999923706055
12236	PFE	2020-12-03	40.09000015258789
12237	PFE	2020-12-04	40.34000015258789
12238	PFE	2020-12-07	41.25
12239	PFE	2020-12-08	42.560001373291016
12240	PFE	2020-12-09	41.849998474121094
12241	PFE	2020-12-10	41.72999954223633
12242	PFE	2020-12-11	41.119998931884766
12243	PFE	2020-12-14	39.209999084472656
12244	PFE	2020-12-15	38.709999084472656
12245	PFE	2020-12-16	37.84000015258789
12246	PFE	2020-12-17	38.029998779296875
12247	PFE	2020-12-18	37.68000030517578
12248	PFE	2020-12-21	37.380001068115234
12249	PFE	2020-12-22	36.7400016784668
12250	PFE	2020-12-23	37.439998626708984
12251	PFE	2020-12-24	37.27000045776367
12252	PFE	2020-12-28	36.81999969482422
12253	PFE	2020-12-29	37.04999923706055
12254	PFE	2020-12-30	36.7400016784668
12255	PFE	2020-12-31	36.810001373291016
12256	PFE	2021-01-04	36.810001373291016
12257	PFE	2021-01-05	37.189998626708984
12258	PFE	2021-01-06	36.869998931884766
12259	PFE	2021-01-07	37.060001373291016
12260	PFE	2021-01-08	37.130001068115234
12261	PFE	2021-01-11	37.77000045776367
12262	PFE	2021-01-12	37.18000030517578
12263	PFE	2021-01-13	36.86000061035156
12264	PFE	2021-01-14	36.75
12265	PFE	2021-01-15	36.70000076293945
12266	PFE	2021-01-19	36.72999954223633
12267	PFE	2021-01-20	36.5
12268	PFE	2021-01-21	36.47999954223633
12269	PFE	2021-01-22	36.54999923706055
12270	PFE	2021-01-25	37.279998779296875
12271	PFE	2021-01-26	37.310001373291016
12272	PFE	2021-01-27	36.2400016784668
12273	PFE	2021-01-28	35.86000061035156
12274	PFE	2021-01-29	35.900001525878906
12275	PFE	2021-02-01	35.79999923706055
12276	PFE	2021-02-02	34.9900016784668
12277	PFE	2021-02-03	34.84000015258789
12278	PFE	2021-02-04	34.88999938964844
12279	PFE	2021-02-05	34.91999816894531
12280	PFE	2021-02-08	34.81999969482422
12281	PFE	2021-02-09	34.970001220703125
12282	PFE	2021-02-10	34.7400016784668
12283	PFE	2021-02-11	34.43000030517578
12284	PFE	2021-02-12	34.720001220703125
12285	PFE	2021-02-16	34.689998626708984
12286	PFE	2021-02-17	34.88999938964844
12287	PFE	2021-02-18	34.560001373291016
12288	PFE	2021-02-19	34.439998626708984
12289	PFE	2021-02-22	34.2599983215332
12290	PFE	2021-02-23	33.90999984741211
12291	PFE	2021-02-24	33.75
12292	PFE	2021-02-25	33.81999969482422
12293	PFE	2021-02-26	33.4900016784668
12294	PFE	2021-03-01	33.689998626708984
12295	PFE	2021-03-02	33.5099983215332
12296	PFE	2021-03-03	34.38999938964844
12297	PFE	2021-03-04	34.20000076293945
12298	PFE	2021-03-05	34.38999938964844
12299	PFE	2021-03-08	34.349998474121094
12300	PFE	2021-03-09	34.45000076293945
12301	PFE	2021-03-10	34.93000030517578
12302	PFE	2021-03-11	34.709999084472656
12303	PFE	2021-03-12	34.939998626708984
12304	PFE	2021-03-15	35.40999984741211
12305	PFE	2021-03-16	35.83000183105469
12306	PFE	2021-03-17	35.790000915527344
12307	PFE	2021-03-18	35.77000045776367
12308	PFE	2021-03-19	35.529998779296875
12309	PFE	2021-03-22	36.0
12310	PFE	2021-03-23	35.36000061035156
12311	PFE	2021-03-24	35.61000061035156
12312	PFE	2021-03-25	35.66999816894531
12313	PFE	2021-03-26	36.25
12314	PFE	2021-03-29	36.619998931884766
12315	PFE	2021-03-30	36.11000061035156
12316	PFE	2021-03-31	36.22999954223633
12317	PFE	2021-04-01	36.29999923706055
12318	PFE	2021-04-05	36.279998779296875
12319	PFE	2021-04-06	36.04999923706055
12320	PFE	2021-04-07	35.90999984741211
12321	PFE	2021-04-08	35.959999084472656
12322	PFE	2021-04-09	36.599998474121094
12323	PFE	2021-04-12	36.970001220703125
12324	PFE	2021-04-13	37.15999984741211
12325	PFE	2021-04-14	37.16999816894531
12326	PFE	2021-04-15	37.599998474121094
12327	PFE	2021-04-16	38.56999969482422
12328	PFE	2021-04-19	38.93000030517578
12329	PFE	2021-04-20	39.029998779296875
12330	PFE	2021-04-21	39.529998779296875
12331	PFE	2021-04-22	38.63999938964844
12332	PFE	2021-04-23	38.65999984741211
12333	PFE	2021-04-26	38.68000030517578
12334	PFE	2021-04-27	38.45000076293945
12335	PFE	2021-04-28	38.810001373291016
12336	PFE	2021-04-29	38.599998474121094
12337	PFE	2021-04-30	38.650001525878906
12338	PFE	2021-05-03	39.83000183105469
12339	PFE	2021-05-04	39.95000076293945
12340	PFE	2021-05-05	39.970001220703125
12341	PFE	2021-05-06	39.189998626708984
12342	PFE	2021-05-07	39.58000183105469
12343	PFE	2021-05-10	39.86000061035156
12344	PFE	2021-05-11	39.349998474121094
12345	PFE	2021-05-12	39.689998626708984
12346	PFE	2021-05-13	40.099998474121094
12347	PFE	2021-05-14	40.02000045776367
12348	PFE	2021-05-17	40.11000061035156
12349	PFE	2021-05-18	40.04999923706055
12350	PFE	2021-05-19	39.83000183105469
12351	PFE	2021-05-20	40.119998931884766
12352	PFE	2021-05-21	39.95000076293945
12353	PFE	2021-05-24	39.810001373291016
12354	PFE	2021-05-25	39.33000183105469
12355	PFE	2021-05-26	38.91999816894531
12356	PFE	2021-05-27	38.650001525878906
12357	PFE	2021-05-28	38.72999954223633
12358	PFE	2021-06-01	38.5
12359	PFE	2021-06-02	38.790000915527344
12360	PFE	2021-06-03	38.970001220703125
12361	PFE	2021-06-04	39.150001525878906
12362	PFE	2021-06-07	38.9900016784668
12363	PFE	2021-06-08	38.849998474121094
12364	PFE	2021-06-09	39.810001373291016
12365	PFE	2021-06-10	40.68000030517578
12366	PFE	2021-06-11	40.150001525878906
12367	PFE	2021-06-14	39.630001068115234
12368	PFE	2021-06-15	39.59000015258789
12369	PFE	2021-06-16	39.29999923706055
12370	PFE	2021-06-17	39.47999954223633
12371	PFE	2021-06-18	38.810001373291016
12372	PFE	2021-06-21	39.41999816894531
12373	PFE	2021-06-22	39.61000061035156
12374	PFE	2021-06-23	39.04999923706055
12375	PFE	2021-06-24	39.189998626708984
12376	PFE	2021-06-25	38.97999954223633
12377	PFE	2021-06-28	39.119998931884766
12378	PFE	2021-06-29	39.099998474121094
12379	PFE	2021-06-30	39.15999984741211
12380	PFE	2021-07-01	39.560001373291016
12381	PFE	2021-07-02	39.72999954223633
12382	PFE	2021-07-06	39.290000915527344
12383	PFE	2021-07-07	39.349998474121094
12384	PFE	2021-07-08	39.25
12385	PFE	2021-07-09	39.61000061035156
12386	PFE	2021-07-12	39.7599983215332
12387	PFE	2021-07-13	39.650001525878906
12388	PFE	2021-07-14	39.95000076293945
12389	PFE	2021-07-15	40.09000015258789
12390	PFE	2021-07-16	40.349998474121094
12391	PFE	2021-07-19	40.150001525878906
12392	PFE	2021-07-20	41.04999923706055
12393	PFE	2021-07-21	41.02000045776367
12394	PFE	2021-07-22	41.470001220703125
12395	PFE	2021-07-23	41.68000030517578
12396	PFE	2021-07-26	41.810001373291016
12397	PFE	2021-07-27	42.099998474121094
12398	PFE	2021-07-28	43.45000076293945
12399	PFE	2021-07-29	42.790000915527344
12400	PFE	2021-07-30	42.810001373291016
12401	PFE	2021-08-02	43.959999084472656
12402	PFE	2021-08-03	45.68000030517578
12403	PFE	2021-08-04	45.189998626708984
12404	PFE	2021-08-05	45.060001373291016
12405	PFE	2021-08-06	45.06999969482422
12406	PFE	2021-08-09	45.97999954223633
12407	PFE	2021-08-10	48.189998626708984
12408	PFE	2021-08-11	46.310001373291016
12409	PFE	2021-08-12	47.2400016784668
12410	PFE	2021-08-13	48.47999954223633
12411	PFE	2021-08-16	48.90999984741211
12412	PFE	2021-08-17	50.41999816894531
12413	PFE	2021-08-18	49.310001373291016
12414	PFE	2021-08-19	48.79999923706055
12415	PFE	2021-08-20	48.720001220703125
12416	PFE	2021-08-23	49.93000030517578
12417	PFE	2021-08-24	48.380001068115234
12418	PFE	2021-08-25	47.5099983215332
12419	PFE	2021-08-26	47.380001068115234
12420	PFE	2021-08-27	46.599998474121094
12421	PFE	2021-08-30	46.7599983215332
12422	PFE	2021-08-31	46.06999969482422
12423	PFE	2021-09-01	46.040000915527344
12424	PFE	2021-09-02	46.84000015258789
12425	PFE	2021-09-03	46.84000015258789
12426	PFE	2021-09-07	46.75
12427	PFE	2021-09-08	46.5099983215332
12428	PFE	2021-09-09	46.029998779296875
12429	PFE	2021-09-10	45.59000015258789
12430	PFE	2021-09-13	44.58000183105469
12431	PFE	2021-09-14	44.709999084472656
12432	PFE	2021-09-15	44.77000045776367
12433	PFE	2021-09-16	44.470001220703125
12434	PFE	2021-09-17	43.88999938964844
12435	PFE	2021-09-20	44.20000076293945
12436	PFE	2021-09-21	43.91999816894531
12437	PFE	2021-09-22	43.95000076293945
12438	PFE	2021-09-23	44.189998626708984
12439	PFE	2021-09-24	43.939998626708984
12440	PFE	2021-09-27	43.56999969482422
12441	PFE	2021-09-28	43.040000915527344
12442	PFE	2021-09-29	43.529998779296875
12443	PFE	2021-09-30	43.0099983215332
12444	PFE	2021-10-01	42.93000030517578
12445	PFE	2021-10-04	42.41999816894531
12446	PFE	2021-10-05	42.31999969482422
12447	PFE	2021-10-06	42.02000045776367
12448	PFE	2021-10-07	42.7400016784668
12449	PFE	2021-10-08	42.45000076293945
12450	PFE	2021-10-11	42.060001373291016
12451	PFE	2021-10-12	41.849998474121094
12452	PFE	2021-10-13	41.41999816894531
12453	PFE	2021-10-14	41.66999816894531
12454	PFE	2021-10-15	41.4900016784668
12455	PFE	2021-10-18	41.31999969482422
12456	PFE	2021-10-19	42.09000015258789
12457	PFE	2021-10-20	42.79999923706055
12458	PFE	2021-10-21	42.86000061035156
12459	PFE	2021-10-22	43.15999984741211
12460	PFE	2021-10-25	43.150001525878906
12461	PFE	2021-10-26	43.560001373291016
12462	PFE	2021-10-27	42.970001220703125
12463	PFE	2021-10-28	43.18000030517578
12464	PFE	2021-10-29	43.7400016784668
12465	PFE	2021-11-01	43.63999938964844
12466	PFE	2021-11-02	45.45000076293945
12467	PFE	2021-11-03	44.81999969482422
12468	PFE	2021-11-04	43.849998474121094
12469	PFE	2021-11-05	48.61000061035156
12470	PFE	2021-11-08	48.33000183105469
12471	PFE	2021-11-09	47.29999923706055
12472	PFE	2021-11-10	49.02000045776367
12473	PFE	2021-11-11	50.18000030517578
12474	PFE	2021-11-12	49.72999954223633
12475	PFE	2021-11-15	49.650001525878906
12476	PFE	2021-11-16	49.599998474121094
12477	PFE	2021-11-17	50.869998931884766
12478	PFE	2021-11-18	51.40999984741211
12479	PFE	2021-11-19	50.79999923706055
12480	PFE	2021-11-22	51.20000076293945
12481	PFE	2021-11-23	51.08000183105469
12482	PFE	2021-11-24	50.88999938964844
12483	PFE	2021-11-26	54.0
12484	PFE	2021-11-29	52.400001525878906
12485	PFE	2021-11-30	53.72999954223633
12486	PFE	2021-12-01	54.68000030517578
12487	PFE	2021-12-02	53.040000915527344
12488	PFE	2021-12-03	54.27000045776367
12489	PFE	2021-12-06	51.47999954223633
12490	PFE	2021-12-07	51.720001220703125
12491	PFE	2021-12-08	51.400001525878906
12492	PFE	2021-12-09	52.08000183105469
12493	PFE	2021-12-10	52.779998779296875
12494	PFE	2021-12-13	55.20000076293945
12495	PFE	2021-12-14	55.540000915527344
12496	PFE	2021-12-15	58.79999923706055
12497	PFE	2021-12-16	61.25
12498	PFE	2021-12-17	59.47999954223633
12499	PFE	2021-12-20	61.02000045776367
12500	PFE	2021-12-21	58.95000076293945
12501	PFE	2021-12-22	59.54999923706055
12502	PFE	2021-12-23	58.709999084472656
12503	PFE	2021-12-27	59.20000076293945
12504	PFE	2021-12-28	58.0099983215332
12505	PFE	2021-12-29	57.58000183105469
12506	PFE	2021-12-30	58.400001525878906
12507	PFE	2021-12-31	59.04999923706055
12508	PFE	2022-01-03	56.650001525878906
12509	PFE	2022-01-04	54.529998779296875
12510	PFE	2022-01-05	55.630001068115234
12511	PFE	2022-01-06	54.84000015258789
12512	PFE	2022-01-07	55.720001220703125
12513	PFE	2022-01-10	56.2400016784668
12514	PFE	2022-01-11	56.689998626708984
12515	PFE	2022-01-12	56.650001525878906
12516	PFE	2022-01-13	55.540000915527344
12517	PFE	2022-01-14	54.95000076293945
12518	PFE	2022-01-18	54.11000061035156
12519	PFE	2022-01-19	53.540000915527344
12520	PFE	2022-01-20	54.04999923706055
12521	PFE	2022-01-21	52.790000915527344
12522	PFE	2022-01-24	51.540000915527344
12523	PFE	2022-01-25	52.540000915527344
12524	PFE	2022-01-26	53.0099983215332
12525	PFE	2022-01-27	53.369998931884766
12526	PFE	2022-01-28	54.33000183105469
12527	PFE	2022-01-31	52.689998626708984
12528	PFE	2022-02-01	53.06999969482422
12529	PFE	2022-02-02	53.86000061035156
12530	PFE	2022-02-03	53.380001068115234
12531	PFE	2022-02-04	53.0
12532	PFE	2022-02-07	53.209999084472656
12533	PFE	2022-02-08	51.70000076293945
12534	PFE	2022-02-09	51.470001220703125
12535	PFE	2022-02-10	50.599998474121094
12536	PFE	2022-02-11	50.779998779296875
12537	PFE	2022-02-14	49.79999923706055
12538	PFE	2022-02-15	49.790000915527344
12539	PFE	2022-02-16	49.68000030517578
12540	PFE	2022-02-17	48.900001525878906
12541	PFE	2022-02-18	48.529998779296875
12542	PFE	2022-02-22	47.529998779296875
12543	PFE	2022-02-23	46.869998931884766
12544	PFE	2022-02-24	45.959999084472656
12545	PFE	2022-02-25	47.720001220703125
12546	PFE	2022-02-28	46.939998626708984
12547	PFE	2022-03-01	45.75
12548	PFE	2022-03-02	47.70000076293945
12549	PFE	2022-03-03	47.83000183105469
12550	PFE	2022-03-04	48.650001525878906
12551	PFE	2022-03-07	47.97999954223633
12552	PFE	2022-03-08	47.439998626708984
12553	PFE	2022-03-09	48.75
12554	PFE	2022-03-10	49.20000076293945
12555	PFE	2022-03-11	50.27000045776367
12556	PFE	2022-03-14	52.25
12557	PFE	2022-03-15	52.209999084472656
12558	PFE	2022-03-16	52.91999816894531
12559	PFE	2022-03-17	54.2400016784668
12560	PFE	2022-03-18	54.5099983215332
12561	PFE	2022-03-21	54.189998626708984
12562	PFE	2022-03-22	53.040000915527344
12563	PFE	2022-03-23	52.189998626708984
12564	PFE	2022-03-24	52.59000015258789
12565	PFE	2022-03-25	52.779998779296875
12566	PFE	2022-03-28	53.279998779296875
12567	PFE	2022-03-29	52.7400016784668
12568	PFE	2022-03-30	52.439998626708984
12569	PFE	2022-03-31	51.77000045776367
12570	PFE	2022-04-01	51.56999969482422
12571	PFE	2022-04-04	50.939998626708984
12572	PFE	2022-04-05	51.2400016784668
12573	PFE	2022-04-06	52.869998931884766
12574	PFE	2022-04-07	55.15999984741211
12575	PFE	2022-04-08	55.16999816894531
12576	PFE	2022-04-11	53.93000030517578
12577	PFE	2022-04-12	53.11000061035156
12578	PFE	2022-04-13	53.099998474121094
12579	PFE	2022-04-14	53.119998931884766
12580	PFE	2022-04-18	51.84000015258789
12581	PFE	2022-04-19	50.18000030517578
12582	PFE	2022-04-20	49.75
12583	PFE	2022-04-21	49.11000061035156
12584	PFE	2022-04-22	48.130001068115234
12585	PFE	2022-04-25	48.95000076293945
12586	PFE	2022-04-26	49.029998779296875
12587	PFE	2022-04-27	49.7400016784668
12588	PFE	2022-04-28	50.5099983215332
12589	PFE	2022-04-29	49.06999969482422
12590	PFE	2022-05-02	48.34000015258789
12591	PFE	2022-05-03	49.290000915527344
12592	PFE	2022-05-04	49.65999984741211
12593	PFE	2022-05-05	48.45000076293945
12594	PFE	2022-05-06	49.040000915527344
12595	PFE	2022-05-09	48.63999938964844
12596	PFE	2022-05-10	49.4900016784668
12597	PFE	2022-05-11	49.45000076293945
12598	PFE	2022-05-12	50.38999938964844
12599	PFE	2022-05-13	49.91999816894531
12600	PFE	2022-05-16	50.66999816894531
12601	PFE	2022-05-17	51.34000015258789
12602	PFE	2022-05-18	50.400001525878906
12603	PFE	2022-05-19	50.650001525878906
12604	PFE	2022-05-20	52.470001220703125
12605	PFE	2022-05-23	52.880001068115234
12606	PFE	2022-05-24	53.40999984741211
12607	PFE	2022-05-25	53.709999084472656
12608	PFE	2022-05-26	53.9900016784668
12609	PFE	2022-05-27	53.90999984741211
12610	PFE	2022-05-31	53.040000915527344
12611	PFE	2022-06-01	52.369998931884766
12612	PFE	2022-06-02	52.68000030517578
12613	PFE	2022-06-03	53.20000076293945
12614	PFE	2022-06-06	53.2599983215332
12615	PFE	2022-06-07	53.959999084472656
12616	PFE	2022-06-08	53.470001220703125
12617	PFE	2022-06-09	51.779998779296875
12618	PFE	2022-06-10	49.970001220703125
12619	PFE	2022-06-13	47.90999984741211
12620	PFE	2022-06-14	47.91999816894531
12621	PFE	2022-06-15	48.5099983215332
12622	PFE	2022-06-16	47.47999954223633
12623	PFE	2022-06-17	46.529998779296875
12624	PFE	2022-06-21	48.11000061035156
12625	PFE	2022-06-22	49.06999969482422
12626	PFE	2022-06-23	50.09000015258789
12627	PFE	2022-06-24	51.59000015258789
12628	PFE	2022-06-27	51.880001068115234
12629	PFE	2022-06-28	50.65999984741211
12630	PFE	2022-06-29	50.939998626708984
12631	PFE	2022-06-30	52.43000030517578
12632	PFE	2022-07-01	52.310001373291016
12633	PFE	2022-07-05	51.63999938964844
12634	PFE	2022-07-06	52.75
12635	PFE	2022-07-07	53.41999816894531
12636	PFE	2022-07-08	53.16999816894531
12637	PFE	2022-07-11	52.88999938964844
12638	PFE	2022-07-12	52.040000915527344
12639	PFE	2022-07-13	51.790000915527344
12640	PFE	2022-07-14	51.38999938964844
12641	PFE	2022-07-15	51.75
12642	PFE	2022-07-18	50.75
12643	PFE	2022-07-19	51.369998931884766
12644	PFE	2022-07-20	50.81999969482422
12645	PFE	2022-07-21	51.119998931884766
12646	PFE	2022-07-22	51.22999954223633
12647	PFE	2022-07-25	51.77000045776367
12648	PFE	2022-07-26	52.29999923706055
12649	PFE	2022-07-27	51.95000076293945
12650	PFE	2022-07-28	50.720001220703125
12651	PFE	2022-07-29	50.5099983215332
12652	PFE	2022-08-01	50.61000061035156
12653	PFE	2022-08-02	49.689998626708984
12654	PFE	2022-08-03	49.86000061035156
12655	PFE	2022-08-04	49.86000061035156
12656	PFE	2022-08-05	49.27000045776367
12657	PFE	2022-08-08	49.56999969482422
12658	PFE	2022-08-09	49.779998779296875
12659	PFE	2022-08-10	49.95000076293945
12660	PFE	2022-08-11	48.290000915527344
12661	PFE	2022-08-12	50.11000061035156
12662	PFE	2022-08-15	49.75
12663	PFE	2022-08-16	49.86000061035156
12664	PFE	2022-08-17	49.27000045776367
12665	PFE	2022-08-18	48.58000183105469
12666	PFE	2022-08-19	49.150001525878906
12667	PFE	2022-08-22	48.900001525878906
12668	PFE	2022-08-23	48.0099983215332
12669	PFE	2022-08-24	47.43000030517578
12670	PFE	2022-08-25	47.900001525878906
12671	PFE	2022-08-26	46.81999969482422
12672	PFE	2022-08-29	46.22999954223633
12673	PFE	2022-08-30	45.849998474121094
12674	PFE	2022-08-31	45.22999954223633
12675	PFE	2022-09-01	46.630001068115234
12676	PFE	2022-09-02	45.70000076293945
12677	PFE	2022-09-06	45.7599983215332
12678	PFE	2022-09-07	46.130001068115234
12679	PFE	2022-09-08	47.08000183105469
12680	PFE	2022-09-09	47.84000015258789
12681	PFE	2022-09-12	47.7599983215332
12682	PFE	2022-09-13	46.189998626708984
12683	PFE	2022-09-14	46.150001525878906
12684	PFE	2022-09-15	45.939998626708984
12685	PFE	2022-09-16	46.029998779296875
12686	PFE	2022-09-19	45.439998626708984
12687	PFE	2022-09-20	44.77000045776367
12688	PFE	2022-09-21	43.91999816894531
12689	PFE	2022-09-22	44.56999969482422
12690	PFE	2022-09-23	44.08000183105469
12691	PFE	2022-09-26	43.83000183105469
12692	PFE	2022-09-27	44.09000015258789
12693	PFE	2022-09-28	44.43000030517578
12694	PFE	2022-09-29	44.15999984741211
12695	PFE	2022-09-30	43.7599983215332
12696	PFE	2022-10-03	44.13999938964844
12697	PFE	2022-10-04	44.459999084472656
12698	PFE	2022-10-05	44.119998931884766
12699	PFE	2022-10-06	43.09000015258789
12700	PFE	2022-10-07	42.31999969482422
12701	PFE	2022-10-10	41.75
12702	PFE	2022-10-11	41.91999816894531
12703	PFE	2022-10-12	42.029998779296875
12704	PFE	2022-10-13	42.97999954223633
12705	PFE	2022-10-14	42.86000061035156
12706	PFE	2022-10-17	43.650001525878906
12707	PFE	2022-10-18	44.09000015258789
12708	PFE	2022-10-19	43.11000061035156
12709	PFE	2022-10-20	42.90999984741211
12710	PFE	2022-10-21	44.95000076293945
12711	PFE	2022-10-24	45.540000915527344
12712	PFE	2022-10-25	45.59000015258789
12713	PFE	2022-10-26	46.060001373291016
12714	PFE	2022-10-27	45.7400016784668
12715	PFE	2022-10-28	47.43000030517578
12716	PFE	2022-10-31	46.54999923706055
12717	PFE	2022-11-01	48.0099983215332
12718	PFE	2022-11-02	47.06999969482422
12719	PFE	2022-11-03	46.56999969482422
12720	PFE	2022-11-04	47.220001220703125
12721	PFE	2022-11-07	47.09000015258789
12722	PFE	2022-11-08	47.349998474121094
12723	PFE	2022-11-09	46.720001220703125
12724	PFE	2022-11-10	47.380001068115234
12725	PFE	2022-11-11	47.599998474121094
12726	PFE	2022-11-14	49.2400016784668
12727	PFE	2022-11-15	48.56999969482422
12728	PFE	2022-11-16	48.04999923706055
12729	PFE	2022-11-17	48.33000183105469
12730	PFE	2022-11-18	48.22999954223633
12731	PFE	2022-11-21	48.18000030517578
12732	PFE	2022-11-22	49.08000183105469
12733	PFE	2022-11-23	48.849998474121094
12734	PFE	2022-11-25	49.209999084472656
12735	PFE	2022-11-28	49.56999969482422
12736	PFE	2022-11-29	49.4900016784668
12737	PFE	2022-11-30	50.130001068115234
12738	PFE	2022-12-01	51.08000183105469
12739	PFE	2022-12-02	50.90999984741211
12740	PFE	2022-12-05	50.72999954223633
12741	PFE	2022-12-06	49.709999084472656
12742	PFE	2022-12-07	50.2400016784668
12743	PFE	2022-12-08	51.779998779296875
12744	PFE	2022-12-09	51.720001220703125
12745	PFE	2022-12-12	52.15999984741211
12746	PFE	2022-12-13	53.06999969482422
12747	PFE	2022-12-14	54.47999954223633
12748	PFE	2022-12-15	53.61000061035156
12749	PFE	2022-12-16	51.400001525878906
12750	PFE	2022-12-19	51.36000061035156
12751	PFE	2022-12-20	51.31999969482422
12752	PFE	2022-12-21	51.65999984741211
12753	PFE	2022-12-22	51.63999938964844
12754	PFE	2022-12-23	51.83000183105469
12755	PFE	2022-12-27	51.130001068115234
12756	PFE	2022-12-28	50.79999923706055
12757	PFE	2022-12-29	51.33000183105469
12758	PFE	2022-12-30	51.2400016784668
12759	PFE	2023-01-03	51.2599983215332
12760	PFE	2023-01-04	50.130001068115234
12761	PFE	2023-01-05	49.65999984741211
12762	PFE	2023-01-06	50.91999816894531
12763	PFE	2023-01-09	48.38999938964844
12764	PFE	2023-01-10	47.619998931884766
12765	PFE	2023-01-11	47.45000076293945
12766	PFE	2023-01-12	47.709999084472656
12767	PFE	2023-01-13	47.849998474121094
12768	PFE	2023-01-17	46.08000183105469
12769	PFE	2023-01-18	45.0
12770	PFE	2023-01-19	44.959999084472656
12771	PFE	2023-01-20	45.11000061035156
12772	PFE	2023-01-23	44.97999954223633
12773	PFE	2023-01-24	44.709999084472656
12774	PFE	2023-01-25	45.06999969482422
12775	PFE	2023-01-26	44.25
12776	PFE	2023-01-27	43.790000915527344
12777	PFE	2023-01-30	43.54999923706055
12778	PFE	2023-01-31	44.15999984741211
12779	PFE	2023-02-01	43.970001220703125
12780	PFE	2023-02-02	44.34000015258789
12781	PFE	2023-02-03	44.060001373291016
12782	PFE	2023-02-06	43.7599983215332
12783	PFE	2023-02-07	43.59000015258789
12784	PFE	2023-02-08	43.97999954223633
12785	PFE	2023-02-09	43.34000015258789
12786	PFE	2023-02-10	43.880001068115234
12787	PFE	2023-02-13	43.9900016784668
12788	PFE	2023-02-14	43.720001220703125
12789	PFE	2023-02-15	43.31999969482422
12790	PFE	2023-02-16	42.95000076293945
12791	PFE	2023-02-17	43.209999084472656
12792	PFE	2023-02-21	42.70000076293945
12793	PFE	2023-02-22	42.380001068115234
12794	PFE	2023-02-23	42.29999923706055
12795	PFE	2023-02-24	41.75
12796	PFE	2023-02-27	40.779998779296875
12797	PFE	2023-02-28	40.56999969482422
12798	PFE	2023-03-01	40.18000030517578
12799	PFE	2023-03-02	40.619998931884766
12800	PFE	2023-03-03	41.150001525878906
12801	PFE	2023-03-06	41.11000061035156
12802	PFE	2023-03-07	40.34000015258789
12803	PFE	2023-03-08	40.119998931884766
12804	PFE	2023-03-09	39.459999084472656
12805	PFE	2023-03-10	39.38999938964844
12806	PFE	2023-03-13	39.86000061035156
12807	PFE	2023-03-14	39.900001525878906
12808	PFE	2023-03-15	40.279998779296875
12809	PFE	2023-03-16	40.369998931884766
12810	PFE	2023-03-17	40.099998474121094
12811	PFE	2023-03-20	40.810001373291016
12812	PFE	2023-03-21	40.65999984741211
12813	PFE	2023-03-22	40.0099983215332
12814	PFE	2023-03-23	40.18000030517578
12815	PFE	2023-03-24	40.38999938964844
12816	PFE	2023-03-27	40.220001220703125
12817	PFE	2023-03-28	39.9900016784668
12818	PFE	2023-03-29	40.25
12819	PFE	2023-03-30	40.380001068115234
12820	PFE	2023-03-31	40.79999923706055
12821	PFE	2023-04-03	41.349998474121094
12822	PFE	2023-04-04	40.900001525878906
12823	PFE	2023-04-05	41.54999923706055
12824	PFE	2023-04-06	41.5
12825	PFE	2023-04-10	41.72999954223633
12826	PFE	2023-04-11	41.790000915527344
12827	PFE	2023-04-12	41.369998931884766
12828	PFE	2023-04-13	41.470001220703125
12829	PFE	2023-04-14	41.189998626708984
12830	PFE	2023-04-17	41.18000030517578
12831	PFE	2023-04-18	40.54999923706055
12832	PFE	2023-04-19	40.2400016784668
12833	PFE	2023-04-20	39.849998474121094
12834	PFE	2023-04-21	40.209999084472656
12835	PFE	2023-04-24	39.90999984741211
12836	PFE	2023-04-25	39.33000183105469
12837	PFE	2023-04-26	38.630001068115234
12838	PFE	2023-04-27	38.7400016784668
12839	PFE	2023-04-28	38.88999938964844
12840	PFE	2023-05-01	39.209999084472656
12841	PFE	2023-05-02	39.060001373291016
12842	PFE	2023-05-03	38.45000076293945
12843	PFE	2023-05-04	38.22999954223633
12844	PFE	2023-05-05	38.4900016784668
12845	PFE	2023-05-08	38.66999816894531
12846	PFE	2023-05-09	38.47999954223633
12847	PFE	2023-05-10	38.29999923706055
12848	PFE	2023-05-11	37.58000183105469
12849	PFE	2023-05-12	37.349998474121094
12850	PFE	2023-05-15	37.15999984741211
12851	PFE	2023-05-16	37.0099983215332
12852	PFE	2023-05-17	36.75
12853	PFE	2023-05-18	36.47999954223633
12854	PFE	2023-05-19 16:03:06-04:00	36.77000045776367

421 KiB Raw Blame History

421 KiB

Raw Blame History