va-project/PEP_price_history.csv at f40aaa48328dc76c450f078ebdabd05eb4437236

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This repository has been archived on 2023-06-18.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 ece1915d8f Scraper added

2023-05-08 11:26:25 +02:00

379 KiB

Raw Blame History

1	symbol	date	Closing Price
2	PEP	1972-06-01	1.6018520593643188
3	PEP	1972-06-02	1.5972219705581665
4	PEP	1972-06-05	1.5740740299224854
5	PEP	1972-06-06	1.5601849555969238
6	PEP	1972-06-07	1.5509259700775146
7	PEP	1972-06-08	1.5509259700775146
8	PEP	1972-06-09	1.5532410144805908
9	PEP	1972-06-12	1.548611044883728
10	PEP	1972-06-13	1.5671299695968628
11	PEP	1972-06-14	1.5833330154418945
12	PEP	1972-06-15	1.5787039995193481
13	PEP	1972-06-16	1.576388955116272
14	PEP	1972-06-19	1.5717589855194092
15	PEP	1972-06-20	1.5717589855194092
16	PEP	1972-06-21	1.5740740299224854
17	PEP	1972-06-22	1.5833330154418945
18	PEP	1972-06-23	1.5925929546356201
19	PEP	1972-06-26	1.5787039995193481
20	PEP	1972-06-27	1.569443941116333
21	PEP	1972-06-28	1.5671299695968628
22	PEP	1972-06-29	1.5671299695968628
23	PEP	1972-06-30	1.5532410144805908
24	PEP	1972-07-03	1.5509259700775146
25	PEP	1972-07-05	1.5532410144805908
26	PEP	1972-07-06	1.569443941116333
27	PEP	1972-07-07	1.5462960004806519
28	PEP	1972-07-10	1.5462960004806519
29	PEP	1972-07-11	1.5578700304031372
30	PEP	1972-07-12	1.5601849555969238
31	PEP	1972-07-13	1.569443941116333
32	PEP	1972-07-14	1.625
33	PEP	1972-07-17	1.6157410144805908
34	PEP	1972-07-18	1.5972219705581665
35	PEP	1972-07-19	1.5787039995193481
36	PEP	1972-07-20	1.5648150444030762
37	PEP	1972-07-21	1.569443941116333
38	PEP	1972-07-24	1.5717589855194092
39	PEP	1972-07-25	1.576388955116272
40	PEP	1972-07-26	1.5879629850387573
41	PEP	1972-07-27	1.638888955116272
42	PEP	1972-07-28	1.6203700304031372
43	PEP	1972-07-31	1.618056058883667
44	PEP	1972-08-01	1.6342589855194092
45	PEP	1972-08-02	1.6481479406356812
46	PEP	1972-08-03	1.6296299695968628
47	PEP	1972-08-04	1.6296299695968628
48	PEP	1972-08-07	1.6273150444030762
49	PEP	1972-08-08	1.618056058883667
50	PEP	1972-08-09	1.6203700304031372
51	PEP	1972-08-10	1.6203700304031372
52	PEP	1972-08-11	1.6226849555969238
53	PEP	1972-08-14	1.631943941116333
54	PEP	1972-08-15	1.6273150444030762
55	PEP	1972-08-16	1.6226849555969238
56	PEP	1972-08-17	1.625
57	PEP	1972-08-18	1.6273150444030762
58	PEP	1972-08-21	1.6342589855194092
59	PEP	1972-08-22	1.6342589855194092
60	PEP	1972-08-23	1.6296299695968628
61	PEP	1972-08-24	1.6157410144805908
62	PEP	1972-08-25	1.6157410144805908
63	PEP	1972-08-28	1.6087960004806519
64	PEP	1972-08-29	1.6226849555969238
65	PEP	1972-08-30	1.611111044883728
66	PEP	1972-08-31	1.5972219705581665
67	PEP	1972-09-01	1.6087960004806519
68	PEP	1972-09-05	1.5925929546356201
69	PEP	1972-09-06	1.5902780294418335
70	PEP	1972-09-07	1.5810190439224243
71	PEP	1972-09-08	1.5717589855194092
72	PEP	1972-09-11	1.5717589855194092
73	PEP	1972-09-12	1.5671299695968628
74	PEP	1972-09-13	1.5648150444030762
75	PEP	1972-09-14	1.5671299695968628
76	PEP	1972-09-15	1.5370370149612427
77	PEP	1972-09-18	1.5231479406356812
78	PEP	1972-09-19	1.5023150444030762
79	PEP	1972-09-20	1.4976849555969238
80	PEP	1972-09-21	1.5
81	PEP	1972-09-22	1.4745370149612427
82	PEP	1972-09-25	1.444443941116333
83	PEP	1972-09-26	1.4583330154418945
84	PEP	1972-09-27	1.5231479406356812
85	PEP	1972-09-28	1.5324070453643799
86	PEP	1972-09-29	1.5439809560775757
87	PEP	1972-10-02	1.5185190439224243
88	PEP	1972-10-03	1.5115740299224854
89	PEP	1972-10-04	1.5231479406356812
90	PEP	1972-10-05	1.5162039995193481
91	PEP	1972-10-06	1.5277780294418335
92	PEP	1972-10-09	1.5300929546356201
93	PEP	1972-10-10	1.5277780294418335
94	PEP	1972-10-11	1.5254629850387573
95	PEP	1972-10-12	1.5046299695968628
96	PEP	1972-10-13	1.4837960004806519
97	PEP	1972-10-16	1.4745370149612427
98	PEP	1972-10-17	1.4791669845581055
99	PEP	1972-10-18	1.5
100	PEP	1972-10-19	1.5046299695968628
101	PEP	1972-10-20	1.5
102	PEP	1972-10-23	1.5185190439224243
103	PEP	1972-10-24	1.5416669845581055
104	PEP	1972-10-25	1.5601849555969238
105	PEP	1972-10-26	1.569443941116333
106	PEP	1972-10-27	1.5532410144805908
107	PEP	1972-10-30	1.5393520593643188
108	PEP	1972-10-31	1.5462960004806519
109	PEP	1972-11-01	1.5462960004806519
110	PEP	1972-11-02	1.5578700304031372
111	PEP	1972-11-03	1.5833330154418945
112	PEP	1972-11-06	1.5787039995193481
113	PEP	1972-11-08	1.5856479406356812
114	PEP	1972-11-09	1.5879629850387573
115	PEP	1972-11-10	1.5833330154418945
116	PEP	1972-11-13	1.5879629850387573
117	PEP	1972-11-14	1.6087960004806519
118	PEP	1972-11-15	1.6041669845581055
119	PEP	1972-11-16	1.6134259700775146
120	PEP	1972-11-17	1.6643520593643188
121	PEP	1972-11-20	1.6643520593643188
122	PEP	1972-11-21	1.631943941116333
123	PEP	1972-11-22	1.6365740299224854
124	PEP	1972-11-24	1.6342589855194092
125	PEP	1972-11-27	1.638888955116272
126	PEP	1972-11-28	1.6296299695968628
127	PEP	1972-11-29	1.625
128	PEP	1972-11-30	1.6134259700775146
129	PEP	1972-12-01	1.6134259700775146
130	PEP	1972-12-04	1.618056058883667
131	PEP	1972-12-05	1.6273150444030762
132	PEP	1972-12-06	1.6435190439224243
133	PEP	1972-12-07	1.6643520593643188
134	PEP	1972-12-08	1.6574070453643799
135	PEP	1972-12-11	1.6481479406356812
136	PEP	1972-12-12	1.638888955116272
137	PEP	1972-12-13	1.6365740299224854
138	PEP	1972-12-14	1.6296299695968628
139	PEP	1972-12-15	1.631943941116333
140	PEP	1972-12-18	1.6296299695968628
141	PEP	1972-12-19	1.6064809560775757
142	PEP	1972-12-20	1.5925929546356201
143	PEP	1972-12-21	1.5717589855194092
144	PEP	1972-12-22	1.5787039995193481
145	PEP	1972-12-26	1.5717589855194092
146	PEP	1972-12-27	1.5879629850387573
147	PEP	1972-12-29	1.6134259700775146
148	PEP	1973-01-02	1.6273150444030762
149	PEP	1973-01-03	1.6157410144805908
150	PEP	1973-01-04	1.5902780294418335
151	PEP	1973-01-05	1.5810190439224243
152	PEP	1973-01-08	1.5879629850387573
153	PEP	1973-01-09	1.5717589855194092
154	PEP	1973-01-10	1.5601849555969238
155	PEP	1973-01-11	1.5740740299224854
156	PEP	1973-01-12	1.5902780294418335
157	PEP	1973-01-15	1.5879629850387573
158	PEP	1973-01-16	1.5879629850387573
159	PEP	1973-01-17	1.611111044883728
160	PEP	1973-01-18	1.6273150444030762
161	PEP	1973-01-19	1.6087960004806519
162	PEP	1973-01-22	1.6087960004806519
163	PEP	1973-01-23	1.618056058883667
164	PEP	1973-01-24	1.5925929546356201
165	PEP	1973-01-26	1.569443941116333
166	PEP	1973-01-29	1.5277780294418335
167	PEP	1973-01-30	1.5393520593643188
168	PEP	1973-01-31	1.5439809560775757
169	PEP	1973-02-01	1.5324070453643799
170	PEP	1973-02-02	1.5416669845581055
171	PEP	1973-02-05	1.5277780294418335
172	PEP	1973-02-06	1.555556058883667
173	PEP	1973-02-07	1.5393520593643188
174	PEP	1973-02-08	1.5532410144805908
175	PEP	1973-02-09	1.5532410144805908
176	PEP	1973-02-12	1.5578700304031372
177	PEP	1973-02-13	1.555556058883667
178	PEP	1973-02-14	1.5416669845581055
179	PEP	1973-02-15	1.5462960004806519
180	PEP	1973-02-16	1.5601849555969238
181	PEP	1973-02-20	1.5625
182	PEP	1973-02-21	1.5532410144805908
183	PEP	1973-02-22	1.5509259700775146
184	PEP	1973-02-23	1.548611044883728
185	PEP	1973-02-26	1.548611044883728
186	PEP	1973-02-27	1.5393520593643188
187	PEP	1973-02-28	1.5277780294418335
188	PEP	1973-03-01	1.5416669845581055
189	PEP	1973-03-02	1.5416669845581055
190	PEP	1973-03-05	1.5509259700775146
191	PEP	1973-03-06	1.569443941116333
192	PEP	1973-03-07	1.5856479406356812
193	PEP	1973-03-08	1.6018520593643188
194	PEP	1973-03-09	1.6087960004806519
195	PEP	1973-03-12	1.5972219705581665
196	PEP	1973-03-13	1.611111044883728
197	PEP	1973-03-14	1.6481479406356812
198	PEP	1973-03-15	1.631943941116333
199	PEP	1973-03-16	1.6226849555969238
200	PEP	1973-03-19	1.6273150444030762
201	PEP	1973-03-20	1.6157410144805908
202	PEP	1973-03-21	1.5925929546356201
203	PEP	1973-03-22	1.5462960004806519
204	PEP	1973-03-23	1.5393520593643188
205	PEP	1973-03-26	1.5254629850387573
206	PEP	1973-03-27	1.5416669845581055
207	PEP	1973-03-28	1.5370370149612427
208	PEP	1973-03-29	1.5787039995193481
209	PEP	1973-03-30	1.5439809560775757
210	PEP	1973-04-02	1.5277780294418335
211	PEP	1973-04-03	1.5300929546356201
212	PEP	1973-04-04	1.5092589855194092
213	PEP	1973-04-05	1.5277780294418335
214	PEP	1973-04-06	1.5300929546356201
215	PEP	1973-04-09	1.5370370149612427
216	PEP	1973-04-10	1.569443941116333
217	PEP	1973-04-11	1.555556058883667
218	PEP	1973-04-12	1.5347219705581665
219	PEP	1973-04-13	1.5347219705581665
220	PEP	1973-04-16	1.5254629850387573
221	PEP	1973-04-17	1.5208330154418945
222	PEP	1973-04-18	1.5115740299224854
223	PEP	1973-04-19	1.5601849555969238
224	PEP	1973-04-23	1.569443941116333
225	PEP	1973-04-24	1.5879629850387573
226	PEP	1973-04-25	1.5810190439224243
227	PEP	1973-04-26	1.5833330154418945
228	PEP	1973-04-27	1.548611044883728
229	PEP	1973-04-30	1.5509259700775146
230	PEP	1973-05-01	1.5462960004806519
231	PEP	1973-05-02	1.5416669845581055
232	PEP	1973-05-03	1.5462960004806519
233	PEP	1973-05-04	1.555556058883667
234	PEP	1973-05-07	1.5671299695968628
235	PEP	1973-05-08	1.5671299695968628
236	PEP	1973-05-09	1.555556058883667
237	PEP	1973-05-10	1.555556058883667
238	PEP	1973-05-11	1.5347219705581665
239	PEP	1973-05-14	1.5023150444030762
240	PEP	1973-05-15	1.5231479406356812
241	PEP	1973-05-16	1.5231479406356812
242	PEP	1973-05-17	1.5231479406356812
243	PEP	1973-05-18	1.5231479406356812
244	PEP	1973-05-21	1.5347219705581665
245	PEP	1973-05-22	1.5347219705581665
246	PEP	1973-05-23	1.5347219705581665
247	PEP	1973-05-24	1.5671299695968628
248	PEP	1973-05-25	1.555556058883667
249	PEP	1973-05-29	1.555556058883667
250	PEP	1973-05-30	1.5347219705581665
251	PEP	1973-05-31	1.5347219705581665
252	PEP	1973-06-01	1.5347219705581665
253	PEP	1973-06-04	1.4907410144805908
254	PEP	1973-06-05	1.4907410144805908
255	PEP	1973-06-06	1.4699070453643799
256	PEP	1973-06-07	1.4907410144805908
257	PEP	1973-06-08	1.5231479406356812
258	PEP	1973-06-11	1.4907410144805908
259	PEP	1973-06-12	1.555556058883667
260	PEP	1973-06-13	1.555556058883667
261	PEP	1973-06-14	1.5347219705581665
262	PEP	1973-06-15	1.5231479406356812
263	PEP	1973-06-18	1.4907410144805908
264	PEP	1973-06-19	1.4699070453643799
265	PEP	1973-06-20	1.4699070453643799
266	PEP	1973-06-21	1.4907410144805908
267	PEP	1973-06-22	1.4907410144805908
268	PEP	1973-06-25	1.4907410144805908
269	PEP	1973-06-26	1.5023150444030762
270	PEP	1973-06-27	1.5231479406356812
271	PEP	1973-06-28	1.5231479406356812
272	PEP	1973-06-29	1.5231479406356812
273	PEP	1973-07-02	1.5023150444030762
274	PEP	1973-07-03	1.5023150444030762
275	PEP	1973-07-05	1.4699070453643799
276	PEP	1973-07-06	1.4699070453643799
277	PEP	1973-07-09	1.4699070453643799
278	PEP	1973-07-10	1.4699070453643799
279	PEP	1973-07-11	1.4907410144805908
280	PEP	1973-07-12	1.5023150444030762
281	PEP	1973-07-13	1.4907410144805908
282	PEP	1973-07-16	1.5231479406356812
283	PEP	1973-07-17	1.555556058883667
284	PEP	1973-07-18	1.5671299695968628
285	PEP	1973-07-19	1.555556058883667
286	PEP	1973-07-20	1.5023150444030762
287	PEP	1973-07-23	1.5231479406356812
288	PEP	1973-07-24	1.555556058883667
289	PEP	1973-07-25	1.555556058883667
290	PEP	1973-07-26	1.555556058883667
291	PEP	1973-07-27	1.5671299695968628
292	PEP	1973-07-30	1.5995370149612427
293	PEP	1973-07-31	1.5787039995193481
294	PEP	1973-08-01	1.5787039995193481
295	PEP	1973-08-02	1.555556058883667
296	PEP	1973-08-03	1.5671299695968628
297	PEP	1973-08-06	1.5671299695968628
298	PEP	1973-08-07	1.5671299695968628
299	PEP	1973-08-08	1.555556058883667
300	PEP	1973-08-09	1.5671299695968628
301	PEP	1973-08-10	1.555556058883667
302	PEP	1973-08-13	1.555556058883667
303	PEP	1973-08-14	1.5347219705581665
304	PEP	1973-08-15	1.5023150444030762
305	PEP	1973-08-16	1.5023150444030762
306	PEP	1973-08-17	1.4907410144805908
307	PEP	1973-08-20	1.4907410144805908
308	PEP	1973-08-21	1.4699070453643799
309	PEP	1973-08-22	1.4699070453643799
310	PEP	1973-08-23	1.4699070453643799
311	PEP	1973-08-24	1.4699070453643799
312	PEP	1973-08-27	1.4907410144805908
313	PEP	1973-08-28	1.4907410144805908
314	PEP	1973-08-29	1.5231479406356812
315	PEP	1973-08-30	1.5023150444030762
316	PEP	1973-08-31	1.4907410144805908
317	PEP	1973-09-04	1.5023150444030762
318	PEP	1973-09-05	1.4907410144805908
319	PEP	1973-09-06	1.5023150444030762
320	PEP	1973-09-07	1.5023150444030762
321	PEP	1973-09-10	1.5231479406356812
322	PEP	1973-09-11	1.5023150444030762
323	PEP	1973-09-12	1.5023150444030762
324	PEP	1973-09-13	1.4907410144805908
325	PEP	1973-09-14	1.5231479406356812
326	PEP	1973-09-17	1.5347219705581665
327	PEP	1973-09-18	1.5347219705581665
328	PEP	1973-09-19	1.555556058883667
329	PEP	1973-09-20	1.5671299695968628
330	PEP	1973-09-21	1.5787039995193481
331	PEP	1973-09-24	1.611111044883728
332	PEP	1973-09-25	1.631943941116333
333	PEP	1973-09-26	1.5995370149612427
334	PEP	1973-09-27	1.5787039995193481
335	PEP	1973-09-28	1.5787039995193481
336	PEP	1973-10-01	1.611111044883728
337	PEP	1973-10-02	1.611111044883728
338	PEP	1973-10-03	1.611111044883728
339	PEP	1973-10-04	1.5995370149612427
340	PEP	1973-10-05	1.5995370149612427
341	PEP	1973-10-08	1.611111044883728
342	PEP	1973-10-09	1.5995370149612427
343	PEP	1973-10-10	1.5787039995193481
344	PEP	1973-10-11	1.5995370149612427
345	PEP	1973-10-12	1.5995370149612427
346	PEP	1973-10-15	1.5995370149612427
347	PEP	1973-10-16	1.5995370149612427
348	PEP	1973-10-17	1.5995370149612427
349	PEP	1973-10-18	1.5995370149612427
350	PEP	1973-10-19	1.5995370149612427
351	PEP	1973-10-22	1.5995370149612427
352	PEP	1973-10-23	1.611111044883728
353	PEP	1973-10-24	1.631943941116333
354	PEP	1973-10-25	1.631943941116333
355	PEP	1973-10-26	1.631943941116333
356	PEP	1973-10-29	1.631943941116333
357	PEP	1973-10-30	1.611111044883728
358	PEP	1973-10-31	1.611111044883728
359	PEP	1973-11-01	1.5787039995193481
360	PEP	1973-11-02	1.5671299695968628
361	PEP	1973-11-05	1.555556058883667
362	PEP	1973-11-06	1.5347219705581665
363	PEP	1973-11-07	1.555556058883667
364	PEP	1973-11-08	1.555556058883667
365	PEP	1973-11-09	1.5347219705581665
366	PEP	1973-11-12	1.5231479406356812
367	PEP	1973-11-13	1.5023150444030762
368	PEP	1973-11-14	1.4699070453643799
369	PEP	1973-11-15	1.4699070453643799
370	PEP	1973-11-16	1.5023150444030762
371	PEP	1973-11-19	1.4583330154418945
372	PEP	1973-11-20	1.4467589855194092
373	PEP	1973-11-21	1.4467589855194092
374	PEP	1973-11-23	1.4259259700775146
375	PEP	1973-11-26	1.3495370149612427
376	PEP	1973-11-27	1.305556058883667
377	PEP	1973-11-28	1.2847219705581665
378	PEP	1973-11-29	1.2731479406356812
379	PEP	1973-11-30	1.2407410144805908
380	PEP	1973-12-03	1.2175929546356201
381	PEP	1973-12-04	1.2175929546356201
382	PEP	1973-12-05	1.2407410144805908
383	PEP	1973-12-06	1.2847219705581665
384	PEP	1973-12-07	1.3171299695968628
385	PEP	1973-12-10	1.3171299695968628
386	PEP	1973-12-11	1.2847219705581665
387	PEP	1973-12-12	1.2731479406356812
388	PEP	1973-12-13	1.2407410144805908
389	PEP	1973-12-14	1.2175929546356201
390	PEP	1973-12-17	1.2407410144805908
391	PEP	1973-12-18	1.2175929546356201
392	PEP	1973-12-19	1.2175929546356201
393	PEP	1973-12-20	1.2175929546356201
394	PEP	1973-12-21	1.2407410144805908
395	PEP	1973-12-24	1.2407410144805908
396	PEP	1973-12-26	1.2523150444030762
397	PEP	1973-12-27	1.2731479406356812
398	PEP	1973-12-28	1.2731479406356812
399	PEP	1973-12-31	1.2847219705581665
400	PEP	1974-01-02	1.2847219705581665
401	PEP	1974-01-03	1.3171299695968628
402	PEP	1974-01-04	1.3171299695968628
403	PEP	1974-01-07	1.3171299695968628
404	PEP	1974-01-08	1.305556058883667
405	PEP	1974-01-09	1.2847219705581665
406	PEP	1974-01-10	1.2731479406356812
407	PEP	1974-01-11	1.2847219705581665
408	PEP	1974-01-14	1.2847219705581665
409	PEP	1974-01-15	1.2847219705581665
410	PEP	1974-01-16	1.2847219705581665
411	PEP	1974-01-17	1.2731479406356812
412	PEP	1974-01-18	1.2407410144805908
413	PEP	1974-01-21	1.2175929546356201
414	PEP	1974-01-22	1.2407410144805908
415	PEP	1974-01-23	1.2175929546356201
416	PEP	1974-01-24	1.1851849555969238
417	PEP	1974-01-25	1.2083330154418945
418	PEP	1974-01-28	1.2083330154418945
419	PEP	1974-01-29	1.2083330154418945
420	PEP	1974-01-30	1.2407410144805908
421	PEP	1974-01-31	1.2175929546356201
422	PEP	1974-02-01	1.2083330154418945
423	PEP	1974-02-04	1.1851849555969238
424	PEP	1974-02-05	1.1435190439224243
425	PEP	1974-02-06	1.1643520593643188
426	PEP	1974-02-07	1.1643520593643188
427	PEP	1974-02-08	1.131943941116333
428	PEP	1974-02-11	1.0995370149612427
429	PEP	1974-02-12	1.076388955116272
430	PEP	1974-02-13	1.055556058883667
431	PEP	1974-02-14	1.055556058883667
432	PEP	1974-02-15	1.0995370149612427
433	PEP	1974-02-19	1.1643520593643188
434	PEP	1974-02-20	1.1435190439224243
435	PEP	1974-02-21	1.1759259700775146
436	PEP	1974-02-22	1.1759259700775146
437	PEP	1974-02-25	1.1759259700775146
438	PEP	1974-02-26	1.1759259700775146
439	PEP	1974-02-27	1.1851849555969238
440	PEP	1974-02-28	1.1851849555969238
441	PEP	1974-03-01	1.1759259700775146
442	PEP	1974-03-04	1.1759259700775146
443	PEP	1974-03-05	1.1851849555969238
444	PEP	1974-03-06	1.1851849555969238
445	PEP	1974-03-07	1.1851849555969238
446	PEP	1974-03-08	1.1851849555969238
447	PEP	1974-03-11	1.2175929546356201
448	PEP	1974-03-12	1.2407410144805908
449	PEP	1974-03-13	1.2407410144805908
450	PEP	1974-03-14	1.2083330154418945
451	PEP	1974-03-15	1.1643520593643188
452	PEP	1974-03-18	1.1643520593643188
453	PEP	1974-03-19	1.1643520593643188
454	PEP	1974-03-20	1.1759259700775146
455	PEP	1974-03-21	1.1759259700775146
456	PEP	1974-03-22	1.1759259700775146
457	PEP	1974-03-25	1.1759259700775146
458	PEP	1974-03-26	1.1759259700775146
459	PEP	1974-03-27	1.1643520593643188
460	PEP	1974-03-28	1.1087960004806519
461	PEP	1974-03-29	1.1087960004806519
462	PEP	1974-04-01	1.0995370149612427
463	PEP	1974-04-02	1.076388955116272
464	PEP	1974-04-03	1.0671299695968628
465	PEP	1974-04-04	1.076388955116272
466	PEP	1974-04-05	1.076388955116272
467	PEP	1974-04-08	1.0671299695968628
468	PEP	1974-04-09	1.076388955116272
469	PEP	1974-04-10	1.076388955116272
470	PEP	1974-04-11	1.076388955116272
471	PEP	1974-04-15	1.0995370149612427
472	PEP	1974-04-16	1.131943941116333
473	PEP	1974-04-17	1.131943941116333
474	PEP	1974-04-18	1.1643520593643188
475	PEP	1974-04-19	1.1435190439224243
476	PEP	1974-04-22	1.131943941116333
477	PEP	1974-04-23	1.0995370149612427
478	PEP	1974-04-24	1.076388955116272
479	PEP	1974-04-25	1.076388955116272
480	PEP	1974-04-26	1.1087960004806519
481	PEP	1974-04-29	1.1087960004806519
482	PEP	1974-04-30	1.0995370149612427
483	PEP	1974-05-01	1.1087960004806519
484	PEP	1974-05-02	1.0995370149612427
485	PEP	1974-05-03	1.0671299695968628
486	PEP	1974-05-06	1.0671299695968628
487	PEP	1974-05-07	1.0671299695968628
488	PEP	1974-05-08	1.0347219705581665
489	PEP	1974-05-09	1.0671299695968628
490	PEP	1974-05-10	1.055556058883667
491	PEP	1974-05-13	1.0
492	PEP	1974-05-14	1.0
493	PEP	1974-05-15	1.0231479406356812
494	PEP	1974-05-16	1.0347219705581665
495	PEP	1974-05-17	1.0
496	PEP	1974-05-20	0.9675930142402649
497	PEP	1974-05-21	0.9675930142402649
498	PEP	1974-05-22	0.9675930142402649
499	PEP	1974-05-23	0.9675930142402649
500	PEP	1974-05-24	1.0231479406356812
501	PEP	1974-05-28	1.0347219705581665
502	PEP	1974-05-29	1.055556058883667
503	PEP	1974-05-30	1.0347219705581665
504	PEP	1974-05-31	1.0347219705581665
505	PEP	1974-06-03	1.0347219705581665
506	PEP	1974-06-04	1.0995370149612427
507	PEP	1974-06-05	1.131943941116333
508	PEP	1974-06-06	1.1435190439224243
509	PEP	1974-06-07	1.1643520593643188
510	PEP	1974-06-10	1.1643520593643188
511	PEP	1974-06-11	1.1759259700775146
512	PEP	1974-06-12	1.1759259700775146
513	PEP	1974-06-13	1.1851849555969238
514	PEP	1974-06-14	1.1851849555969238
515	PEP	1974-06-17	1.1851849555969238
516	PEP	1974-06-18	1.1759259700775146
517	PEP	1974-06-19	1.1643520593643188
518	PEP	1974-06-20	1.1435190439224243
519	PEP	1974-06-21	1.1087960004806519
520	PEP	1974-06-24	1.1087960004806519
521	PEP	1974-06-25	1.1643520593643188
522	PEP	1974-06-26	1.1435190439224243
523	PEP	1974-06-27	1.131943941116333
524	PEP	1974-06-28	1.131943941116333
525	PEP	1974-07-01	1.131943941116333
526	PEP	1974-07-02	1.0995370149612427
527	PEP	1974-07-03	1.0995370149612427
528	PEP	1974-07-05	1.0671299695968628
529	PEP	1974-07-08	1.055556058883667
530	PEP	1974-07-09	1.0671299695968628
531	PEP	1974-07-10	1.055556058883667
532	PEP	1974-07-11	1.055556058883667
533	PEP	1974-07-12	1.0671299695968628
534	PEP	1974-07-15	1.076388955116272
535	PEP	1974-07-16	1.055556058883667
536	PEP	1974-07-17	1.055556058883667
537	PEP	1974-07-18	0.9907410144805908
538	PEP	1974-07-19	0.9907410144805908
539	PEP	1974-07-22	0.9907410144805908
540	PEP	1974-07-23	0.9675930142402649
541	PEP	1974-07-24	0.9583330154418945
542	PEP	1974-07-25	0.9675930142402649
543	PEP	1974-07-26	0.9259260296821594
544	PEP	1974-07-29	0.9143519997596741
545	PEP	1974-07-30	0.9143519997596741
546	PEP	1974-07-31	0.9143519997596741
547	PEP	1974-08-01	0.9143519997596741
548	PEP	1974-08-02	0.9143519997596741
549	PEP	1974-08-05	0.9143519997596741
550	PEP	1974-08-06	0.9143519997596741
551	PEP	1974-08-07	0.9351850152015686
552	PEP	1974-08-08	0.9143519997596741
553	PEP	1974-08-09	0.8819440007209778
554	PEP	1974-08-12	0.8819440007209778
555	PEP	1974-08-13	0.8263890147209167
556	PEP	1974-08-14	0.7939810156822205
557	PEP	1974-08-15	0.7824069857597351
558	PEP	1974-08-16	0.7731480002403259
559	PEP	1974-08-19	0.7824069857597351
560	PEP	1974-08-20	0.7824069857597351
561	PEP	1974-08-21	0.7824069857597351
562	PEP	1974-08-22	0.7824069857597351
563	PEP	1974-08-23	0.7731480002403259
564	PEP	1974-08-26	0.75
565	PEP	1974-08-27	0.7731480002403259
566	PEP	1974-08-28	0.7824069857597351
567	PEP	1974-08-29	0.75
568	PEP	1974-08-30	0.7731480002403259
569	PEP	1974-09-03	0.7731480002403259
570	PEP	1974-09-04	0.75
571	PEP	1974-09-05	0.7824069857597351
572	PEP	1974-09-06	0.7824069857597351
573	PEP	1974-09-09	0.7824069857597351
574	PEP	1974-09-10	0.7824069857597351
575	PEP	1974-09-11	0.7824069857597351
576	PEP	1974-09-12	0.7731480002403259
577	PEP	1974-09-13	0.75
578	PEP	1974-09-16	0.75
579	PEP	1974-09-17	0.75
580	PEP	1974-09-18	0.7407410144805908
581	PEP	1974-09-19	0.75
582	PEP	1974-09-20	0.75
583	PEP	1974-09-23	0.7175930142402649
584	PEP	1974-09-24	0.7083330154418945
585	PEP	1974-09-25	0.6851850152015686
586	PEP	1974-09-26	0.6736109852790833
587	PEP	1974-09-27	0.6319440007209778
588	PEP	1974-09-30	0.5763890147209167
589	PEP	1974-10-01	0.5995370149612427
590	PEP	1974-10-02	0.5763890147209167
591	PEP	1974-10-03	0.5439810156822205
592	PEP	1974-10-04	0.5648149847984314
593	PEP	1974-10-07	0.5995370149612427
594	PEP	1974-10-08	0.5995370149612427
595	PEP	1974-10-09	0.6319440007209778
596	PEP	1974-10-10	0.6643519997596741
597	PEP	1974-10-11	0.7175930142402649
598	PEP	1974-10-14	0.75
599	PEP	1974-10-15	0.7407410144805908
600	PEP	1974-10-16	0.7407410144805908
601	PEP	1974-10-17	0.7175930142402649
602	PEP	1974-10-18	0.7407410144805908
603	PEP	1974-10-21	0.75
604	PEP	1974-10-22	0.8171300292015076
605	PEP	1974-10-23	0.7731480002403259
606	PEP	1974-10-24	0.75
607	PEP	1974-10-25	0.75
608	PEP	1974-10-28	0.75
609	PEP	1974-10-29	0.75
610	PEP	1974-10-30	0.75
611	PEP	1974-10-31	0.7824069857597351
612	PEP	1974-11-01	0.7939810156822205
613	PEP	1974-11-04	0.7939810156822205
614	PEP	1974-11-05	0.8495370149612427
615	PEP	1974-11-06	0.8587960004806519
616	PEP	1974-11-07	0.8263890147209167
617	PEP	1974-11-08	0.7939810156822205
618	PEP	1974-11-11	0.7939810156822205
619	PEP	1974-11-12	0.7824069857597351
620	PEP	1974-11-13	0.75
621	PEP	1974-11-14	0.7407410144805908
622	PEP	1974-11-15	0.7407410144805908
623	PEP	1974-11-18	0.7083330154418945
624	PEP	1974-11-19	0.7083330154418945
625	PEP	1974-11-20	0.7083330154418945
626	PEP	1974-11-21	0.7175930142402649
627	PEP	1974-11-22	0.7175930142402649
628	PEP	1974-11-25	0.7175930142402649
629	PEP	1974-11-26	0.7407410144805908
630	PEP	1974-11-27	0.7407410144805908
631	PEP	1974-11-29	0.7407410144805908
632	PEP	1974-12-02	0.7083330154418945
633	PEP	1974-12-03	0.6851850152015686
634	PEP	1974-12-04	0.7083330154418945
635	PEP	1974-12-05	0.7083330154418945
636	PEP	1974-12-06	0.6851850152015686
637	PEP	1974-12-09	0.6851850152015686
638	PEP	1974-12-10	0.7175930142402649
639	PEP	1974-12-11	0.7175930142402649
640	PEP	1974-12-12	0.7175930142402649
641	PEP	1974-12-13	0.7175930142402649
642	PEP	1974-12-16	0.7175930142402649
643	PEP	1974-12-17	0.7407410144805908
644	PEP	1974-12-18	0.7407410144805908
645	PEP	1974-12-19	0.7407410144805908
646	PEP	1974-12-20	0.7407410144805908
647	PEP	1974-12-23	0.7175930142402649
648	PEP	1974-12-24	0.7175930142402649
649	PEP	1974-12-26	0.7175930142402649
650	PEP	1974-12-27	0.7175930142402649
651	PEP	1974-12-30	0.7407410144805908
652	PEP	1974-12-31	0.75
653	PEP	1975-01-02	0.7939810156822205
654	PEP	1975-01-03	0.7824069857597351
655	PEP	1975-01-06	0.8263890147209167
656	PEP	1975-01-07	0.8171300292015076
657	PEP	1975-01-08	0.7939810156822205
658	PEP	1975-01-09	0.8171300292015076
659	PEP	1975-01-10	0.8171300292015076
660	PEP	1975-01-13	0.8495370149612427
661	PEP	1975-01-14	0.8495370149612427
662	PEP	1975-01-15	0.8495370149612427
663	PEP	1975-01-16	0.8819440007209778
664	PEP	1975-01-17	0.8819440007209778
665	PEP	1975-01-20	0.8587960004806519
666	PEP	1975-01-21	0.8263890147209167
667	PEP	1975-01-22	0.8263890147209167
668	PEP	1975-01-23	0.8495370149612427
669	PEP	1975-01-24	0.8263890147209167
670	PEP	1975-01-27	0.8912039995193481
671	PEP	1975-01-28	0.9143519997596741
672	PEP	1975-01-29	0.9259260296821594
673	PEP	1975-01-30	0.9259260296821594
674	PEP	1975-01-31	0.9259260296821594
675	PEP	1975-02-03	0.9351850152015686
676	PEP	1975-02-04	0.9351850152015686
677	PEP	1975-02-05	0.9583330154418945
678	PEP	1975-02-06	0.9907410144805908
679	PEP	1975-02-07	1.0
680	PEP	1975-02-10	0.9907410144805908
681	PEP	1975-02-11	0.9907410144805908
682	PEP	1975-02-12	1.0
683	PEP	1975-02-13	1.0671299695968628
684	PEP	1975-02-14	1.0995370149612427
685	PEP	1975-02-18	1.1087960004806519
686	PEP	1975-02-19	1.0671299695968628
687	PEP	1975-02-20	1.0347219705581665
688	PEP	1975-02-21	1.0347219705581665
689	PEP	1975-02-24	1.0347219705581665
690	PEP	1975-02-25	0.9583330154418945
691	PEP	1975-02-26	0.9907410144805908
692	PEP	1975-02-27	0.9907410144805908
693	PEP	1975-02-28	0.9583330154418945
694	PEP	1975-03-03	0.9907410144805908
695	PEP	1975-03-04	1.0347219705581665
696	PEP	1975-03-05	1.055556058883667
697	PEP	1975-03-06	1.0347219705581665
698	PEP	1975-03-07	1.0347219705581665
699	PEP	1975-03-10	1.0347219705581665
700	PEP	1975-03-11	1.055556058883667
701	PEP	1975-03-12	1.0347219705581665
702	PEP	1975-03-13	1.0347219705581665
703	PEP	1975-03-14	1.076388955116272
704	PEP	1975-03-17	1.1087960004806519
705	PEP	1975-03-18	1.1087960004806519
706	PEP	1975-03-19	1.0995370149612427
707	PEP	1975-03-20	1.076388955116272
708	PEP	1975-03-21	1.0995370149612427
709	PEP	1975-03-24	1.076388955116272
710	PEP	1975-03-25	1.0995370149612427
711	PEP	1975-03-26	1.1087960004806519
712	PEP	1975-03-27	1.1087960004806519
713	PEP	1975-03-31	1.1087960004806519
714	PEP	1975-04-01	1.0995370149612427
715	PEP	1975-04-02	1.0995370149612427
716	PEP	1975-04-03	1.076388955116272
717	PEP	1975-04-04	1.076388955116272
718	PEP	1975-04-07	1.0347219705581665
719	PEP	1975-04-08	1.055556058883667
720	PEP	1975-04-09	1.1087960004806519
721	PEP	1975-04-10	1.1087960004806519
722	PEP	1975-04-11	1.1087960004806519
723	PEP	1975-04-14	1.1851849555969238
724	PEP	1975-04-15	1.1851849555969238
725	PEP	1975-04-16	1.1851849555969238
726	PEP	1975-04-17	1.1851849555969238
727	PEP	1975-04-18	1.1759259700775146
728	PEP	1975-04-21	1.2083330154418945
729	PEP	1975-04-22	1.2523150444030762
730	PEP	1975-04-23	1.2407410144805908
731	PEP	1975-04-24	1.2175929546356201
732	PEP	1975-04-25	1.1759259700775146
733	PEP	1975-04-28	1.1643520593643188
734	PEP	1975-04-29	1.1643520593643188
735	PEP	1975-04-30	1.1851849555969238
736	PEP	1975-05-01	1.2175929546356201
737	PEP	1975-05-02	1.2175929546356201
738	PEP	1975-05-05	1.2407410144805908
739	PEP	1975-05-06	1.2523150444030762
740	PEP	1975-05-07	1.2523150444030762
741	PEP	1975-05-08	1.2731479406356812
742	PEP	1975-05-09	1.2847219705581665
743	PEP	1975-05-12	1.2847219705581665
744	PEP	1975-05-13	1.305556058883667
745	PEP	1975-05-14	1.2847219705581665
746	PEP	1975-05-15	1.2523150444030762
747	PEP	1975-05-16	1.2407410144805908
748	PEP	1975-05-19	1.2407410144805908
749	PEP	1975-05-20	1.2407410144805908
750	PEP	1975-05-21	1.2175929546356201
751	PEP	1975-05-22	1.2407410144805908
752	PEP	1975-05-23	1.2407410144805908
753	PEP	1975-05-27	1.2407410144805908
754	PEP	1975-05-28	1.2175929546356201
755	PEP	1975-05-29	1.2083330154418945
756	PEP	1975-05-30	1.2407410144805908
757	PEP	1975-06-02	1.2523150444030762
758	PEP	1975-06-03	1.2731479406356812
759	PEP	1975-06-04	1.2731479406356812
760	PEP	1975-06-05	1.2731479406356812
761	PEP	1975-06-06	1.2523150444030762
762	PEP	1975-06-09	1.2407410144805908
763	PEP	1975-06-10	1.2407410144805908
764	PEP	1975-06-11	1.2523150444030762
765	PEP	1975-06-12	1.2523150444030762
766	PEP	1975-06-13	1.2523150444030762
767	PEP	1975-06-16	1.2731479406356812
768	PEP	1975-06-17	1.2407410144805908
769	PEP	1975-06-18	1.2407410144805908
770	PEP	1975-06-19	1.2175929546356201
771	PEP	1975-06-20	1.2175929546356201
772	PEP	1975-06-23	1.2407410144805908
773	PEP	1975-06-24	1.2523150444030762
774	PEP	1975-06-25	1.2523150444030762
775	PEP	1975-06-26	1.2523150444030762
776	PEP	1975-06-27	1.2407410144805908
777	PEP	1975-06-30	1.2407410144805908
778	PEP	1975-07-01	1.2407410144805908
779	PEP	1975-07-02	1.2083330154418945
780	PEP	1975-07-03	1.1851849555969238
781	PEP	1975-07-07	1.1759259700775146
782	PEP	1975-07-08	1.1759259700775146
783	PEP	1975-07-09	1.2083330154418945
784	PEP	1975-07-10	1.2407410144805908
785	PEP	1975-07-11	1.2523150444030762
786	PEP	1975-07-14	1.2523150444030762
787	PEP	1975-07-15	1.2407410144805908
788	PEP	1975-07-16	1.2175929546356201
789	PEP	1975-07-17	1.2083330154418945
790	PEP	1975-07-18	1.2083330154418945
791	PEP	1975-07-21	1.1851849555969238
792	PEP	1975-07-22	1.1851849555969238
793	PEP	1975-07-23	1.1759259700775146
794	PEP	1975-07-24	1.1435190439224243
795	PEP	1975-07-25	1.1643520593643188
796	PEP	1975-07-28	1.1643520593643188
797	PEP	1975-07-29	1.1643520593643188
798	PEP	1975-07-30	1.1643520593643188
799	PEP	1975-07-31	1.1759259700775146
800	PEP	1975-08-01	1.1087960004806519
801	PEP	1975-08-04	1.1087960004806519
802	PEP	1975-08-05	1.0995370149612427
803	PEP	1975-08-06	1.131943941116333
804	PEP	1975-08-07	1.131943941116333
805	PEP	1975-08-08	1.1087960004806519
806	PEP	1975-08-11	1.131943941116333
807	PEP	1975-08-12	1.1435190439224243
808	PEP	1975-08-13	1.131943941116333
809	PEP	1975-08-14	1.1087960004806519
810	PEP	1975-08-15	1.131943941116333
811	PEP	1975-08-18	1.0995370149612427
812	PEP	1975-08-19	1.076388955116272
813	PEP	1975-08-20	1.0671299695968628
814	PEP	1975-08-21	1.0671299695968628
815	PEP	1975-08-22	1.0995370149612427
816	PEP	1975-08-25	1.076388955116272
817	PEP	1975-08-26	1.076388955116272
818	PEP	1975-08-27	1.076388955116272
819	PEP	1975-08-28	1.1087960004806519
820	PEP	1975-08-29	1.0995370149612427
821	PEP	1975-09-02	1.0995370149612427
822	PEP	1975-09-03	1.0671299695968628
823	PEP	1975-09-04	1.076388955116272
824	PEP	1975-09-05	1.055556058883667
825	PEP	1975-09-08	1.055556058883667
826	PEP	1975-09-09	1.0231479406356812
827	PEP	1975-09-10	1.0231479406356812
828	PEP	1975-09-11	1.0231479406356812
829	PEP	1975-09-12	1.0231479406356812
830	PEP	1975-09-15	1.0
831	PEP	1975-09-16	1.0
832	PEP	1975-09-17	1.0347219705581665
833	PEP	1975-09-18	1.055556058883667
834	PEP	1975-09-19	1.0995370149612427
835	PEP	1975-09-22	1.076388955116272
836	PEP	1975-09-23	1.055556058883667
837	PEP	1975-09-24	1.0671299695968628
838	PEP	1975-09-25	1.076388955116272
839	PEP	1975-09-26	1.0995370149612427
840	PEP	1975-09-29	1.0995370149612427
841	PEP	1975-09-30	1.076388955116272
842	PEP	1975-10-01	1.0671299695968628
843	PEP	1975-10-02	1.0995370149612427
844	PEP	1975-10-03	1.1435190439224243
845	PEP	1975-10-06	1.1643520593643188
846	PEP	1975-10-07	1.1759259700775146
847	PEP	1975-10-08	1.2083330154418945
848	PEP	1975-10-09	1.2175929546356201
849	PEP	1975-10-10	1.2523150444030762
850	PEP	1975-10-13	1.305556058883667
851	PEP	1975-10-14	1.2731479406356812
852	PEP	1975-10-15	1.2523150444030762
853	PEP	1975-10-16	1.2523150444030762
854	PEP	1975-10-17	1.2523150444030762
855	PEP	1975-10-20	1.2731479406356812
856	PEP	1975-10-21	1.305556058883667
857	PEP	1975-10-22	1.326388955116272
858	PEP	1975-10-23	1.3495370149612427
859	PEP	1975-10-24	1.3171299695968628
860	PEP	1975-10-27	1.305556058883667
861	PEP	1975-10-28	1.3171299695968628
862	PEP	1975-10-29	1.305556058883667
863	PEP	1975-10-30	1.2731479406356812
864	PEP	1975-10-31	1.2847219705581665
865	PEP	1975-11-03	1.2847219705581665
866	PEP	1975-11-04	1.2731479406356812
867	PEP	1975-11-05	1.2847219705581665
868	PEP	1975-11-06	1.305556058883667
869	PEP	1975-11-07	1.3171299695968628
870	PEP	1975-11-10	1.305556058883667
871	PEP	1975-11-11	1.305556058883667
872	PEP	1975-11-12	1.326388955116272
873	PEP	1975-11-13	1.3495370149612427
874	PEP	1975-11-14	1.3495370149612427
875	PEP	1975-11-17	1.381943941116333
876	PEP	1975-11-18	1.361111044883728
877	PEP	1975-11-19	1.361111044883728
878	PEP	1975-11-20	1.326388955116272
879	PEP	1975-11-21	1.3171299695968628
880	PEP	1975-11-24	1.305556058883667
881	PEP	1975-11-25	1.3171299695968628
882	PEP	1975-11-26	1.3171299695968628
883	PEP	1975-11-28	1.3171299695968628
884	PEP	1975-12-01	1.3171299695968628
885	PEP	1975-12-02	1.3171299695968628
886	PEP	1975-12-03	1.305556058883667
887	PEP	1975-12-04	1.2847219705581665
888	PEP	1975-12-05	1.2523150444030762
889	PEP	1975-12-08	1.2731479406356812
890	PEP	1975-12-09	1.2847219705581665
891	PEP	1975-12-10	1.2731479406356812
892	PEP	1975-12-11	1.2731479406356812
893	PEP	1975-12-12	1.2847219705581665
894	PEP	1975-12-15	1.2847219705581665
895	PEP	1975-12-16	1.3171299695968628
896	PEP	1975-12-17	1.3171299695968628
897	PEP	1975-12-18	1.3171299695968628
898	PEP	1975-12-19	1.2847219705581665
899	PEP	1975-12-22	1.2847219705581665
900	PEP	1975-12-23	1.305556058883667
901	PEP	1975-12-24	1.305556058883667
902	PEP	1975-12-26	1.326388955116272
903	PEP	1975-12-29	1.3171299695968628
904	PEP	1975-12-30	1.305556058883667
905	PEP	1975-12-31	1.305556058883667
906	PEP	1976-01-02	1.305556058883667
907	PEP	1976-01-05	1.3495370149612427
908	PEP	1976-01-06	1.361111044883728
909	PEP	1976-01-07	1.3495370149612427
910	PEP	1976-01-08	1.3495370149612427
911	PEP	1976-01-09	1.3495370149612427
912	PEP	1976-01-12	1.381943941116333
913	PEP	1976-01-13	1.3495370149612427
914	PEP	1976-01-14	1.381943941116333
915	PEP	1976-01-15	1.361111044883728
916	PEP	1976-01-16	1.3935190439224243
917	PEP	1976-01-19	1.381943941116333
918	PEP	1976-01-20	1.3935190439224243
919	PEP	1976-01-21	1.381943941116333
920	PEP	1976-01-22	1.361111044883728
921	PEP	1976-01-23	1.381943941116333
922	PEP	1976-01-26	1.381943941116333
923	PEP	1976-01-27	1.3495370149612427
924	PEP	1976-01-28	1.361111044883728
925	PEP	1976-01-29	1.3935190439224243
926	PEP	1976-01-30	1.4143520593643188
927	PEP	1976-02-02	1.3935190439224243
928	PEP	1976-02-03	1.4143520593643188
929	PEP	1976-02-04	1.4143520593643188
930	PEP	1976-02-05	1.361111044883728
931	PEP	1976-02-06	1.381943941116333
932	PEP	1976-02-09	1.381943941116333
933	PEP	1976-02-10	1.381943941116333
934	PEP	1976-02-11	1.381943941116333
935	PEP	1976-02-12	1.361111044883728
936	PEP	1976-02-13	1.326388955116272
937	PEP	1976-02-17	1.326388955116272
938	PEP	1976-02-18	1.326388955116272
939	PEP	1976-02-19	1.326388955116272
940	PEP	1976-02-20	1.3495370149612427
941	PEP	1976-02-23	1.3495370149612427
942	PEP	1976-02-24	1.3495370149612427
943	PEP	1976-02-25	1.326388955116272
944	PEP	1976-02-26	1.3171299695968628
945	PEP	1976-02-27	1.3171299695968628
946	PEP	1976-03-01	1.305556058883667
947	PEP	1976-03-02	1.3495370149612427
948	PEP	1976-03-03	1.3495370149612427
949	PEP	1976-03-04	1.326388955116272
950	PEP	1976-03-05	1.3171299695968628
951	PEP	1976-03-08	1.326388955116272
952	PEP	1976-03-09	1.326388955116272
953	PEP	1976-03-10	1.3495370149612427
954	PEP	1976-03-11	1.3495370149612427
955	PEP	1976-03-12	1.3495370149612427
956	PEP	1976-03-15	1.326388955116272
957	PEP	1976-03-16	1.326388955116272
958	PEP	1976-03-17	1.326388955116272
959	PEP	1976-03-18	1.326388955116272
960	PEP	1976-03-19	1.326388955116272
961	PEP	1976-03-22	1.326388955116272
962	PEP	1976-03-23	1.3171299695968628
963	PEP	1976-03-24	1.361111044883728
964	PEP	1976-03-25	1.361111044883728
965	PEP	1976-03-26	1.381943941116333
966	PEP	1976-03-29	1.361111044883728
967	PEP	1976-03-30	1.361111044883728
968	PEP	1976-03-31	1.381943941116333
969	PEP	1976-04-01	1.381943941116333
970	PEP	1976-04-02	1.361111044883728
971	PEP	1976-04-05	1.361111044883728
972	PEP	1976-04-06	1.4143520593643188
973	PEP	1976-04-07	1.381943941116333
974	PEP	1976-04-08	1.361111044883728
975	PEP	1976-04-09	1.361111044883728
976	PEP	1976-04-12	1.3495370149612427
977	PEP	1976-04-13	1.381943941116333
978	PEP	1976-04-14	1.381943941116333
979	PEP	1976-04-15	1.381943941116333
980	PEP	1976-04-19	1.3935190439224243
981	PEP	1976-04-20	1.4143520593643188
982	PEP	1976-04-21	1.3935190439224243
983	PEP	1976-04-22	1.381943941116333
984	PEP	1976-04-23	1.361111044883728
985	PEP	1976-04-26	1.3495370149612427
986	PEP	1976-04-27	1.3495370149612427
987	PEP	1976-04-28	1.3495370149612427
988	PEP	1976-04-29	1.3495370149612427
989	PEP	1976-04-30	1.361111044883728
990	PEP	1976-05-03	1.361111044883728
991	PEP	1976-05-04	1.361111044883728
992	PEP	1976-05-05	1.361111044883728
993	PEP	1976-05-06	1.381943941116333
994	PEP	1976-05-07	1.3935190439224243
995	PEP	1976-05-10	1.4143520593643188
996	PEP	1976-05-11	1.3935190439224243
997	PEP	1976-05-12	1.3935190439224243
998	PEP	1976-05-13	1.381943941116333
999	PEP	1976-05-14	1.381943941116333
1000	PEP	1976-05-17	1.381943941116333
1001	PEP	1976-05-18	1.361111044883728
1002	PEP	1976-05-19	1.361111044883728
1003	PEP	1976-05-20	1.381943941116333
1004	PEP	1976-05-21	1.381943941116333
1005	PEP	1976-05-24	1.381943941116333
1006	PEP	1976-05-25	1.3495370149612427
1007	PEP	1976-05-26	1.3495370149612427
1008	PEP	1976-05-27	1.3495370149612427
1009	PEP	1976-05-28	1.361111044883728
1010	PEP	1976-06-01	1.361111044883728
1011	PEP	1976-06-02	1.361111044883728
1012	PEP	1976-06-03	1.326388955116272
1013	PEP	1976-06-04	1.3171299695968628
1014	PEP	1976-06-07	1.305556058883667
1015	PEP	1976-06-08	1.305556058883667
1016	PEP	1976-06-09	1.2847219705581665
1017	PEP	1976-06-10	1.2847219705581665
1018	PEP	1976-06-11	1.3171299695968628
1019	PEP	1976-06-14	1.3171299695968628
1020	PEP	1976-06-15	1.3171299695968628
1021	PEP	1976-06-16	1.3495370149612427
1022	PEP	1976-06-17	1.3495370149612427
1023	PEP	1976-06-18	1.381943941116333
1024	PEP	1976-06-21	1.3935190439224243
1025	PEP	1976-06-22	1.3935190439224243
1026	PEP	1976-06-23	1.361111044883728
1027	PEP	1976-06-24	1.3935190439224243
1028	PEP	1976-06-25	1.381943941116333
1029	PEP	1976-06-28	1.3935190439224243
1030	PEP	1976-06-29	1.381943941116333
1031	PEP	1976-06-30	1.381943941116333
1032	PEP	1976-07-01	1.381943941116333
1033	PEP	1976-07-02	1.381943941116333
1034	PEP	1976-07-06	1.381943941116333
1035	PEP	1976-07-07	1.381943941116333
1036	PEP	1976-07-08	1.3935190439224243
1037	PEP	1976-07-09	1.4259259700775146
1038	PEP	1976-07-12	1.4583330154418945
1039	PEP	1976-07-13	1.4583330154418945
1040	PEP	1976-07-14	1.4583330154418945
1041	PEP	1976-07-15	1.4583330154418945
1042	PEP	1976-07-16	1.4583330154418945
1043	PEP	1976-07-19	1.4583330154418945
1044	PEP	1976-07-20	1.4583330154418945
1045	PEP	1976-07-21	1.4699070453643799
1046	PEP	1976-07-22	1.4907410144805908
1047	PEP	1976-07-23	1.4907410144805908
1048	PEP	1976-07-26	1.4907410144805908
1049	PEP	1976-07-27	1.4907410144805908
1050	PEP	1976-07-28	1.4699070453643799
1051	PEP	1976-07-29	1.4699070453643799
1052	PEP	1976-07-30	1.4907410144805908
1053	PEP	1976-08-02	1.5023150444030762
1054	PEP	1976-08-03	1.5347219705581665
1055	PEP	1976-08-04	1.5347219705581665
1056	PEP	1976-08-05	1.5231479406356812
1057	PEP	1976-08-06	1.5231479406356812
1058	PEP	1976-08-09	1.5231479406356812
1059	PEP	1976-08-10	1.5347219705581665
1060	PEP	1976-08-11	1.5347219705581665
1061	PEP	1976-08-12	1.5347219705581665
1062	PEP	1976-08-13	1.5347219705581665
1063	PEP	1976-08-16	1.5347219705581665
1064	PEP	1976-08-17	1.5671299695968628
1065	PEP	1976-08-18	1.555556058883667
1066	PEP	1976-08-19	1.555556058883667
1067	PEP	1976-08-20	1.555556058883667
1068	PEP	1976-08-23	1.5347219705581665
1069	PEP	1976-08-24	1.5347219705581665
1070	PEP	1976-08-25	1.5347219705581665
1071	PEP	1976-08-26	1.5347219705581665
1072	PEP	1976-08-27	1.5231479406356812
1073	PEP	1976-08-30	1.5231479406356812
1074	PEP	1976-08-31	1.555556058883667
1075	PEP	1976-09-01	1.5787039995193481
1076	PEP	1976-09-02	1.5787039995193481
1077	PEP	1976-09-03	1.5671299695968628
1078	PEP	1976-09-07	1.5671299695968628
1079	PEP	1976-09-08	1.5671299695968628
1080	PEP	1976-09-09	1.5671299695968628
1081	PEP	1976-09-10	1.5671299695968628
1082	PEP	1976-09-13	1.555556058883667
1083	PEP	1976-09-14	1.5347219705581665
1084	PEP	1976-09-15	1.5347219705581665
1085	PEP	1976-09-16	1.555556058883667
1086	PEP	1976-09-17	1.5671299695968628
1087	PEP	1976-09-20	1.555556058883667
1088	PEP	1976-09-21	1.5995370149612427
1089	PEP	1976-09-22	1.611111044883728
1090	PEP	1976-09-23	1.611111044883728
1091	PEP	1976-09-24	1.5995370149612427
1092	PEP	1976-09-27	1.5995370149612427
1093	PEP	1976-09-28	1.5671299695968628
1094	PEP	1976-09-29	1.5787039995193481
1095	PEP	1976-09-30	1.5787039995193481
1096	PEP	1976-10-01	1.5787039995193481
1097	PEP	1976-10-04	1.5671299695968628
1098	PEP	1976-10-05	1.5671299695968628
1099	PEP	1976-10-06	1.5671299695968628
1100	PEP	1976-10-07	1.5671299695968628
1101	PEP	1976-10-08	1.5671299695968628
1102	PEP	1976-10-11	1.5671299695968628
1103	PEP	1976-10-12	1.555556058883667
1104	PEP	1976-10-13	1.5671299695968628
1105	PEP	1976-10-14	1.5347219705581665
1106	PEP	1976-10-15	1.5231479406356812
1107	PEP	1976-10-18	1.5231479406356812
1108	PEP	1976-10-19	1.5023150444030762
1109	PEP	1976-10-20	1.5023150444030762
1110	PEP	1976-10-21	1.5023150444030762
1111	PEP	1976-10-22	1.4907410144805908
1112	PEP	1976-10-25	1.5023150444030762
1113	PEP	1976-10-26	1.5231479406356812
1114	PEP	1976-10-27	1.5231479406356812
1115	PEP	1976-10-28	1.5231479406356812
1116	PEP	1976-10-29	1.5347219705581665
1117	PEP	1976-11-01	1.5347219705581665
1118	PEP	1976-11-03	1.5231479406356812
1119	PEP	1976-11-04	1.5231479406356812
1120	PEP	1976-11-05	1.4467589855194092
1121	PEP	1976-11-08	1.4259259700775146
1122	PEP	1976-11-09	1.4143520593643188
1123	PEP	1976-11-10	1.3935190439224243
1124	PEP	1976-11-11	1.4259259700775146
1125	PEP	1976-11-12	1.4143520593643188
1126	PEP	1976-11-15	1.4259259700775146
1127	PEP	1976-11-16	1.4259259700775146
1128	PEP	1976-11-17	1.4259259700775146
1129	PEP	1976-11-18	1.4583330154418945
1130	PEP	1976-11-19	1.4583330154418945
1131	PEP	1976-11-22	1.4907410144805908
1132	PEP	1976-11-23	1.4907410144805908
1133	PEP	1976-11-24	1.5023150444030762
1134	PEP	1976-11-26	1.5231479406356812
1135	PEP	1976-11-29	1.5231479406356812
1136	PEP	1976-11-30	1.5023150444030762
1137	PEP	1976-12-01	1.5023150444030762
1138	PEP	1976-12-02	1.5231479406356812
1139	PEP	1976-12-03	1.5231479406356812
1140	PEP	1976-12-06	1.5347219705581665
1141	PEP	1976-12-07	1.5347219705581665
1142	PEP	1976-12-08	1.555556058883667
1143	PEP	1976-12-09	1.5231479406356812
1144	PEP	1976-12-10	1.4907410144805908
1145	PEP	1976-12-13	1.4583330154418945
1146	PEP	1976-12-14	1.4583330154418945
1147	PEP	1976-12-15	1.4467589855194092
1148	PEP	1976-12-16	1.4259259700775146
1149	PEP	1976-12-17	1.4143520593643188
1150	PEP	1976-12-20	1.381943941116333
1151	PEP	1976-12-21	1.3935190439224243
1152	PEP	1976-12-22	1.4259259700775146
1153	PEP	1976-12-23	1.4259259700775146
1154	PEP	1976-12-27	1.4583330154418945
1155	PEP	1976-12-28	1.4583330154418945
1156	PEP	1976-12-29	1.4467589855194092
1157	PEP	1976-12-30	1.4467589855194092
1158	PEP	1976-12-31	1.4699070453643799
1159	PEP	1977-01-03	1.4814809560775757
1160	PEP	1977-01-04	1.4629629850387573
1161	PEP	1977-01-05	1.451388955116272
1162	PEP	1977-01-06	1.4583330154418945
1163	PEP	1977-01-07	1.4537039995193481
1164	PEP	1977-01-10	1.4583330154418945
1165	PEP	1977-01-11	1.4398150444030762
1166	PEP	1977-01-12	1.4421299695968628
1167	PEP	1977-01-13	1.4583330154418945
1168	PEP	1977-01-14	1.444443941116333
1169	PEP	1977-01-17	1.4282410144805908
1170	PEP	1977-01-18	1.4166669845581055
1171	PEP	1977-01-19	1.4050929546356201
1172	PEP	1977-01-20	1.388888955116272
1173	PEP	1977-01-21	1.388888955116272
1174	PEP	1977-01-24	1.375
1175	PEP	1977-01-25	1.3726849555969238
1176	PEP	1977-01-26	1.3402780294418335
1177	PEP	1977-01-27	1.319443941116333
1178	PEP	1977-01-28	1.326388955116272
1179	PEP	1977-01-31	1.3287039995193481
1180	PEP	1977-02-01	1.3402780294418335
1181	PEP	1977-02-02	1.3402780294418335
1182	PEP	1977-02-03	1.3402780294418335
1183	PEP	1977-02-04	1.3379629850387573
1184	PEP	1977-02-07	1.3518520593643188
1185	PEP	1977-02-08	1.3449070453643799
1186	PEP	1977-02-09	1.3425929546356201
1187	PEP	1977-02-10	1.3472219705581665
1188	PEP	1977-02-11	1.3379629850387573
1189	PEP	1977-02-14	1.3425929546356201
1190	PEP	1977-02-15	1.3495370149612427
1191	PEP	1977-02-16	1.361111044883728
1192	PEP	1977-02-17	1.3518520593643188
1193	PEP	1977-02-18	1.361111044883728
1194	PEP	1977-02-22	1.361111044883728
1195	PEP	1977-02-23	1.3518520593643188
1196	PEP	1977-02-24	1.3287039995193481
1197	PEP	1977-02-25	1.3587960004806519
1198	PEP	1977-02-28	1.3726849555969238
1199	PEP	1977-03-01	1.4050929546356201
1200	PEP	1977-03-02	1.4120370149612427
1201	PEP	1977-03-03	1.4398150444030762
1202	PEP	1977-03-04	1.388888955116272
1203	PEP	1977-03-07	1.3287039995193481
1204	PEP	1977-03-08	1.3078700304031372
1205	PEP	1977-03-09	1.2592589855194092
1206	PEP	1977-03-10	1.3078700304031372
1207	PEP	1977-03-11	1.3449070453643799
1208	PEP	1977-03-14	1.3564809560775757
1209	PEP	1977-03-15	1.3472219705581665
1210	PEP	1977-03-16	1.3495370149612427
1211	PEP	1977-03-17	1.3518520593643188
1212	PEP	1977-03-18	1.3472219705581665
1213	PEP	1977-03-21	1.3425929546356201
1214	PEP	1977-03-22	1.3425929546356201
1215	PEP	1977-03-23	1.3333330154418945
1216	PEP	1977-03-24	1.3240740299224854
1217	PEP	1977-03-25	1.3310190439224243
1218	PEP	1977-03-28	1.3333330154418945
1219	PEP	1977-03-29	1.3425929546356201
1220	PEP	1977-03-30	1.3240740299224854
1221	PEP	1977-03-31	1.319443941116333
1222	PEP	1977-04-01	1.3287039995193481
1223	PEP	1977-04-04	1.3171299695968628
1224	PEP	1977-04-05	1.3217589855194092
1225	PEP	1977-04-06	1.3217589855194092
1226	PEP	1977-04-07	1.3333330154418945
1227	PEP	1977-04-11	1.3518520593643188
1228	PEP	1977-04-12	1.3657410144805908
1229	PEP	1977-04-13	1.3564809560775757
1230	PEP	1977-04-14	1.3796299695968628
1231	PEP	1977-04-15	1.368056058883667
1232	PEP	1977-04-18	1.3634259700775146
1233	PEP	1977-04-19	1.3587960004806519
1234	PEP	1977-04-20	1.3657410144805908
1235	PEP	1977-04-21	1.3518520593643188
1236	PEP	1977-04-22	1.3356479406356812
1237	PEP	1977-04-25	1.3148150444030762
1238	PEP	1977-04-26	1.3078700304031372
1239	PEP	1977-04-27	1.2847219705581665
1240	PEP	1977-04-28	1.2916669845581055
1241	PEP	1977-04-29	1.2939809560775757
1242	PEP	1977-05-02	1.3101849555969238
1243	PEP	1977-05-03	1.3240740299224854
1244	PEP	1977-05-04	1.326388955116272
1245	PEP	1977-05-05	1.326388955116272
1246	PEP	1977-05-06	1.3287039995193481
1247	PEP	1977-05-09	1.3356479406356812
1248	PEP	1977-05-10	1.3634259700775146
1249	PEP	1977-05-11	1.3449070453643799
1250	PEP	1977-05-12	1.3472219705581665
1251	PEP	1977-05-13	1.3518520593643188
1252	PEP	1977-05-16	1.3425929546356201
1253	PEP	1977-05-17	1.3217589855194092
1254	PEP	1977-05-18	1.3101849555969238
1255	PEP	1977-05-19	1.3125
1256	PEP	1977-05-20	1.298611044883728
1257	PEP	1977-05-23	1.2870370149612427
1258	PEP	1977-05-24	1.2870370149612427
1259	PEP	1977-05-25	1.2847219705581665
1260	PEP	1977-05-26	1.2870370149612427
1261	PEP	1977-05-27	1.2800929546356201
1262	PEP	1977-05-31	1.25
1263	PEP	1977-06-01	1.2916669845581055
1264	PEP	1977-06-02	1.3333330154418945
1265	PEP	1977-06-03	1.3472219705581665
1266	PEP	1977-06-06	1.3402780294418335
1267	PEP	1977-06-07	1.326388955116272
1268	PEP	1977-06-08	1.3402780294418335
1269	PEP	1977-06-09	1.319443941116333
1270	PEP	1977-06-10	1.326388955116272
1271	PEP	1977-06-13	1.326388955116272
1272	PEP	1977-06-14	1.3472219705581665
1273	PEP	1977-06-15	1.3402780294418335
1274	PEP	1977-06-16	1.3333330154418945
1275	PEP	1977-06-17	1.2916669845581055
1276	PEP	1977-06-20	1.2847219705581665
1277	PEP	1977-06-21	1.2777780294418335
1278	PEP	1977-06-22	1.298611044883728
1279	PEP	1977-06-23	1.2847219705581665
1280	PEP	1977-06-24	1.2847219705581665
1281	PEP	1977-06-27	1.2847219705581665
1282	PEP	1977-06-28	1.25
1283	PEP	1977-06-29	1.25
1284	PEP	1977-06-30	1.25
1285	PEP	1977-07-01	1.25
1286	PEP	1977-07-05	1.2708330154418945
1287	PEP	1977-07-06	1.2708330154418945
1288	PEP	1977-07-07	1.2847219705581665
1289	PEP	1977-07-08	1.305556058883667
1290	PEP	1977-07-11	1.305556058883667
1291	PEP	1977-07-12	1.298611044883728
1292	PEP	1977-07-13	1.305556058883667
1293	PEP	1977-07-15	1.3333330154418945
1294	PEP	1977-07-18	1.368056058883667
1295	PEP	1977-07-19	1.388888955116272
1296	PEP	1977-07-20	1.381943941116333
1297	PEP	1977-07-21	1.388888955116272
1298	PEP	1977-07-22	1.388888955116272
1299	PEP	1977-07-25	1.3958330154418945
1300	PEP	1977-07-26	1.3958330154418945
1301	PEP	1977-07-27	1.381943941116333
1302	PEP	1977-07-28	1.3541669845581055
1303	PEP	1977-07-29	1.3541669845581055
1304	PEP	1977-08-01	1.3472219705581665
1305	PEP	1977-08-02	1.3472219705581665
1306	PEP	1977-08-03	1.368056058883667
1307	PEP	1977-08-04	1.381943941116333
1308	PEP	1977-08-05	1.4097219705581665
1309	PEP	1977-08-08	1.4097219705581665
1310	PEP	1977-08-09	1.4166669845581055
1311	PEP	1977-08-10	1.423611044883728
1312	PEP	1977-08-11	1.423611044883728
1313	PEP	1977-08-12	1.423611044883728
1314	PEP	1977-08-15	1.4375
1315	PEP	1977-08-16	1.423611044883728
1316	PEP	1977-08-17	1.4166669845581055
1317	PEP	1977-08-18	1.423611044883728
1318	PEP	1977-08-19	1.4375
1319	PEP	1977-08-22	1.4652780294418335
1320	PEP	1977-08-23	1.493056058883667
1321	PEP	1977-08-24	1.4583330154418945
1322	PEP	1977-08-25	1.451388955116272
1323	PEP	1977-08-26	1.451388955116272
1324	PEP	1977-08-29	1.4375
1325	PEP	1977-08-30	1.4027780294418335
1326	PEP	1977-08-31	1.4097219705581665
1327	PEP	1977-09-01	1.430556058883667
1328	PEP	1977-09-02	1.4166669845581055
1329	PEP	1977-09-06	1.423611044883728
1330	PEP	1977-09-07	1.4166669845581055
1331	PEP	1977-09-08	1.4166669845581055
1332	PEP	1977-09-09	1.4166669845581055
1333	PEP	1977-09-12	1.3958330154418945
1334	PEP	1977-09-13	1.388888955116272
1335	PEP	1977-09-14	1.3958330154418945
1336	PEP	1977-09-15	1.3958330154418945
1337	PEP	1977-09-16	1.3958330154418945
1338	PEP	1977-09-19	1.3958330154418945
1339	PEP	1977-09-20	1.388888955116272
1340	PEP	1977-09-21	1.368056058883667
1341	PEP	1977-09-22	1.3541669845581055
1342	PEP	1977-09-23	1.368056058883667
1343	PEP	1977-09-26	1.368056058883667
1344	PEP	1977-09-27	1.368056058883667
1345	PEP	1977-09-28	1.368056058883667
1346	PEP	1977-09-29	1.381943941116333
1347	PEP	1977-09-30	1.4097219705581665
1348	PEP	1977-10-03	1.423611044883728
1349	PEP	1977-10-04	1.444443941116333
1350	PEP	1977-10-05	1.4375
1351	PEP	1977-10-06	1.444443941116333
1352	PEP	1977-10-07	1.4375
1353	PEP	1977-10-10	1.430556058883667
1354	PEP	1977-10-11	1.423611044883728
1355	PEP	1977-10-12	1.4097219705581665
1356	PEP	1977-10-13	1.4097219705581665
1357	PEP	1977-10-14	1.388888955116272
1358	PEP	1977-10-17	1.388888955116272
1359	PEP	1977-10-18	1.4027780294418335
1360	PEP	1977-10-19	1.3958330154418945
1361	PEP	1977-10-20	1.3958330154418945
1362	PEP	1977-10-21	1.4027780294418335
1363	PEP	1977-10-24	1.4027780294418335
1364	PEP	1977-10-25	1.3958330154418945
1365	PEP	1977-10-26	1.3958330154418945
1366	PEP	1977-10-27	1.4027780294418335
1367	PEP	1977-10-28	1.3958330154418945
1368	PEP	1977-10-31	1.3958330154418945
1369	PEP	1977-11-01	1.375
1370	PEP	1977-11-02	1.3472219705581665
1371	PEP	1977-11-03	1.3541669845581055
1372	PEP	1977-11-04	1.3541669845581055
1373	PEP	1977-11-07	1.361111044883728
1374	PEP	1977-11-08	1.3472219705581665
1375	PEP	1977-11-09	1.3541669845581055
1376	PEP	1977-11-10	1.4097219705581665
1377	PEP	1977-11-11	1.4583330154418945
1378	PEP	1977-11-14	1.4722219705581665
1379	PEP	1977-11-15	1.493056058883667
1380	PEP	1977-11-16	1.4722219705581665
1381	PEP	1977-11-17	1.4583330154418945
1382	PEP	1977-11-18	1.486111044883728
1383	PEP	1977-11-21	1.4722219705581665
1384	PEP	1977-11-22	1.5
1385	PEP	1977-11-23	1.5277780294418335
1386	PEP	1977-11-25	1.5416669845581055
1387	PEP	1977-11-28	1.5208330154418945
1388	PEP	1977-11-29	1.4791669845581055
1389	PEP	1977-11-30	1.4583330154418945
1390	PEP	1977-12-01	1.4652780294418335
1391	PEP	1977-12-02	1.486111044883728
1392	PEP	1977-12-05	1.493056058883667
1393	PEP	1977-12-06	1.444443941116333
1394	PEP	1977-12-07	1.444443941116333
1395	PEP	1977-12-08	1.451388955116272
1396	PEP	1977-12-09	1.4791669845581055
1397	PEP	1977-12-12	1.4791669845581055
1398	PEP	1977-12-13	1.506943941116333
1399	PEP	1977-12-14	1.5
1400	PEP	1977-12-15	1.486111044883728
1401	PEP	1977-12-16	1.493056058883667
1402	PEP	1977-12-19	1.493056058883667
1403	PEP	1977-12-20	1.5
1404	PEP	1977-12-21	1.5
1405	PEP	1977-12-22	1.506943941116333
1406	PEP	1977-12-23	1.513888955116272
1407	PEP	1977-12-27	1.5416669845581055
1408	PEP	1977-12-28	1.548611044883728
1409	PEP	1977-12-29	1.5833330154418945
1410	PEP	1977-12-30	1.555556058883667
1411	PEP	1978-01-03	1.5347219705581665
1412	PEP	1978-01-04	1.513888955116272
1413	PEP	1978-01-05	1.5
1414	PEP	1978-01-06	1.4722219705581665
1415	PEP	1978-01-09	1.444443941116333
1416	PEP	1978-01-10	1.444443941116333
1417	PEP	1978-01-11	1.423611044883728
1418	PEP	1978-01-12	1.423611044883728
1419	PEP	1978-01-13	1.430556058883667
1420	PEP	1978-01-16	1.430556058883667
1421	PEP	1978-01-17	1.451388955116272
1422	PEP	1978-01-18	1.486111044883728
1423	PEP	1978-01-19	1.4583330154418945
1424	PEP	1978-01-20	1.4375
1425	PEP	1978-01-23	1.444443941116333
1426	PEP	1978-01-24	1.451388955116272
1427	PEP	1978-01-25	1.4652780294418335
1428	PEP	1978-01-26	1.444443941116333
1429	PEP	1978-01-27	1.4375
1430	PEP	1978-01-30	1.423611044883728
1431	PEP	1978-01-31	1.430556058883667
1432	PEP	1978-02-01	1.430556058883667
1433	PEP	1978-02-02	1.430556058883667
1434	PEP	1978-02-03	1.4375
1435	PEP	1978-02-06	1.4375
1436	PEP	1978-02-07	1.444443941116333
1437	PEP	1978-02-08	1.444443941116333
1438	PEP	1978-02-09	1.451388955116272
1439	PEP	1978-02-10	1.444443941116333
1440	PEP	1978-02-13	1.4027780294418335
1441	PEP	1978-02-14	1.3958330154418945
1442	PEP	1978-02-15	1.4097219705581665
1443	PEP	1978-02-16	1.3958330154418945
1444	PEP	1978-02-17	1.388888955116272
1445	PEP	1978-02-21	1.381943941116333
1446	PEP	1978-02-22	1.368056058883667
1447	PEP	1978-02-23	1.368056058883667
1448	PEP	1978-02-24	1.388888955116272
1449	PEP	1978-02-27	1.381943941116333
1450	PEP	1978-02-28	1.368056058883667
1451	PEP	1978-03-01	1.381943941116333
1452	PEP	1978-03-02	1.388888955116272
1453	PEP	1978-03-03	1.388888955116272
1454	PEP	1978-03-06	1.368056058883667
1455	PEP	1978-03-07	1.388888955116272
1456	PEP	1978-03-08	1.4027780294418335
1457	PEP	1978-03-09	1.4097219705581665
1458	PEP	1978-03-10	1.423611044883728
1459	PEP	1978-03-13	1.4375
1460	PEP	1978-03-14	1.430556058883667
1461	PEP	1978-03-15	1.430556058883667
1462	PEP	1978-03-16	1.4375
1463	PEP	1978-03-17	1.4375
1464	PEP	1978-03-20	1.4722219705581665
1465	PEP	1978-03-21	1.4722219705581665
1466	PEP	1978-03-22	1.4583330154418945
1467	PEP	1978-03-23	1.4583330154418945
1468	PEP	1978-03-27	1.451388955116272
1469	PEP	1978-03-28	1.4791669845581055
1470	PEP	1978-03-29	1.4652780294418335
1471	PEP	1978-03-30	1.4652780294418335
1472	PEP	1978-03-31	1.451388955116272
1473	PEP	1978-04-03	1.451388955116272
1474	PEP	1978-04-04	1.451388955116272
1475	PEP	1978-04-05	1.4791669845581055
1476	PEP	1978-04-06	1.506943941116333
1477	PEP	1978-04-07	1.5
1478	PEP	1978-04-10	1.5
1479	PEP	1978-04-11	1.513888955116272
1480	PEP	1978-04-12	1.5277780294418335
1481	PEP	1978-04-13	1.5277780294418335
1482	PEP	1978-04-14	1.555556058883667
1483	PEP	1978-04-17	1.611111044883728
1484	PEP	1978-04-18	1.5972219705581665
1485	PEP	1978-04-19	1.5902780294418335
1486	PEP	1978-04-20	1.5972219705581665
1487	PEP	1978-04-21	1.569443941116333
1488	PEP	1978-04-24	1.6041669845581055
1489	PEP	1978-04-25	1.625
1490	PEP	1978-04-26	1.6041669845581055
1491	PEP	1978-04-27	1.5902780294418335
1492	PEP	1978-04-28	1.631943941116333
1493	PEP	1978-05-01	1.631943941116333
1494	PEP	1978-05-02	1.6527780294418335
1495	PEP	1978-05-03	1.625
1496	PEP	1978-05-04	1.631943941116333
1497	PEP	1978-05-05	1.680556058883667
1498	PEP	1978-05-08	1.6666669845581055
1499	PEP	1978-05-09	1.6875
1500	PEP	1978-05-10	1.6875
1501	PEP	1978-05-11	1.680556058883667
1502	PEP	1978-05-12	1.763888955116272
1503	PEP	1978-05-15	1.7777780294418335
1504	PEP	1978-05-16	1.805556058883667
1505	PEP	1978-05-17	1.7916669845581055
1506	PEP	1978-05-18	1.7708330154418945
1507	PEP	1978-05-19	1.7291669845581055
1508	PEP	1978-05-22	1.7291669845581055
1509	PEP	1978-05-23	1.6875
1510	PEP	1978-05-24	1.6597219705581665
1511	PEP	1978-05-25	1.6597219705581665
1512	PEP	1978-05-26	1.6527780294418335
1513	PEP	1978-05-30	1.6597219705581665
1514	PEP	1978-05-31	1.701388955116272
1515	PEP	1978-06-01	1.694443941116333
1516	PEP	1978-06-02	1.7152780294418335
1517	PEP	1978-06-05	1.7777780294418335
1518	PEP	1978-06-06	1.7916669845581055
1519	PEP	1978-06-07	1.7916669845581055
1520	PEP	1978-06-08	1.7847219705581665
1521	PEP	1978-06-09	1.7777780294418335
1522	PEP	1978-06-12	1.763888955116272
1523	PEP	1978-06-13	1.7222219705581665
1524	PEP	1978-06-14	1.694443941116333
1525	PEP	1978-06-15	1.6666669845581055
1526	PEP	1978-06-16	1.6666669845581055
1527	PEP	1978-06-19	1.6666669845581055
1528	PEP	1978-06-20	1.6458330154418945
1529	PEP	1978-06-21	1.6458330154418945
1530	PEP	1978-06-22	1.638888955116272
1531	PEP	1978-06-23	1.6597219705581665
1532	PEP	1978-06-26	1.638888955116272
1533	PEP	1978-06-27	1.625
1534	PEP	1978-06-28	1.625
1535	PEP	1978-06-29	1.6527780294418335
1536	PEP	1978-06-30	1.6527780294418335
1537	PEP	1978-07-03	1.618056058883667
1538	PEP	1978-07-05	1.5972219705581665
1539	PEP	1978-07-06	1.5902780294418335
1540	PEP	1978-07-07	1.5902780294418335
1541	PEP	1978-07-10	1.5833330154418945
1542	PEP	1978-07-11	1.5972219705581665
1543	PEP	1978-07-12	1.625
1544	PEP	1978-07-13	1.631943941116333
1545	PEP	1978-07-14	1.680556058883667
1546	PEP	1978-07-17	1.701388955116272
1547	PEP	1978-07-18	1.673611044883728
1548	PEP	1978-07-19	1.701388955116272
1549	PEP	1978-07-20	1.7222219705581665
1550	PEP	1978-07-21	1.6666669845581055
1551	PEP	1978-07-24	1.6666669845581055
1552	PEP	1978-07-25	1.6666669845581055
1553	PEP	1978-07-26	1.6875
1554	PEP	1978-07-27	1.6875
1555	PEP	1978-07-28	1.673611044883728
1556	PEP	1978-07-31	1.7083330154418945
1557	PEP	1978-08-01	1.7152780294418335
1558	PEP	1978-08-02	1.7777780294418335
1559	PEP	1978-08-03	1.8541669845581055
1560	PEP	1978-08-04	1.8472219705581665
1561	PEP	1978-08-07	1.8125
1562	PEP	1978-08-08	1.826388955116272
1563	PEP	1978-08-09	1.8333330154418945
1564	PEP	1978-08-10	1.7847219705581665
1565	PEP	1978-08-11	1.763888955116272
1566	PEP	1978-08-14	1.7777780294418335
1567	PEP	1978-08-15	1.7777780294418335
1568	PEP	1978-08-16	1.805556058883667
1569	PEP	1978-08-17	1.8333330154418945
1570	PEP	1978-08-18	1.819443941116333
1571	PEP	1978-08-21	1.798611044883728
1572	PEP	1978-08-22	1.7847219705581665
1573	PEP	1978-08-23	1.8125
1574	PEP	1978-08-24	1.819443941116333
1575	PEP	1978-08-25	1.805556058883667
1576	PEP	1978-08-28	1.798611044883728
1577	PEP	1978-08-29	1.7708330154418945
1578	PEP	1978-08-30	1.756943941116333
1579	PEP	1978-08-31	1.763888955116272
1580	PEP	1978-09-01	1.763888955116272
1581	PEP	1978-09-05	1.743056058883667
1582	PEP	1978-09-06	1.7708330154418945
1583	PEP	1978-09-07	1.763888955116272
1584	PEP	1978-09-08	1.7708330154418945
1585	PEP	1978-09-11	1.7847219705581665
1586	PEP	1978-09-12	1.763888955116272
1587	PEP	1978-09-13	1.756943941116333
1588	PEP	1978-09-14	1.736111044883728
1589	PEP	1978-09-15	1.680556058883667
1590	PEP	1978-09-18	1.6597219705581665
1591	PEP	1978-09-19	1.6666669845581055
1592	PEP	1978-09-20	1.6458330154418945
1593	PEP	1978-09-21	1.611111044883728
1594	PEP	1978-09-22	1.611111044883728
1595	PEP	1978-09-25	1.611111044883728
1596	PEP	1978-09-26	1.618056058883667
1597	PEP	1978-09-27	1.5972219705581665
1598	PEP	1978-09-28	1.576388955116272
1599	PEP	1978-09-29	1.5833330154418945
1600	PEP	1978-10-02	1.6458330154418945
1601	PEP	1978-10-03	1.611111044883728
1602	PEP	1978-10-04	1.6041669845581055
1603	PEP	1978-10-05	1.5902780294418335
1604	PEP	1978-10-06	1.5902780294418335
1605	PEP	1978-10-09	1.5833330154418945
1606	PEP	1978-10-10	1.5972219705581665
1607	PEP	1978-10-11	1.6041669845581055
1608	PEP	1978-10-12	1.6041669845581055
1609	PEP	1978-10-13	1.5972219705581665
1610	PEP	1978-10-16	1.5833330154418945
1611	PEP	1978-10-17	1.5208330154418945
1612	PEP	1978-10-18	1.5
1613	PEP	1978-10-19	1.4791669845581055
1614	PEP	1978-10-20	1.4583330154418945
1615	PEP	1978-10-23	1.493056058883667
1616	PEP	1978-10-24	1.4791669845581055
1617	PEP	1978-10-25	1.4652780294418335
1618	PEP	1978-10-26	1.486111044883728
1619	PEP	1978-10-27	1.423611044883728
1620	PEP	1978-10-30	1.4791669845581055
1621	PEP	1978-10-31	1.451388955116272
1622	PEP	1978-11-01	1.5208330154418945
1623	PEP	1978-11-02	1.451388955116272
1624	PEP	1978-11-03	1.4583330154418945
1625	PEP	1978-11-06	1.444443941116333
1626	PEP	1978-11-07	1.4166669845581055
1627	PEP	1978-11-08	1.388888955116272
1628	PEP	1978-11-09	1.3958330154418945
1629	PEP	1978-11-10	1.3958330154418945
1630	PEP	1978-11-13	1.388888955116272
1631	PEP	1978-11-14	1.388888955116272
1632	PEP	1978-11-15	1.4027780294418335
1633	PEP	1978-11-16	1.4097219705581665
1634	PEP	1978-11-17	1.4166669845581055
1635	PEP	1978-11-20	1.4375
1636	PEP	1978-11-21	1.423611044883728
1637	PEP	1978-11-22	1.444443941116333
1638	PEP	1978-11-24	1.4722219705581665
1639	PEP	1978-11-27	1.4722219705581665
1640	PEP	1978-11-28	1.451388955116272
1641	PEP	1978-11-29	1.430556058883667
1642	PEP	1978-11-30	1.444443941116333
1643	PEP	1978-12-01	1.486111044883728
1644	PEP	1978-12-04	1.4722219705581665
1645	PEP	1978-12-05	1.5208330154418945
1646	PEP	1978-12-06	1.5
1647	PEP	1978-12-07	1.4791669845581055
1648	PEP	1978-12-08	1.444443941116333
1649	PEP	1978-12-11	1.444443941116333
1650	PEP	1978-12-12	1.444443941116333
1651	PEP	1978-12-13	1.4166669845581055
1652	PEP	1978-12-14	1.4097219705581665
1653	PEP	1978-12-15	1.3958330154418945
1654	PEP	1978-12-18	1.368056058883667
1655	PEP	1978-12-19	1.388888955116272
1656	PEP	1978-12-20	1.368056058883667
1657	PEP	1978-12-21	1.368056058883667
1658	PEP	1978-12-22	1.3958330154418945
1659	PEP	1978-12-26	1.4166669845581055
1660	PEP	1978-12-27	1.4166669845581055
1661	PEP	1978-12-28	1.423611044883728
1662	PEP	1978-12-29	1.423611044883728
1663	PEP	1979-01-02	1.430556058883667
1664	PEP	1979-01-03	1.4375
1665	PEP	1979-01-04	1.4791669845581055
1666	PEP	1979-01-05	1.444443941116333
1667	PEP	1979-01-08	1.444443941116333
1668	PEP	1979-01-09	1.4722219705581665
1669	PEP	1979-01-10	1.4791669845581055
1670	PEP	1979-01-11	1.486111044883728
1671	PEP	1979-01-12	1.486111044883728
1672	PEP	1979-01-15	1.513888955116272
1673	PEP	1979-01-16	1.493056058883667
1674	PEP	1979-01-17	1.4652780294418335
1675	PEP	1979-01-18	1.444443941116333
1676	PEP	1979-01-19	1.444443941116333
1677	PEP	1979-01-22	1.444443941116333
1678	PEP	1979-01-23	1.444443941116333
1679	PEP	1979-01-24	1.423611044883728
1680	PEP	1979-01-25	1.4375
1681	PEP	1979-01-26	1.4583330154418945
1682	PEP	1979-01-29	1.423611044883728
1683	PEP	1979-01-30	1.4166669845581055
1684	PEP	1979-01-31	1.3958330154418945
1685	PEP	1979-02-01	1.381943941116333
1686	PEP	1979-02-02	1.368056058883667
1687	PEP	1979-02-05	1.3333330154418945
1688	PEP	1979-02-06	1.326388955116272
1689	PEP	1979-02-07	1.326388955116272
1690	PEP	1979-02-08	1.368056058883667
1691	PEP	1979-02-09	1.3333330154418945
1692	PEP	1979-02-12	1.3125
1693	PEP	1979-02-13	1.3333330154418945
1694	PEP	1979-02-14	1.3402780294418335
1695	PEP	1979-02-15	1.3402780294418335
1696	PEP	1979-02-16	1.3402780294418335
1697	PEP	1979-02-20	1.361111044883728
1698	PEP	1979-02-21	1.361111044883728
1699	PEP	1979-02-22	1.3541669845581055
1700	PEP	1979-02-23	1.3472219705581665
1701	PEP	1979-02-26	1.3333330154418945
1702	PEP	1979-02-27	1.319443941116333
1703	PEP	1979-02-28	1.326388955116272
1704	PEP	1979-03-01	1.319443941116333
1705	PEP	1979-03-02	1.326388955116272
1706	PEP	1979-03-05	1.3402780294418335
1707	PEP	1979-03-06	1.3472219705581665
1708	PEP	1979-03-07	1.3541669845581055
1709	PEP	1979-03-08	1.3541669845581055
1710	PEP	1979-03-09	1.3541669845581055
1711	PEP	1979-03-12	1.3541669845581055
1712	PEP	1979-03-13	1.361111044883728
1713	PEP	1979-03-14	1.375
1714	PEP	1979-03-15	1.361111044883728
1715	PEP	1979-03-16	1.361111044883728
1716	PEP	1979-03-19	1.361111044883728
1717	PEP	1979-03-20	1.361111044883728
1718	PEP	1979-03-21	1.388888955116272
1719	PEP	1979-03-22	1.4097219705581665
1720	PEP	1979-03-23	1.375
1721	PEP	1979-03-26	1.368056058883667
1722	PEP	1979-03-27	1.388888955116272
1723	PEP	1979-03-28	1.388888955116272
1724	PEP	1979-03-29	1.3958330154418945
1725	PEP	1979-03-30	1.3958330154418945
1726	PEP	1979-04-02	1.388888955116272
1727	PEP	1979-04-03	1.3958330154418945
1728	PEP	1979-04-04	1.388888955116272
1729	PEP	1979-04-05	1.388888955116272
1730	PEP	1979-04-06	1.3958330154418945
1731	PEP	1979-04-09	1.375
1732	PEP	1979-04-10	1.388888955116272
1733	PEP	1979-04-11	1.381943941116333
1734	PEP	1979-04-12	1.3472219705581665
1735	PEP	1979-04-16	1.319443941116333
1736	PEP	1979-04-17	1.3402780294418335
1737	PEP	1979-04-18	1.3472219705581665
1738	PEP	1979-04-19	1.3541669845581055
1739	PEP	1979-04-20	1.368056058883667
1740	PEP	1979-04-23	1.361111044883728
1741	PEP	1979-04-24	1.375
1742	PEP	1979-04-25	1.388888955116272
1743	PEP	1979-04-26	1.381943941116333
1744	PEP	1979-04-27	1.361111044883728
1745	PEP	1979-04-30	1.3541669845581055
1746	PEP	1979-05-01	1.3472219705581665
1747	PEP	1979-05-02	1.368056058883667
1748	PEP	1979-05-03	1.3472219705581665
1749	PEP	1979-05-04	1.3333330154418945
1750	PEP	1979-05-07	1.305556058883667
1751	PEP	1979-05-08	1.305556058883667
1752	PEP	1979-05-09	1.298611044883728
1753	PEP	1979-05-10	1.263888955116272
1754	PEP	1979-05-11	1.263888955116272
1755	PEP	1979-05-14	1.263888955116272
1756	PEP	1979-05-15	1.263888955116272
1757	PEP	1979-05-16	1.2291669845581055
1758	PEP	1979-05-17	1.256943941116333
1759	PEP	1979-05-18	1.2847219705581665
1760	PEP	1979-05-21	1.2847219705581665
1761	PEP	1979-05-22	1.2708330154418945
1762	PEP	1979-05-23	1.256943941116333
1763	PEP	1979-05-24	1.256943941116333
1764	PEP	1979-05-25	1.256943941116333
1765	PEP	1979-05-29	1.2708330154418945
1766	PEP	1979-05-30	1.263888955116272
1767	PEP	1979-05-31	1.2916669845581055
1768	PEP	1979-06-01	1.2847219705581665
1769	PEP	1979-06-04	1.2777780294418335
1770	PEP	1979-06-05	1.319443941116333
1771	PEP	1979-06-06	1.3472219705581665
1772	PEP	1979-06-07	1.361111044883728
1773	PEP	1979-06-08	1.3402780294418335
1774	PEP	1979-06-11	1.3333330154418945
1775	PEP	1979-06-12	1.326388955116272
1776	PEP	1979-06-13	1.3333330154418945
1777	PEP	1979-06-14	1.3333330154418945
1778	PEP	1979-06-15	1.3333330154418945
1779	PEP	1979-06-18	1.3333330154418945
1780	PEP	1979-06-19	1.326388955116272
1781	PEP	1979-06-20	1.326388955116272
1782	PEP	1979-06-21	1.3402780294418335
1783	PEP	1979-06-22	1.3541669845581055
1784	PEP	1979-06-25	1.326388955116272
1785	PEP	1979-06-26	1.3541669845581055
1786	PEP	1979-06-27	1.368056058883667
1787	PEP	1979-06-28	1.388888955116272
1788	PEP	1979-06-29	1.4097219705581665
1789	PEP	1979-07-02	1.361111044883728
1790	PEP	1979-07-03	1.361111044883728
1791	PEP	1979-07-05	1.361111044883728
1792	PEP	1979-07-06	1.361111044883728
1793	PEP	1979-07-09	1.375
1794	PEP	1979-07-10	1.361111044883728
1795	PEP	1979-07-11	1.3541669845581055
1796	PEP	1979-07-12	1.3333330154418945
1797	PEP	1979-07-13	1.361111044883728
1798	PEP	1979-07-16	1.368056058883667
1799	PEP	1979-07-17	1.3472219705581665
1800	PEP	1979-07-18	1.326388955116272
1801	PEP	1979-07-19	1.319443941116333
1802	PEP	1979-07-20	1.3125
1803	PEP	1979-07-23	1.319443941116333
1804	PEP	1979-07-24	1.305556058883667
1805	PEP	1979-07-25	1.3333330154418945
1806	PEP	1979-07-26	1.381943941116333
1807	PEP	1979-07-27	1.388888955116272
1808	PEP	1979-07-30	1.3958330154418945
1809	PEP	1979-07-31	1.430556058883667
1810	PEP	1979-08-01	1.430556058883667
1811	PEP	1979-08-02	1.4583330154418945
1812	PEP	1979-08-03	1.486111044883728
1813	PEP	1979-08-06	1.506943941116333
1814	PEP	1979-08-07	1.5347219705581665
1815	PEP	1979-08-08	1.5347219705581665
1816	PEP	1979-08-09	1.5208330154418945
1817	PEP	1979-08-10	1.513888955116272
1818	PEP	1979-08-13	1.5625
1819	PEP	1979-08-14	1.5833330154418945
1820	PEP	1979-08-15	1.569443941116333
1821	PEP	1979-08-16	1.5833330154418945
1822	PEP	1979-08-17	1.569443941116333
1823	PEP	1979-08-20	1.555556058883667
1824	PEP	1979-08-21	1.5625
1825	PEP	1979-08-22	1.5416669845581055
1826	PEP	1979-08-23	1.506943941116333
1827	PEP	1979-08-24	1.5
1828	PEP	1979-08-27	1.5208330154418945
1829	PEP	1979-08-28	1.5277780294418335
1830	PEP	1979-08-29	1.5277780294418335
1831	PEP	1979-08-30	1.548611044883728
1832	PEP	1979-08-31	1.548611044883728
1833	PEP	1979-09-04	1.5416669845581055
1834	PEP	1979-09-05	1.5347219705581665
1835	PEP	1979-09-06	1.548611044883728
1836	PEP	1979-09-07	1.5416669845581055
1837	PEP	1979-09-10	1.5416669845581055
1838	PEP	1979-09-11	1.5277780294418335
1839	PEP	1979-09-12	1.5347219705581665
1840	PEP	1979-09-13	1.5347219705581665
1841	PEP	1979-09-14	1.5347219705581665
1842	PEP	1979-09-17	1.5277780294418335
1843	PEP	1979-09-18	1.513888955116272
1844	PEP	1979-09-19	1.513888955116272
1845	PEP	1979-09-20	1.5347219705581665
1846	PEP	1979-09-21	1.5347219705581665
1847	PEP	1979-09-24	1.5208330154418945
1848	PEP	1979-09-25	1.5277780294418335
1849	PEP	1979-09-26	1.5277780294418335
1850	PEP	1979-09-27	1.555556058883667
1851	PEP	1979-09-28	1.548611044883728
1852	PEP	1979-10-01	1.5347219705581665
1853	PEP	1979-10-02	1.5277780294418335
1854	PEP	1979-10-03	1.4722219705581665
1855	PEP	1979-10-04	1.4652780294418335
1856	PEP	1979-10-05	1.486111044883728
1857	PEP	1979-10-08	1.486111044883728
1858	PEP	1979-10-09	1.444443941116333
1859	PEP	1979-10-10	1.4166669845581055
1860	PEP	1979-10-11	1.423611044883728
1861	PEP	1979-10-12	1.4097219705581665
1862	PEP	1979-10-15	1.4027780294418335
1863	PEP	1979-10-16	1.381943941116333
1864	PEP	1979-10-17	1.388888955116272
1865	PEP	1979-10-18	1.388888955116272
1866	PEP	1979-10-19	1.361111044883728
1867	PEP	1979-10-22	1.3472219705581665
1868	PEP	1979-10-23	1.3472219705581665
1869	PEP	1979-10-24	1.3125
1870	PEP	1979-10-25	1.298611044883728
1871	PEP	1979-10-26	1.319443941116333
1872	PEP	1979-10-29	1.326388955116272
1873	PEP	1979-10-30	1.3541669845581055
1874	PEP	1979-10-31	1.319443941116333
1875	PEP	1979-11-01	1.305556058883667
1876	PEP	1979-11-02	1.319443941116333
1877	PEP	1979-11-05	1.3333330154418945
1878	PEP	1979-11-06	1.3541669845581055
1879	PEP	1979-11-07	1.3472219705581665
1880	PEP	1979-11-08	1.375
1881	PEP	1979-11-09	1.388888955116272
1882	PEP	1979-11-12	1.4166669845581055
1883	PEP	1979-11-13	1.4027780294418335
1884	PEP	1979-11-14	1.381943941116333
1885	PEP	1979-11-15	1.4097219705581665
1886	PEP	1979-11-16	1.3958330154418945
1887	PEP	1979-11-19	1.4097219705581665
1888	PEP	1979-11-20	1.375
1889	PEP	1979-11-21	1.361111044883728
1890	PEP	1979-11-23	1.368056058883667
1891	PEP	1979-11-26	1.375
1892	PEP	1979-11-27	1.4027780294418335
1893	PEP	1979-11-28	1.3958330154418945
1894	PEP	1979-11-29	1.4166669845581055
1895	PEP	1979-11-30	1.423611044883728
1896	PEP	1979-12-03	1.4097219705581665
1897	PEP	1979-12-04	1.423611044883728
1898	PEP	1979-12-05	1.4166669845581055
1899	PEP	1979-12-06	1.4097219705581665
1900	PEP	1979-12-07	1.4097219705581665
1901	PEP	1979-12-10	1.4027780294418335
1902	PEP	1979-12-11	1.4166669845581055
1903	PEP	1979-12-12	1.451388955116272
1904	PEP	1979-12-13	1.4652780294418335
1905	PEP	1979-12-14	1.4652780294418335
1906	PEP	1979-12-17	1.444443941116333
1907	PEP	1979-12-18	1.4027780294418335
1908	PEP	1979-12-19	1.3958330154418945
1909	PEP	1979-12-20	1.381943941116333
1910	PEP	1979-12-21	1.375
1911	PEP	1979-12-24	1.388888955116272
1912	PEP	1979-12-26	1.388888955116272
1913	PEP	1979-12-27	1.381943941116333
1914	PEP	1979-12-28	1.388888955116272
1915	PEP	1979-12-31	1.381943941116333
1916	PEP	1980-01-02	1.361111044883728
1917	PEP	1980-01-03	1.368056058883667
1918	PEP	1980-01-04	1.381943941116333
1919	PEP	1980-01-07	1.388888955116272
1920	PEP	1980-01-08	1.388888955116272
1921	PEP	1980-01-09	1.4027780294418335
1922	PEP	1980-01-10	1.4166669845581055
1923	PEP	1980-01-11	1.3958330154418945
1924	PEP	1980-01-14	1.375
1925	PEP	1980-01-15	1.3333330154418945
1926	PEP	1980-01-16	1.305556058883667
1927	PEP	1980-01-17	1.263888955116272
1928	PEP	1980-01-18	1.2847219705581665
1929	PEP	1980-01-21	1.298611044883728
1930	PEP	1980-01-22	1.3333330154418945
1931	PEP	1980-01-23	1.319443941116333
1932	PEP	1980-01-24	1.305556058883667
1933	PEP	1980-01-25	1.368056058883667
1934	PEP	1980-01-28	1.326388955116272
1935	PEP	1980-01-29	1.326388955116272
1936	PEP	1980-01-30	1.368056058883667
1937	PEP	1980-01-31	1.361111044883728
1938	PEP	1980-02-01	1.368056058883667
1939	PEP	1980-02-04	1.3472219705581665
1940	PEP	1980-02-05	1.361111044883728
1941	PEP	1980-02-06	1.3472219705581665
1942	PEP	1980-02-07	1.305556058883667
1943	PEP	1980-02-08	1.305556058883667
1944	PEP	1980-02-11	1.2708330154418945
1945	PEP	1980-02-12	1.2777780294418335
1946	PEP	1980-02-13	1.298611044883728
1947	PEP	1980-02-14	1.2847219705581665
1948	PEP	1980-02-15	1.25
1949	PEP	1980-02-19	1.2777780294418335
1950	PEP	1980-02-20	1.2708330154418945
1951	PEP	1980-02-21	1.256943941116333
1952	PEP	1980-02-22	1.2291669845581055
1953	PEP	1980-02-25	1.243056058883667
1954	PEP	1980-02-26	1.2222219705581665
1955	PEP	1980-02-27	1.194443941116333
1956	PEP	1980-02-28	1.201388955116272
1957	PEP	1980-02-29	1.173611044883728
1958	PEP	1980-03-03	1.1597219705581665
1959	PEP	1980-03-04	1.125
1960	PEP	1980-03-05	1.131943941116333
1961	PEP	1980-03-06	1.125
1962	PEP	1980-03-07	1.138888955116272
1963	PEP	1980-03-10	1.1597219705581665
1964	PEP	1980-03-11	1.180556058883667
1965	PEP	1980-03-12	1.173611044883728
1966	PEP	1980-03-13	1.1458330154418945
1967	PEP	1980-03-14	1.1666669845581055
1968	PEP	1980-03-17	1.1597219705581665
1969	PEP	1980-03-18	1.1527780294418335
1970	PEP	1980-03-19	1.1527780294418335
1971	PEP	1980-03-20	1.1458330154418945
1972	PEP	1980-03-21	1.173611044883728
1973	PEP	1980-03-24	1.125
1974	PEP	1980-03-25	1.125
1975	PEP	1980-03-26	1.111111044883728
1976	PEP	1980-03-27	1.125
1977	PEP	1980-03-28	1.2152780294418335
1978	PEP	1980-03-31	1.2847219705581665
1979	PEP	1980-04-01	1.2916669845581055
1980	PEP	1980-04-02	1.305556058883667
1981	PEP	1980-04-03	1.298611044883728
1982	PEP	1980-04-07	1.243056058883667
1983	PEP	1980-04-08	1.263888955116272
1984	PEP	1980-04-09	1.2708330154418945
1985	PEP	1980-04-10	1.2777780294418335
1986	PEP	1980-04-11	1.263888955116272
1987	PEP	1980-04-14	1.2222219705581665
1988	PEP	1980-04-15	1.2083330154418945
1989	PEP	1980-04-16	1.2083330154418945
1990	PEP	1980-04-17	1.201388955116272
1991	PEP	1980-04-18	1.194443941116333
1992	PEP	1980-04-21	1.1875
1993	PEP	1980-04-22	1.2291669845581055
1994	PEP	1980-04-23	1.25
1995	PEP	1980-04-24	1.3125
1996	PEP	1980-04-25	1.305556058883667
1997	PEP	1980-04-28	1.319443941116333
1998	PEP	1980-04-29	1.298611044883728
1999	PEP	1980-04-30	1.298611044883728
2000	PEP	1980-05-01	1.3125
2001	PEP	1980-05-02	1.361111044883728
2002	PEP	1980-05-05	1.368056058883667
2003	PEP	1980-05-06	1.375
2004	PEP	1980-05-07	1.375
2005	PEP	1980-05-08	1.375
2006	PEP	1980-05-09	1.375
2007	PEP	1980-05-12	1.3541669845581055
2008	PEP	1980-05-13	1.3958330154418945
2009	PEP	1980-05-14	1.423611044883728
2010	PEP	1980-05-15	1.444443941116333
2011	PEP	1980-05-16	1.444443941116333
2012	PEP	1980-05-19	1.451388955116272
2013	PEP	1980-05-20	1.430556058883667
2014	PEP	1980-05-21	1.4027780294418335
2015	PEP	1980-05-22	1.4027780294418335
2016	PEP	1980-05-23	1.423611044883728
2017	PEP	1980-05-27	1.430556058883667
2018	PEP	1980-05-28	1.4166669845581055
2019	PEP	1980-05-29	1.388888955116272
2020	PEP	1980-05-30	1.423611044883728
2021	PEP	1980-06-02	1.423611044883728
2022	PEP	1980-06-03	1.4097219705581665
2023	PEP	1980-06-04	1.430556058883667
2024	PEP	1980-06-05	1.4375
2025	PEP	1980-06-06	1.4375
2026	PEP	1980-06-09	1.423611044883728
2027	PEP	1980-06-10	1.4375
2028	PEP	1980-06-11	1.4166669845581055
2029	PEP	1980-06-12	1.3958330154418945
2030	PEP	1980-06-13	1.4027780294418335
2031	PEP	1980-06-16	1.430556058883667
2032	PEP	1980-06-17	1.423611044883728
2033	PEP	1980-06-18	1.4166669845581055
2034	PEP	1980-06-19	1.3958330154418945
2035	PEP	1980-06-20	1.361111044883728
2036	PEP	1980-06-23	1.3333330154418945
2037	PEP	1980-06-24	1.3541669845581055
2038	PEP	1980-06-25	1.368056058883667
2039	PEP	1980-06-26	1.361111044883728
2040	PEP	1980-06-27	1.3472219705581665
2041	PEP	1980-06-30	1.3402780294418335
2042	PEP	1980-07-01	1.3402780294418335
2043	PEP	1980-07-02	1.361111044883728
2044	PEP	1980-07-03	1.368056058883667
2045	PEP	1980-07-07	1.4097219705581665
2046	PEP	1980-07-08	1.4375
2047	PEP	1980-07-09	1.430556058883667
2048	PEP	1980-07-10	1.4166669845581055
2049	PEP	1980-07-11	1.4027780294418335
2050	PEP	1980-07-14	1.388888955116272
2051	PEP	1980-07-15	1.381943941116333
2052	PEP	1980-07-16	1.381943941116333
2053	PEP	1980-07-17	1.375
2054	PEP	1980-07-18	1.375
2055	PEP	1980-07-21	1.3333330154418945
2056	PEP	1980-07-22	1.3472219705581665
2057	PEP	1980-07-23	1.3541669845581055
2058	PEP	1980-07-24	1.388888955116272
2059	PEP	1980-07-25	1.4097219705581665
2060	PEP	1980-07-28	1.4375
2061	PEP	1980-07-29	1.486111044883728
2062	PEP	1980-07-30	1.513888955116272
2063	PEP	1980-07-31	1.506943941116333
2064	PEP	1980-08-01	1.5277780294418335
2065	PEP	1980-08-04	1.513888955116272
2066	PEP	1980-08-05	1.506943941116333
2067	PEP	1980-08-06	1.5416669845581055
2068	PEP	1980-08-07	1.555556058883667
2069	PEP	1980-08-08	1.569443941116333
2070	PEP	1980-08-11	1.576388955116272
2071	PEP	1980-08-12	1.548611044883728
2072	PEP	1980-08-13	1.5416669845581055
2073	PEP	1980-08-14	1.555556058883667
2074	PEP	1980-08-15	1.5625
2075	PEP	1980-08-18	1.513888955116272
2076	PEP	1980-08-19	1.493056058883667
2077	PEP	1980-08-20	1.5347219705581665
2078	PEP	1980-08-21	1.555556058883667
2079	PEP	1980-08-22	1.5208330154418945
2080	PEP	1980-08-25	1.5
2081	PEP	1980-08-26	1.548611044883728
2082	PEP	1980-08-27	1.5347219705581665
2083	PEP	1980-08-28	1.493056058883667
2084	PEP	1980-08-29	1.4791669845581055
2085	PEP	1980-09-02	1.4791669845581055
2086	PEP	1980-09-03	1.444443941116333
2087	PEP	1980-09-04	1.444443941116333
2088	PEP	1980-09-05	1.451388955116272
2089	PEP	1980-09-08	1.423611044883728
2090	PEP	1980-09-09	1.4097219705581665
2091	PEP	1980-09-10	1.4097219705581665
2092	PEP	1980-09-11	1.4166669845581055
2093	PEP	1980-09-12	1.430556058883667
2094	PEP	1980-09-15	1.4375
2095	PEP	1980-09-16	1.430556058883667
2096	PEP	1980-09-17	1.444443941116333
2097	PEP	1980-09-18	1.444443941116333
2098	PEP	1980-09-19	1.4722219705581665
2099	PEP	1980-09-22	1.493056058883667
2100	PEP	1980-09-23	1.4583330154418945
2101	PEP	1980-09-24	1.4791669845581055
2102	PEP	1980-09-25	1.4583330154418945
2103	PEP	1980-09-26	1.430556058883667
2104	PEP	1980-09-29	1.361111044883728
2105	PEP	1980-09-30	1.430556058883667
2106	PEP	1980-10-01	1.4027780294418335
2107	PEP	1980-10-02	1.388888955116272
2108	PEP	1980-10-03	1.388888955116272
2109	PEP	1980-10-06	1.3958330154418945
2110	PEP	1980-10-07	1.388888955116272
2111	PEP	1980-10-08	1.4027780294418335
2112	PEP	1980-10-09	1.4027780294418335
2113	PEP	1980-10-10	1.3958330154418945
2114	PEP	1980-10-13	1.3958330154418945
2115	PEP	1980-10-14	1.3958330154418945
2116	PEP	1980-10-15	1.4027780294418335
2117	PEP	1980-10-16	1.4027780294418335
2118	PEP	1980-10-17	1.4097219705581665
2119	PEP	1980-10-20	1.4166669845581055
2120	PEP	1980-10-21	1.4027780294418335
2121	PEP	1980-10-22	1.4166669845581055
2122	PEP	1980-10-23	1.3958330154418945
2123	PEP	1980-10-24	1.423611044883728
2124	PEP	1980-10-27	1.4097219705581665
2125	PEP	1980-10-28	1.4166669845581055
2126	PEP	1980-10-29	1.444443941116333
2127	PEP	1980-10-30	1.430556058883667
2128	PEP	1980-10-31	1.4097219705581665
2129	PEP	1980-11-03	1.388888955116272
2130	PEP	1980-11-05	1.3958330154418945
2131	PEP	1980-11-06	1.368056058883667
2132	PEP	1980-11-07	1.388888955116272
2133	PEP	1980-11-10	1.388888955116272
2134	PEP	1980-11-11	1.388888955116272
2135	PEP	1980-11-12	1.4097219705581665
2136	PEP	1980-11-13	1.388888955116272
2137	PEP	1980-11-14	1.368056058883667
2138	PEP	1980-11-17	1.388888955116272
2139	PEP	1980-11-18	1.4027780294418335
2140	PEP	1980-11-19	1.361111044883728
2141	PEP	1980-11-20	1.368056058883667
2142	PEP	1980-11-21	1.3472219705581665
2143	PEP	1980-11-24	1.361111044883728
2144	PEP	1980-11-25	1.381943941116333
2145	PEP	1980-11-26	1.4166669845581055
2146	PEP	1980-11-28	1.4027780294418335
2147	PEP	1980-12-01	1.3958330154418945
2148	PEP	1980-12-02	1.375
2149	PEP	1980-12-03	1.388888955116272
2150	PEP	1980-12-04	1.3958330154418945
2151	PEP	1980-12-05	1.3958330154418945
2152	PEP	1980-12-08	1.388888955116272
2153	PEP	1980-12-09	1.4166669845581055
2154	PEP	1980-12-10	1.4097219705581665
2155	PEP	1980-12-11	1.375
2156	PEP	1980-12-12	1.3541669845581055
2157	PEP	1980-12-15	1.3541669845581055
2158	PEP	1980-12-16	1.3472219705581665
2159	PEP	1980-12-17	1.3541669845581055
2160	PEP	1980-12-18	1.375
2161	PEP	1980-12-19	1.375
2162	PEP	1980-12-22	1.4166669845581055
2163	PEP	1980-12-23	1.444443941116333
2164	PEP	1980-12-24	1.444443941116333
2165	PEP	1980-12-26	1.444443941116333
2166	PEP	1980-12-29	1.4652780294418335
2167	PEP	1980-12-30	1.493056058883667
2168	PEP	1980-12-31	1.513888955116272
2169	PEP	1981-01-02	1.5277780294418335
2170	PEP	1981-01-05	1.569443941116333
2171	PEP	1981-01-06	1.5972219705581665
2172	PEP	1981-01-07	1.5625
2173	PEP	1981-01-08	1.569443941116333
2174	PEP	1981-01-09	1.611111044883728
2175	PEP	1981-01-12	1.611111044883728
2176	PEP	1981-01-13	1.6041669845581055
2177	PEP	1981-01-14	1.6041669845581055
2178	PEP	1981-01-15	1.611111044883728
2179	PEP	1981-01-16	1.618056058883667
2180	PEP	1981-01-19	1.5972219705581665
2181	PEP	1981-01-20	1.576388955116272
2182	PEP	1981-01-21	1.5625
2183	PEP	1981-01-22	1.576388955116272
2184	PEP	1981-01-23	1.576388955116272
2185	PEP	1981-01-26	1.576388955116272
2186	PEP	1981-01-27	1.5833330154418945
2187	PEP	1981-01-28	1.618056058883667
2188	PEP	1981-01-29	1.6666669845581055
2189	PEP	1981-01-30	1.6875
2190	PEP	1981-02-02	1.6597219705581665
2191	PEP	1981-02-03	1.680556058883667
2192	PEP	1981-02-04	1.6666669845581055
2193	PEP	1981-02-05	1.673611044883728
2194	PEP	1981-02-06	1.6666669845581055
2195	PEP	1981-02-09	1.6666669845581055
2196	PEP	1981-02-10	1.6875
2197	PEP	1981-02-11	1.743056058883667
2198	PEP	1981-02-12	1.7777780294418335
2199	PEP	1981-02-13	1.75
2200	PEP	1981-02-17	1.7222219705581665
2201	PEP	1981-02-18	1.736111044883728
2202	PEP	1981-02-19	1.7222219705581665
2203	PEP	1981-02-20	1.6875
2204	PEP	1981-02-23	1.75
2205	PEP	1981-02-24	1.75
2206	PEP	1981-02-25	1.756943941116333
2207	PEP	1981-02-26	1.798611044883728
2208	PEP	1981-02-27	1.805556058883667
2209	PEP	1981-03-02	1.8333330154418945
2210	PEP	1981-03-03	1.819443941116333
2211	PEP	1981-03-04	1.875
2212	PEP	1981-03-05	1.861111044883728
2213	PEP	1981-03-06	1.8333330154418945
2214	PEP	1981-03-09	1.8402780294418335
2215	PEP	1981-03-10	1.8402780294418335
2216	PEP	1981-03-11	1.826388955116272
2217	PEP	1981-03-12	1.888888955116272
2218	PEP	1981-03-13	1.9166669845581055
2219	PEP	1981-03-16	1.9027780294418335
2220	PEP	1981-03-17	1.861111044883728
2221	PEP	1981-03-18	1.923611044883728
2222	PEP	1981-03-19	1.9375
2223	PEP	1981-03-20	1.951388955116272
2224	PEP	1981-03-23	1.9166669845581055
2225	PEP	1981-03-24	1.9027780294418335
2226	PEP	1981-03-25	1.9583330154418945
2227	PEP	1981-03-26	1.8958330154418945
2228	PEP	1981-03-27	1.8333330154418945
2229	PEP	1981-03-30	1.868056058883667
2230	PEP	1981-03-31	1.8402780294418335
2231	PEP	1981-04-01	1.875
2232	PEP	1981-04-02	1.881943941116333
2233	PEP	1981-04-03	1.8958330154418945
2234	PEP	1981-04-06	1.8958330154418945
2235	PEP	1981-04-07	1.9027780294418335
2236	PEP	1981-04-08	1.9097219705581665
2237	PEP	1981-04-09	1.9652780294418335
2238	PEP	1981-04-10	2.0
2239	PEP	1981-04-13	1.993056058883667
2240	PEP	1981-04-14	1.9583330154418945
2241	PEP	1981-04-15	1.9375
2242	PEP	1981-04-16	1.951388955116272
2243	PEP	1981-04-20	2.0138890743255615
2244	PEP	1981-04-21	2.0208330154418945
2245	PEP	1981-04-22	2.0208330154418945
2246	PEP	1981-04-23	2.0138890743255615
2247	PEP	1981-04-24	1.993056058883667
2248	PEP	1981-04-27	1.9791669845581055
2249	PEP	1981-04-28	1.9097219705581665
2250	PEP	1981-04-29	1.861111044883728
2251	PEP	1981-04-30	1.8333330154418945
2252	PEP	1981-05-01	1.8402780294418335
2253	PEP	1981-05-04	1.826388955116272
2254	PEP	1981-05-05	1.8472219705581665
2255	PEP	1981-05-06	1.868056058883667
2256	PEP	1981-05-07	1.888888955116272
2257	PEP	1981-05-08	1.9097219705581665
2258	PEP	1981-05-11	1.888888955116272
2259	PEP	1981-05-12	1.888888955116272
2260	PEP	1981-05-13	1.888888955116272
2261	PEP	1981-05-14	1.8541669845581055
2262	PEP	1981-05-15	1.8472219705581665
2263	PEP	1981-05-18	1.868056058883667
2264	PEP	1981-05-19	1.9097219705581665
2265	PEP	1981-05-20	1.888888955116272
2266	PEP	1981-05-21	1.9027780294418335
2267	PEP	1981-05-22	1.9027780294418335
2268	PEP	1981-05-26	1.923611044883728
2269	PEP	1981-05-27	1.951388955116272
2270	PEP	1981-05-28	1.9652780294418335
2271	PEP	1981-05-29	1.944443941116333
2272	PEP	1981-06-01	1.930556058883667
2273	PEP	1981-06-02	1.944443941116333
2274	PEP	1981-06-03	1.9375
2275	PEP	1981-06-04	1.951388955116272
2276	PEP	1981-06-05	1.9722219705581665
2277	PEP	1981-06-08	1.986111044883728
2278	PEP	1981-06-09	1.9722219705581665
2279	PEP	1981-06-10	2.0208330154418945
2280	PEP	1981-06-11	2.055556058883667
2281	PEP	1981-06-12	2.0625
2282	PEP	1981-06-15	2.0625
2283	PEP	1981-06-16	2.0208330154418945
2284	PEP	1981-06-17	2.0
2285	PEP	1981-06-18	1.944443941116333
2286	PEP	1981-06-19	1.944443941116333
2287	PEP	1981-06-22	1.944443941116333
2288	PEP	1981-06-23	1.9652780294418335
2289	PEP	1981-06-24	1.993056058883667
2290	PEP	1981-06-25	2.0208330154418945
2291	PEP	1981-06-26	2.027777910232544
2292	PEP	1981-06-29	2.027777910232544
2293	PEP	1981-06-30	1.9652780294418335
2294	PEP	1981-07-01	1.9375
2295	PEP	1981-07-02	1.888888955116272
2296	PEP	1981-07-06	1.868056058883667
2297	PEP	1981-07-07	1.888888955116272
2298	PEP	1981-07-08	1.861111044883728
2299	PEP	1981-07-09	1.861111044883728
2300	PEP	1981-07-10	1.923611044883728
2301	PEP	1981-07-13	1.9166669845581055
2302	PEP	1981-07-14	1.9166669845581055
2303	PEP	1981-07-15	1.881943941116333
2304	PEP	1981-07-16	1.888888955116272
2305	PEP	1981-07-17	1.9027780294418335
2306	PEP	1981-07-20	1.8958330154418945
2307	PEP	1981-07-21	1.9166669845581055
2308	PEP	1981-07-22	1.8958330154418945
2309	PEP	1981-07-23	1.888888955116272
2310	PEP	1981-07-24	1.881943941116333
2311	PEP	1981-07-27	1.881943941116333
2312	PEP	1981-07-28	1.868056058883667
2313	PEP	1981-07-29	1.868056058883667
2314	PEP	1981-07-30	1.868056058883667
2315	PEP	1981-07-31	1.9097219705581665
2316	PEP	1981-08-03	1.9097219705581665
2317	PEP	1981-08-04	1.9166669845581055
2318	PEP	1981-08-05	1.930556058883667
2319	PEP	1981-08-06	1.944443941116333
2320	PEP	1981-08-07	1.9027780294418335
2321	PEP	1981-08-10	1.9097219705581665
2322	PEP	1981-08-11	1.9166669845581055
2323	PEP	1981-08-12	1.9097219705581665
2324	PEP	1981-08-13	1.951388955116272
2325	PEP	1981-08-14	1.9166669845581055
2326	PEP	1981-08-17	1.888888955116272
2327	PEP	1981-08-18	1.8472219705581665
2328	PEP	1981-08-19	1.9097219705581665
2329	PEP	1981-08-20	1.9166669845581055
2330	PEP	1981-08-21	1.9027780294418335
2331	PEP	1981-08-24	1.8333330154418945
2332	PEP	1981-08-25	1.8472219705581665
2333	PEP	1981-08-26	1.861111044883728
2334	PEP	1981-08-27	1.8541669845581055
2335	PEP	1981-08-28	1.8333330154418945
2336	PEP	1981-08-31	1.8333330154418945
2337	PEP	1981-09-01	1.826388955116272
2338	PEP	1981-09-02	1.8333330154418945
2339	PEP	1981-09-03	1.805556058883667
2340	PEP	1981-09-04	1.763888955116272
2341	PEP	1981-09-08	1.75
2342	PEP	1981-09-09	1.75
2343	PEP	1981-09-10	1.826388955116272
2344	PEP	1981-09-11	1.8402780294418335
2345	PEP	1981-09-14	1.8472219705581665
2346	PEP	1981-09-15	1.8333330154418945
2347	PEP	1981-09-16	1.798611044883728
2348	PEP	1981-09-17	1.6875
2349	PEP	1981-09-18	1.7222219705581665
2350	PEP	1981-09-21	1.743056058883667
2351	PEP	1981-09-22	1.75
2352	PEP	1981-09-23	1.743056058883667
2353	PEP	1981-09-24	1.763888955116272
2354	PEP	1981-09-25	1.7291669845581055
2355	PEP	1981-09-28	1.7916669845581055
2356	PEP	1981-09-29	1.763888955116272
2357	PEP	1981-09-30	1.7777780294418335
2358	PEP	1981-10-01	1.7847219705581665
2359	PEP	1981-10-02	1.798611044883728
2360	PEP	1981-10-05	1.826388955116272
2361	PEP	1981-10-06	1.8472219705581665
2362	PEP	1981-10-07	1.888888955116272
2363	PEP	1981-10-08	1.951388955116272
2364	PEP	1981-10-09	1.9375
2365	PEP	1981-10-12	1.944443941116333
2366	PEP	1981-10-13	1.951388955116272
2367	PEP	1981-10-14	1.9375
2368	PEP	1981-10-15	1.9375
2369	PEP	1981-10-16	1.9375
2370	PEP	1981-10-19	1.930556058883667
2371	PEP	1981-10-20	1.986111044883728
2372	PEP	1981-10-21	1.986111044883728
2373	PEP	1981-10-22	1.9722219705581665
2374	PEP	1981-10-23	1.9652780294418335
2375	PEP	1981-10-26	1.9652780294418335
2376	PEP	1981-10-27	2.0
2377	PEP	1981-10-28	2.069443941116333
2378	PEP	1981-10-29	2.0625
2379	PEP	1981-10-30	2.0833330154418945
2380	PEP	1981-11-02	2.055556058883667
2381	PEP	1981-11-03	2.055556058883667
2382	PEP	1981-11-04	2.034722089767456
2383	PEP	1981-11-05	1.9583330154418945
2384	PEP	1981-11-06	1.9583330154418945
2385	PEP	1981-11-09	1.9583330154418945
2386	PEP	1981-11-10	1.944443941116333
2387	PEP	1981-11-11	1.9652780294418335
2388	PEP	1981-11-12	1.9791669845581055
2389	PEP	1981-11-13	1.986111044883728
2390	PEP	1981-11-16	1.9791669845581055
2391	PEP	1981-11-17	2.0
2392	PEP	1981-11-18	2.027777910232544
2393	PEP	1981-11-19	2.0486109256744385
2394	PEP	1981-11-20	2.0486109256744385
2395	PEP	1981-11-23	2.0486109256744385
2396	PEP	1981-11-24	2.055556058883667
2397	PEP	1981-11-25	2.0763890743255615
2398	PEP	1981-11-27	2.097222089767456
2399	PEP	1981-11-30	2.131943941116333
2400	PEP	1981-12-01	2.1666669845581055
2401	PEP	1981-12-02	2.131943941116333
2402	PEP	1981-12-03	2.0833330154418945
2403	PEP	1981-12-04	2.0763890743255615
2404	PEP	1981-12-07	2.0416669845581055
2405	PEP	1981-12-08	2.006943941116333
2406	PEP	1981-12-09	2.0
2407	PEP	1981-12-10	1.9791669845581055
2408	PEP	1981-12-11	1.9791669845581055
2409	PEP	1981-12-14	1.9791669845581055
2410	PEP	1981-12-15	2.006943941116333
2411	PEP	1981-12-16	1.9722219705581665
2412	PEP	1981-12-17	1.993056058883667
2413	PEP	1981-12-18	2.0
2414	PEP	1981-12-21	2.0138890743255615
2415	PEP	1981-12-22	2.0208330154418945
2416	PEP	1981-12-23	2.027777910232544
2417	PEP	1981-12-24	2.0208330154418945
2418	PEP	1981-12-28	2.034722089767456
2419	PEP	1981-12-29	2.027777910232544
2420	PEP	1981-12-30	2.027777910232544
2421	PEP	1981-12-31	2.0208330154418945
2422	PEP	1982-01-04	2.027777910232544
2423	PEP	1982-01-05	2.0138890743255615
2424	PEP	1982-01-06	2.0208330154418945
2425	PEP	1982-01-07	2.0
2426	PEP	1982-01-08	2.0208330154418945
2427	PEP	1982-01-11	1.993056058883667
2428	PEP	1982-01-12	2.0
2429	PEP	1982-01-13	1.9722219705581665
2430	PEP	1982-01-14	1.9583330154418945
2431	PEP	1982-01-15	1.951388955116272
2432	PEP	1982-01-18	1.9722219705581665
2433	PEP	1982-01-19	1.951388955116272
2434	PEP	1982-01-20	1.930556058883667
2435	PEP	1982-01-21	1.9027780294418335
2436	PEP	1982-01-22	1.944443941116333
2437	PEP	1982-01-25	1.9375
2438	PEP	1982-01-26	1.944443941116333
2439	PEP	1982-01-27	1.923611044883728
2440	PEP	1982-01-28	1.9652780294418335
2441	PEP	1982-01-29	2.0486109256744385
2442	PEP	1982-02-01	2.055556058883667
2443	PEP	1982-02-02	2.055556058883667
2444	PEP	1982-02-03	2.055556058883667
2445	PEP	1982-02-04	2.027777910232544
2446	PEP	1982-02-05	2.1041669845581055
2447	PEP	1982-02-08	2.055556058883667
2448	PEP	1982-02-09	1.944443941116333
2449	PEP	1982-02-10	1.9583330154418945
2450	PEP	1982-02-11	1.9583330154418945
2451	PEP	1982-02-12	1.9583330154418945
2452	PEP	1982-02-16	1.9375
2453	PEP	1982-02-17	1.923611044883728
2454	PEP	1982-02-18	1.923611044883728
2455	PEP	1982-02-19	1.9583330154418945
2456	PEP	1982-02-22	1.9583330154418945
2457	PEP	1982-02-23	1.9722219705581665
2458	PEP	1982-02-24	1.9652780294418335
2459	PEP	1982-02-25	1.9652780294418335
2460	PEP	1982-02-26	1.888888955116272
2461	PEP	1982-03-01	1.861111044883728
2462	PEP	1982-03-02	1.881943941116333
2463	PEP	1982-03-03	1.805556058883667
2464	PEP	1982-03-04	1.7777780294418335
2465	PEP	1982-03-05	1.7777780294418335
2466	PEP	1982-03-08	1.7777780294418335
2467	PEP	1982-03-09	1.826388955116272
2468	PEP	1982-03-10	1.861111044883728
2469	PEP	1982-03-11	1.8402780294418335
2470	PEP	1982-03-12	1.8125
2471	PEP	1982-03-15	1.861111044883728
2472	PEP	1982-03-16	1.8402780294418335
2473	PEP	1982-03-17	1.8333330154418945
2474	PEP	1982-03-18	1.8958330154418945
2475	PEP	1982-03-19	1.9375
2476	PEP	1982-03-22	1.9722219705581665
2477	PEP	1982-03-23	1.993056058883667
2478	PEP	1982-03-24	1.9652780294418335
2479	PEP	1982-03-25	1.986111044883728
2480	PEP	1982-03-26	2.006943941116333
2481	PEP	1982-03-29	1.993056058883667
2482	PEP	1982-03-30	2.0208330154418945
2483	PEP	1982-03-31	2.0138890743255615
2484	PEP	1982-04-01	2.0486109256744385
2485	PEP	1982-04-02	2.090277910232544
2486	PEP	1982-04-05	2.1041669845581055
2487	PEP	1982-04-06	2.097222089767456
2488	PEP	1982-04-07	2.1111109256744385
2489	PEP	1982-04-08	2.131943941116333
2490	PEP	1982-04-12	2.1041669845581055
2491	PEP	1982-04-13	2.1111109256744385
2492	PEP	1982-04-14	2.0763890743255615
2493	PEP	1982-04-15	2.1041669845581055
2494	PEP	1982-04-16	2.1458330154418945
2495	PEP	1982-04-19	2.1736109256744385
2496	PEP	1982-04-20	2.152777910232544
2497	PEP	1982-04-21	2.1458330154418945
2498	PEP	1982-04-22	2.1666669845581055
2499	PEP	1982-04-23	2.1666669845581055
2500	PEP	1982-04-26	2.1666669845581055
2501	PEP	1982-04-27	2.152777910232544
2502	PEP	1982-04-28	2.1111109256744385
2503	PEP	1982-04-29	2.125
2504	PEP	1982-04-30	2.1458330154418945
2505	PEP	1982-05-03	2.1388890743255615
2506	PEP	1982-05-04	2.1666669845581055
2507	PEP	1982-05-05	2.1736109256744385
2508	PEP	1982-05-06	2.1666669845581055
2509	PEP	1982-05-07	2.1458330154418945
2510	PEP	1982-05-10	2.1388890743255615
2511	PEP	1982-05-11	2.152777910232544
2512	PEP	1982-05-12	2.159722089767456
2513	PEP	1982-05-13	2.1388890743255615
2514	PEP	1982-05-14	2.125
2515	PEP	1982-05-17	2.090277910232544
2516	PEP	1982-05-18	2.069443941116333
2517	PEP	1982-05-19	2.069443941116333
2518	PEP	1982-05-20	2.090277910232544
2519	PEP	1982-05-21	2.118056058883667
2520	PEP	1982-05-24	2.125
2521	PEP	1982-05-25	2.1388890743255615
2522	PEP	1982-05-26	2.1388890743255615
2523	PEP	1982-05-27	2.1458330154418945
2524	PEP	1982-05-28	2.131943941116333
2525	PEP	1982-06-01	2.118056058883667
2526	PEP	1982-06-02	2.097222089767456
2527	PEP	1982-06-03	2.069443941116333
2528	PEP	1982-06-04	2.069443941116333
2529	PEP	1982-06-07	2.0416669845581055
2530	PEP	1982-06-08	2.0625
2531	PEP	1982-06-09	2.0763890743255615
2532	PEP	1982-06-10	2.1111109256744385
2533	PEP	1982-06-11	2.125
2534	PEP	1982-06-14	2.1041669845581055
2535	PEP	1982-06-15	2.131943941116333
2536	PEP	1982-06-16	2.159722089767456
2537	PEP	1982-06-17	2.125
2538	PEP	1982-06-18	2.131943941116333
2539	PEP	1982-06-21	2.131943941116333
2540	PEP	1982-06-22	2.1111109256744385
2541	PEP	1982-06-23	2.1388890743255615
2542	PEP	1982-06-24	2.125
2543	PEP	1982-06-25	2.131943941116333
2544	PEP	1982-06-28	2.152777910232544
2545	PEP	1982-06-29	2.131943941116333
2546	PEP	1982-06-30	2.1388890743255615
2547	PEP	1982-07-01	2.1388890743255615
2548	PEP	1982-07-02	2.118056058883667
2549	PEP	1982-07-06	2.1111109256744385
2550	PEP	1982-07-07	2.097222089767456
2551	PEP	1982-07-08	2.118056058883667
2552	PEP	1982-07-09	2.1458330154418945
2553	PEP	1982-07-12	2.243056058883667
2554	PEP	1982-07-13	2.215277910232544
2555	PEP	1982-07-14	2.243056058883667
2556	PEP	1982-07-15	2.243056058883667
2557	PEP	1982-07-16	2.2708330154418945
2558	PEP	1982-07-19	2.2708330154418945
2559	PEP	1982-07-20	2.2986109256744385
2560	PEP	1982-07-21	2.277777910232544
2561	PEP	1982-07-22	2.2708330154418945
2562	PEP	1982-07-23	2.215277910232544
2563	PEP	1982-07-26	2.194443941116333
2564	PEP	1982-07-27	2.194443941116333
2565	PEP	1982-07-28	2.1458330154418945
2566	PEP	1982-07-29	2.1458330154418945
2567	PEP	1982-07-30	2.1666669845581055
2568	PEP	1982-08-02	2.1666669845581055
2569	PEP	1982-08-03	2.1875
2570	PEP	1982-08-04	2.1388890743255615
2571	PEP	1982-08-05	2.1111109256744385
2572	PEP	1982-08-06	2.0833330154418945
2573	PEP	1982-08-09	2.0208330154418945
2574	PEP	1982-08-10	2.0138890743255615
2575	PEP	1982-08-11	2.0
2576	PEP	1982-08-12	2.0138890743255615
2577	PEP	1982-08-13	2.006943941116333
2578	PEP	1982-08-16	2.0833330154418945
2579	PEP	1982-08-17	2.194443941116333
2580	PEP	1982-08-18	2.215277910232544
2581	PEP	1982-08-19	2.215277910232544
2582	PEP	1982-08-20	2.2986109256744385
2583	PEP	1982-08-23	2.3333330154418945
2584	PEP	1982-08-24	2.305556058883667
2585	PEP	1982-08-25	2.3263890743255615
2586	PEP	1982-08-26	2.3125
2587	PEP	1982-08-27	2.2916669845581055
2588	PEP	1982-08-30	2.340277910232544
2589	PEP	1982-08-31	2.381943941116333
2590	PEP	1982-09-01	2.3541669845581055
2591	PEP	1982-09-02	2.3888890743255615
2592	PEP	1982-09-03	2.430556058883667
2593	PEP	1982-09-07	2.402777910232544
2594	PEP	1982-09-08	2.4375
2595	PEP	1982-09-09	2.402777910232544
2596	PEP	1982-09-10	2.381943941116333
2597	PEP	1982-09-13	2.4166669845581055
2598	PEP	1982-09-14	2.444443941116333
2599	PEP	1982-09-15	2.465277910232544
2600	PEP	1982-09-16	2.465277910232544
2601	PEP	1982-09-17	2.4513890743255615
2602	PEP	1982-09-20	2.493056058883667
2603	PEP	1982-09-21	2.555556058883667
2604	PEP	1982-09-22	2.569443941116333
2605	PEP	1982-09-23	2.5833330154418945
2606	PEP	1982-09-24	2.590277910232544
2607	PEP	1982-09-27	2.618056058883667
2608	PEP	1982-09-28	2.652777910232544
2609	PEP	1982-09-29	2.5625
2610	PEP	1982-09-30	2.527777910232544
2611	PEP	1982-10-01	2.534722089767456
2612	PEP	1982-10-04	2.555556058883667
2613	PEP	1982-10-05	2.5833330154418945
2614	PEP	1982-10-06	2.625
2615	PEP	1982-10-07	2.722222089767456
2616	PEP	1982-10-08	2.7083330154418945
2617	PEP	1982-10-11	2.722222089767456
2618	PEP	1982-10-12	2.722222089767456
2619	PEP	1982-10-13	2.75
2620	PEP	1982-10-14	2.7083330154418945
2621	PEP	1982-10-15	2.625
2622	PEP	1982-10-18	2.625
2623	PEP	1982-10-19	2.4583330154418945
2624	PEP	1982-10-20	2.430556058883667
2625	PEP	1982-10-21	2.381943941116333
2626	PEP	1982-10-22	2.409722089767456
2627	PEP	1982-10-25	2.277777910232544
2628	PEP	1982-10-26	2.347222089767456
2629	PEP	1982-10-27	2.3888890743255615
2630	PEP	1982-10-28	2.375
2631	PEP	1982-10-29	2.375
2632	PEP	1982-11-01	2.3611109256744385
2633	PEP	1982-11-02	2.381943941116333
2634	PEP	1982-11-03	2.506943941116333
2635	PEP	1982-11-04	2.506943941116333
2636	PEP	1982-11-05	2.5138890743255615
2637	PEP	1982-11-08	2.347222089767456
2638	PEP	1982-11-09	2.347222089767456
2639	PEP	1982-11-10	2.305556058883667
2640	PEP	1982-11-11	2.347222089767456
2641	PEP	1982-11-12	2.3541669845581055
2642	PEP	1982-11-15	2.215277910232544
2643	PEP	1982-11-16	2.222222089767456
2644	PEP	1982-11-17	2.277777910232544
2645	PEP	1982-11-18	2.305556058883667
2646	PEP	1982-11-19	2.2638890743255615
2647	PEP	1982-11-22	2.1736109256744385
2648	PEP	1982-11-23	2.215277910232544
2649	PEP	1982-11-24	2.2013890743255615
2650	PEP	1982-11-26	2.2083330154418945
2651	PEP	1982-11-29	2.2013890743255615
2652	PEP	1982-11-30	2.277777910232544
2653	PEP	1982-12-01	2.3333330154418945
2654	PEP	1982-12-02	2.340277910232544
2655	PEP	1982-12-03	2.305556058883667
2656	PEP	1982-12-06	2.340277910232544
2657	PEP	1982-12-07	2.3263890743255615
2658	PEP	1982-12-08	2.284722089767456
2659	PEP	1982-12-09	2.256943941116333
2660	PEP	1982-12-10	2.256943941116333
2661	PEP	1982-12-13	2.2361109256744385
2662	PEP	1982-12-14	1.9166669845581055
2663	PEP	1982-12-15	1.868056058883667
2664	PEP	1982-12-16	1.9027780294418335
2665	PEP	1982-12-17	1.9583330154418945
2666	PEP	1982-12-20	1.8958330154418945
2667	PEP	1982-12-21	1.861111044883728
2668	PEP	1982-12-22	1.868056058883667
2669	PEP	1982-12-23	1.888888955116272
2670	PEP	1982-12-27	1.9097219705581665
2671	PEP	1982-12-28	1.9166669845581055
2672	PEP	1982-12-29	1.9652780294418335
2673	PEP	1982-12-30	1.9722219705581665
2674	PEP	1982-12-31	1.986111044883728
2675	PEP	1983-01-03	1.9166669845581055
2676	PEP	1983-01-04	1.944443941116333
2677	PEP	1983-01-05	1.9652780294418335
2678	PEP	1983-01-06	2.0138890743255615
2679	PEP	1983-01-07	1.993056058883667
2680	PEP	1983-01-10	2.0138890743255615
2681	PEP	1983-01-11	2.0
2682	PEP	1983-01-12	1.986111044883728
2683	PEP	1983-01-13	1.9722219705581665
2684	PEP	1983-01-14	1.993056058883667
2685	PEP	1983-01-17	2.0
2686	PEP	1983-01-18	2.027777910232544
2687	PEP	1983-01-19	2.0625
2688	PEP	1983-01-20	1.993056058883667
2689	PEP	1983-01-21	1.9375
2690	PEP	1983-01-24	1.868056058883667
2691	PEP	1983-01-25	1.888888955116272
2692	PEP	1983-01-26	1.8958330154418945
2693	PEP	1983-01-27	1.875
2694	PEP	1983-01-28	1.8958330154418945
2695	PEP	1983-01-31	1.9027780294418335
2696	PEP	1983-02-01	1.881943941116333
2697	PEP	1983-02-02	1.9027780294418335
2698	PEP	1983-02-03	1.9027780294418335
2699	PEP	1983-02-04	1.888888955116272
2700	PEP	1983-02-07	1.923611044883728
2701	PEP	1983-02-08	1.9375
2702	PEP	1983-02-09	1.8541669845581055
2703	PEP	1983-02-10	1.930556058883667
2704	PEP	1983-02-11	1.930556058883667
2705	PEP	1983-02-14	1.923611044883728
2706	PEP	1983-02-15	1.9375
2707	PEP	1983-02-16	1.930556058883667
2708	PEP	1983-02-17	1.9097219705581665
2709	PEP	1983-02-18	1.9166669845581055
2710	PEP	1983-02-22	1.888888955116272
2711	PEP	1983-02-23	1.888888955116272
2712	PEP	1983-02-24	1.9166669845581055
2713	PEP	1983-02-25	1.993056058883667
2714	PEP	1983-02-28	1.9722219705581665
2715	PEP	1983-03-01	2.055556058883667
2716	PEP	1983-03-02	2.118056058883667
2717	PEP	1983-03-03	2.125
2718	PEP	1983-03-04	2.1111109256744385
2719	PEP	1983-03-07	2.055556058883667
2720	PEP	1983-03-08	2.034722089767456
2721	PEP	1983-03-09	2.006943941116333
2722	PEP	1983-03-10	1.944443941116333
2723	PEP	1983-03-11	1.9375
2724	PEP	1983-03-14	1.923611044883728
2725	PEP	1983-03-15	1.9375
2726	PEP	1983-03-16	1.944443941116333
2727	PEP	1983-03-17	1.944443941116333
2728	PEP	1983-03-18	1.944443941116333
2729	PEP	1983-03-21	1.9722219705581665
2730	PEP	1983-03-22	2.0138890743255615
2731	PEP	1983-03-23	2.055556058883667
2732	PEP	1983-03-24	2.0416669845581055
2733	PEP	1983-03-25	2.027777910232544
2734	PEP	1983-03-28	2.006943941116333
2735	PEP	1983-03-29	2.0
2736	PEP	1983-03-30	2.0208330154418945
2737	PEP	1983-03-31	2.0
2738	PEP	1983-04-04	2.0138890743255615
2739	PEP	1983-04-05	2.0138890743255615
2740	PEP	1983-04-06	2.0
2741	PEP	1983-04-07	1.986111044883728
2742	PEP	1983-04-08	1.986111044883728
2743	PEP	1983-04-11	1.993056058883667
2744	PEP	1983-04-12	2.006943941116333
2745	PEP	1983-04-13	1.986111044883728
2746	PEP	1983-04-14	1.9722219705581665
2747	PEP	1983-04-15	1.9722219705581665
2748	PEP	1983-04-18	1.9791669845581055
2749	PEP	1983-04-19	2.1111109256744385
2750	PEP	1983-04-20	2.1875
2751	PEP	1983-04-21	2.1666669845581055
2752	PEP	1983-04-22	2.2083330154418945
2753	PEP	1983-04-25	2.1736109256744385
2754	PEP	1983-04-26	2.152777910232544
2755	PEP	1983-04-27	2.1111109256744385
2756	PEP	1983-04-28	2.131943941116333
2757	PEP	1983-04-29	2.118056058883667
2758	PEP	1983-05-02	2.1458330154418945
2759	PEP	1983-05-03	2.1458330154418945
2760	PEP	1983-05-04	2.1875
2761	PEP	1983-05-05	2.1666669845581055
2762	PEP	1983-05-06	2.180556058883667
2763	PEP	1983-05-09	2.1666669845581055
2764	PEP	1983-05-10	2.2013890743255615
2765	PEP	1983-05-11	2.180556058883667
2766	PEP	1983-05-12	2.1666669845581055
2767	PEP	1983-05-13	2.0833330154418945
2768	PEP	1983-05-16	2.055556058883667
2769	PEP	1983-05-17	2.0833330154418945
2770	PEP	1983-05-18	2.118056058883667
2771	PEP	1983-05-19	2.0833330154418945
2772	PEP	1983-05-20	2.0833330154418945
2773	PEP	1983-05-23	2.055556058883667
2774	PEP	1983-05-24	2.0416669845581055
2775	PEP	1983-05-25	2.0416669845581055
2776	PEP	1983-05-26	2.027777910232544
2777	PEP	1983-05-27	2.006943941116333
2778	PEP	1983-05-31	2.006943941116333
2779	PEP	1983-06-01	2.0
2780	PEP	1983-06-02	2.0138890743255615
2781	PEP	1983-06-03	2.0486109256744385
2782	PEP	1983-06-06	2.0486109256744385
2783	PEP	1983-06-07	2.027777910232544
2784	PEP	1983-06-08	1.993056058883667
2785	PEP	1983-06-09	1.986111044883728
2786	PEP	1983-06-10	1.9791669845581055
2787	PEP	1983-06-13	2.0138890743255615
2788	PEP	1983-06-14	2.0
2789	PEP	1983-06-15	1.986111044883728
2790	PEP	1983-06-16	1.9722219705581665
2791	PEP	1983-06-17	1.9722219705581665
2792	PEP	1983-06-20	1.9652780294418335
2793	PEP	1983-06-21	1.9722219705581665
2794	PEP	1983-06-22	2.006943941116333
2795	PEP	1983-06-23	2.0138890743255615
2796	PEP	1983-06-24	2.0
2797	PEP	1983-06-27	1.993056058883667
2798	PEP	1983-06-28	1.9791669845581055
2799	PEP	1983-06-29	1.9583330154418945
2800	PEP	1983-06-30	1.9791669845581055
2801	PEP	1983-07-01	2.0
2802	PEP	1983-07-05	1.951388955116272
2803	PEP	1983-07-06	1.9583330154418945
2804	PEP	1983-07-07	1.951388955116272
2805	PEP	1983-07-08	1.951388955116272
2806	PEP	1983-07-11	1.9722219705581665
2807	PEP	1983-07-12	1.944443941116333
2808	PEP	1983-07-13	1.930556058883667
2809	PEP	1983-07-14	1.930556058883667
2810	PEP	1983-07-15	1.9166669845581055
2811	PEP	1983-07-18	1.9027780294418335
2812	PEP	1983-07-19	1.9166669845581055
2813	PEP	1983-07-20	1.930556058883667
2814	PEP	1983-07-21	1.9027780294418335
2815	PEP	1983-07-22	1.9027780294418335
2816	PEP	1983-07-25	1.9097219705581665
2817	PEP	1983-07-26	1.923611044883728
2818	PEP	1983-07-27	1.9652780294418335
2819	PEP	1983-07-28	1.9166669845581055
2820	PEP	1983-07-29	1.9097219705581665
2821	PEP	1983-08-01	1.8958330154418945
2822	PEP	1983-08-02	1.930556058883667
2823	PEP	1983-08-03	1.930556058883667
2824	PEP	1983-08-04	1.9166669845581055
2825	PEP	1983-08-05	1.9097219705581665
2826	PEP	1983-08-08	1.8958330154418945
2827	PEP	1983-08-09	1.8958330154418945
2828	PEP	1983-08-10	1.8958330154418945
2829	PEP	1983-08-11	1.8958330154418945
2830	PEP	1983-08-12	1.8958330154418945
2831	PEP	1983-08-15	1.888888955116272
2832	PEP	1983-08-16	1.875
2833	PEP	1983-08-17	1.881943941116333
2834	PEP	1983-08-18	1.875
2835	PEP	1983-08-19	1.875
2836	PEP	1983-08-22	1.868056058883667
2837	PEP	1983-08-23	1.8541669845581055
2838	PEP	1983-08-24	1.861111044883728
2839	PEP	1983-08-25	1.888888955116272
2840	PEP	1983-08-26	1.8958330154418945
2841	PEP	1983-08-29	1.888888955116272
2842	PEP	1983-08-30	1.8958330154418945
2843	PEP	1983-08-31	1.9027780294418335
2844	PEP	1983-09-01	1.9027780294418335
2845	PEP	1983-09-02	1.8472219705581665
2846	PEP	1983-09-06	1.881943941116333
2847	PEP	1983-09-07	1.868056058883667
2848	PEP	1983-09-08	1.868056058883667
2849	PEP	1983-09-09	1.875
2850	PEP	1983-09-12	1.8333330154418945
2851	PEP	1983-09-13	1.826388955116272
2852	PEP	1983-09-14	1.8333330154418945
2853	PEP	1983-09-15	1.8472219705581665
2854	PEP	1983-09-16	1.8472219705581665
2855	PEP	1983-09-19	1.8333330154418945
2856	PEP	1983-09-20	1.875
2857	PEP	1983-09-21	1.9027780294418335
2858	PEP	1983-09-22	1.9652780294418335
2859	PEP	1983-09-23	1.951388955116272
2860	PEP	1983-09-26	1.9722219705581665
2861	PEP	1983-09-27	1.9583330154418945
2862	PEP	1983-09-28	1.9375
2863	PEP	1983-09-29	1.930556058883667
2864	PEP	1983-09-30	1.881943941116333
2865	PEP	1983-10-03	1.868056058883667
2866	PEP	1983-10-04	1.875
2867	PEP	1983-10-05	1.9166669845581055
2868	PEP	1983-10-06	2.0208330154418945
2869	PEP	1983-10-07	2.006943941116333
2870	PEP	1983-10-10	2.027777910232544
2871	PEP	1983-10-11	2.006943941116333
2872	PEP	1983-10-12	1.9791669845581055
2873	PEP	1983-10-13	1.951388955116272
2874	PEP	1983-10-14	1.944443941116333
2875	PEP	1983-10-17	1.944443941116333
2876	PEP	1983-10-18	1.923611044883728
2877	PEP	1983-10-19	1.923611044883728
2878	PEP	1983-10-20	1.8958330154418945
2879	PEP	1983-10-21	1.9166669845581055
2880	PEP	1983-10-24	1.930556058883667
2881	PEP	1983-10-25	1.9166669845581055
2882	PEP	1983-10-26	1.9027780294418335
2883	PEP	1983-10-27	1.9375
2884	PEP	1983-10-28	1.9652780294418335
2885	PEP	1983-10-31	1.9791669845581055
2886	PEP	1983-11-01	2.034722089767456
2887	PEP	1983-11-02	2.0763890743255615
2888	PEP	1983-11-03	2.0625
2889	PEP	1983-11-04	2.0208330154418945
2890	PEP	1983-11-07	2.034722089767456
2891	PEP	1983-11-08	2.0138890743255615
2892	PEP	1983-11-09	2.027777910232544
2893	PEP	1983-11-10	2.0833330154418945
2894	PEP	1983-11-11	2.118056058883667
2895	PEP	1983-11-14	2.0763890743255615
2896	PEP	1983-11-15	2.090277910232544
2897	PEP	1983-11-16	2.090277910232544
2898	PEP	1983-11-17	2.1041669845581055
2899	PEP	1983-11-18	2.1111109256744385
2900	PEP	1983-11-21	2.1111109256744385
2901	PEP	1983-11-22	2.159722089767456
2902	PEP	1983-11-23	2.1111109256744385
2903	PEP	1983-11-25	2.1041669845581055
2904	PEP	1983-11-28	2.1111109256744385
2905	PEP	1983-11-29	2.125
2906	PEP	1983-11-30	2.097222089767456
2907	PEP	1983-12-01	2.0486109256744385
2908	PEP	1983-12-02	2.027777910232544
2909	PEP	1983-12-05	2.034722089767456
2910	PEP	1983-12-06	2.0486109256744385
2911	PEP	1983-12-07	2.055556058883667
2912	PEP	1983-12-08	2.0486109256744385
2913	PEP	1983-12-09	2.034722089767456
2914	PEP	1983-12-12	2.027777910232544
2915	PEP	1983-12-13	2.0763890743255615
2916	PEP	1983-12-14	2.069443941116333
2917	PEP	1983-12-15	2.0416669845581055
2918	PEP	1983-12-16	2.069443941116333
2919	PEP	1983-12-19	2.0625
2920	PEP	1983-12-20	2.0138890743255615
2921	PEP	1983-12-21	2.055556058883667
2922	PEP	1983-12-22	2.0833330154418945
2923	PEP	1983-12-23	2.0833330154418945
2924	PEP	1983-12-27	2.0833330154418945
2925	PEP	1983-12-28	2.125
2926	PEP	1983-12-29	2.1041669845581055
2927	PEP	1983-12-30	2.125
2928	PEP	1984-01-03	2.097222089767456
2929	PEP	1984-01-04	2.097222089767456
2930	PEP	1984-01-05	2.097222089767456
2931	PEP	1984-01-06	2.090277910232544
2932	PEP	1984-01-09	2.0833330154418945
2933	PEP	1984-01-10	2.0833330154418945
2934	PEP	1984-01-11	2.069443941116333
2935	PEP	1984-01-12	2.034722089767456
2936	PEP	1984-01-13	2.027777910232544
2937	PEP	1984-01-16	2.0416669845581055
2938	PEP	1984-01-17	2.0416669845581055
2939	PEP	1984-01-18	2.0416669845581055
2940	PEP	1984-01-19	2.0486109256744385
2941	PEP	1984-01-20	2.027777910232544
2942	PEP	1984-01-23	2.027777910232544
2943	PEP	1984-01-24	2.0486109256744385
2944	PEP	1984-01-25	2.034722089767456
2945	PEP	1984-01-26	2.0208330154418945
2946	PEP	1984-01-27	2.034722089767456
2947	PEP	1984-01-30	2.034722089767456
2948	PEP	1984-01-31	2.034722089767456
2949	PEP	1984-02-01	2.0208330154418945
2950	PEP	1984-02-02	2.0416669845581055
2951	PEP	1984-02-03	2.027777910232544
2952	PEP	1984-02-06	1.986111044883728
2953	PEP	1984-02-07	1.9791669845581055
2954	PEP	1984-02-08	1.9722219705581665
2955	PEP	1984-02-09	1.930556058883667
2956	PEP	1984-02-10	1.944443941116333
2957	PEP	1984-02-13	1.944443941116333
2958	PEP	1984-02-14	1.9375
2959	PEP	1984-02-15	1.944443941116333
2960	PEP	1984-02-16	1.944443941116333
2961	PEP	1984-02-17	1.9583330154418945
2962	PEP	1984-02-21	1.9722219705581665
2963	PEP	1984-02-22	1.9722219705581665
2964	PEP	1984-02-23	1.993056058883667
2965	PEP	1984-02-24	2.006943941116333
2966	PEP	1984-02-27	2.0
2967	PEP	1984-02-28	1.986111044883728
2968	PEP	1984-02-29	2.0416669845581055
2969	PEP	1984-03-01	2.0625
2970	PEP	1984-03-02	2.090277910232544
2971	PEP	1984-03-05	2.055556058883667
2972	PEP	1984-03-06	2.034722089767456
2973	PEP	1984-03-07	2.027777910232544
2974	PEP	1984-03-08	2.0138890743255615
2975	PEP	1984-03-09	2.0
2976	PEP	1984-03-12	2.034722089767456
2977	PEP	1984-03-13	2.0625
2978	PEP	1984-03-14	2.069443941116333
2979	PEP	1984-03-15	2.0416669845581055
2980	PEP	1984-03-16	2.0833330154418945
2981	PEP	1984-03-19	2.027777910232544
2982	PEP	1984-03-20	2.0416669845581055
2983	PEP	1984-03-21	2.027777910232544
2984	PEP	1984-03-22	2.0
2985	PEP	1984-03-23	2.027777910232544
2986	PEP	1984-03-26	2.0138890743255615
2987	PEP	1984-03-27	2.069443941116333
2988	PEP	1984-03-28	2.097222089767456
2989	PEP	1984-03-29	2.125
2990	PEP	1984-03-30	2.1458330154418945
2991	PEP	1984-04-02	2.1111109256744385
2992	PEP	1984-04-03	2.1041669845581055
2993	PEP	1984-04-04	2.097222089767456
2994	PEP	1984-04-05	2.097222089767456
2995	PEP	1984-04-06	2.1041669845581055
2996	PEP	1984-04-09	2.131943941116333
2997	PEP	1984-04-10	2.1875
2998	PEP	1984-04-11	2.159722089767456
2999	PEP	1984-04-12	2.1666669845581055
3000	PEP	1984-04-13	2.1736109256744385
3001	PEP	1984-04-16	2.1736109256744385
3002	PEP	1984-04-17	2.2013890743255615
3003	PEP	1984-04-18	2.2013890743255615
3004	PEP	1984-04-19	2.222222089767456
3005	PEP	1984-04-23	2.2083330154418945
3006	PEP	1984-04-24	2.2083330154418945
3007	PEP	1984-04-25	2.2361109256744385
3008	PEP	1984-04-26	2.256943941116333
3009	PEP	1984-04-27	2.2638890743255615
3010	PEP	1984-04-30	2.256943941116333
3011	PEP	1984-05-01	2.284722089767456
3012	PEP	1984-05-02	2.2638890743255615
3013	PEP	1984-05-03	2.215277910232544
3014	PEP	1984-05-04	2.2083330154418945
3015	PEP	1984-05-07	2.2638890743255615
3016	PEP	1984-05-08	2.277777910232544
3017	PEP	1984-05-09	2.305556058883667
3018	PEP	1984-05-10	2.2708330154418945
3019	PEP	1984-05-11	2.2638890743255615
3020	PEP	1984-05-14	2.25
3021	PEP	1984-05-15	2.243056058883667
3022	PEP	1984-05-16	2.256943941116333
3023	PEP	1984-05-17	2.2361109256744385
3024	PEP	1984-05-18	2.222222089767456
3025	PEP	1984-05-21	2.222222089767456
3026	PEP	1984-05-22	2.243056058883667
3027	PEP	1984-05-23	2.284722089767456
3028	PEP	1984-05-24	2.2291669845581055
3029	PEP	1984-05-25	2.222222089767456
3030	PEP	1984-05-29	2.2291669845581055
3031	PEP	1984-05-30	2.243056058883667
3032	PEP	1984-05-31	2.25
3033	PEP	1984-06-01	2.305556058883667
3034	PEP	1984-06-04	2.340277910232544
3035	PEP	1984-06-05	2.340277910232544
3036	PEP	1984-06-06	2.347222089767456
3037	PEP	1984-06-07	2.3611109256744385
3038	PEP	1984-06-08	2.3611109256744385
3039	PEP	1984-06-11	2.3333330154418945
3040	PEP	1984-06-12	2.347222089767456
3041	PEP	1984-06-13	2.3888890743255615
3042	PEP	1984-06-14	2.340277910232544
3043	PEP	1984-06-15	2.3541669845581055
3044	PEP	1984-06-18	2.402777910232544
3045	PEP	1984-06-19	2.3888890743255615
3046	PEP	1984-06-20	2.3958330154418945
3047	PEP	1984-06-21	2.3888890743255615
3048	PEP	1984-06-22	2.3958330154418945
3049	PEP	1984-06-25	2.375
3050	PEP	1984-06-26	2.3541669845581055
3051	PEP	1984-06-27	2.340277910232544
3052	PEP	1984-06-28	2.368056058883667
3053	PEP	1984-06-29	2.319443941116333
3054	PEP	1984-07-02	2.319443941116333
3055	PEP	1984-07-03	2.319443941116333
3056	PEP	1984-07-05	2.340277910232544
3057	PEP	1984-07-06	2.3263890743255615
3058	PEP	1984-07-09	2.3541669845581055
3059	PEP	1984-07-10	2.3263890743255615
3060	PEP	1984-07-11	2.2916669845581055
3061	PEP	1984-07-12	2.277777910232544
3062	PEP	1984-07-13	2.319443941116333
3063	PEP	1984-07-16	2.319443941116333
3064	PEP	1984-07-17	2.305556058883667
3065	PEP	1984-07-18	2.305556058883667
3066	PEP	1984-07-19	2.305556058883667
3067	PEP	1984-07-20	2.277777910232544
3068	PEP	1984-07-23	2.277777910232544
3069	PEP	1984-07-24	2.2708330154418945
3070	PEP	1984-07-25	2.2708330154418945
3071	PEP	1984-07-26	2.3611109256744385
3072	PEP	1984-07-27	2.4375
3073	PEP	1984-07-30	2.3888890743255615
3074	PEP	1984-07-31	2.4166669845581055
3075	PEP	1984-08-01	2.465277910232544
3076	PEP	1984-08-02	2.444443941116333
3077	PEP	1984-08-03	2.472222089767456
3078	PEP	1984-08-06	2.4166669845581055
3079	PEP	1984-08-07	2.409722089767456
3080	PEP	1984-08-08	2.402777910232544
3081	PEP	1984-08-09	2.4166669845581055
3082	PEP	1984-08-10	2.375
3083	PEP	1984-08-13	2.3888890743255615
3084	PEP	1984-08-14	2.381943941116333
3085	PEP	1984-08-15	2.375
3086	PEP	1984-08-16	2.402777910232544
3087	PEP	1984-08-17	2.430556058883667
3088	PEP	1984-08-20	2.4583330154418945
3089	PEP	1984-08-21	2.465277910232544
3090	PEP	1984-08-22	2.444443941116333
3091	PEP	1984-08-23	2.430556058883667
3092	PEP	1984-08-24	2.4375
3093	PEP	1984-08-27	2.4375
3094	PEP	1984-08-28	2.430556058883667
3095	PEP	1984-08-29	2.4375
3096	PEP	1984-08-30	2.4375
3097	PEP	1984-08-31	2.4166669845581055
3098	PEP	1984-09-04	2.375
3099	PEP	1984-09-05	2.340277910232544
3100	PEP	1984-09-06	2.368056058883667
3101	PEP	1984-09-07	2.3541669845581055
3102	PEP	1984-09-10	2.3333330154418945
3103	PEP	1984-09-11	2.3611109256744385
3104	PEP	1984-09-12	2.3888890743255615
3105	PEP	1984-09-13	2.4583330154418945
3106	PEP	1984-09-14	2.5
3107	PEP	1984-09-17	2.4861109256744385
3108	PEP	1984-09-18	2.472222089767456
3109	PEP	1984-09-19	2.4861109256744385
3110	PEP	1984-09-20	2.444443941116333
3111	PEP	1984-09-21	2.409722089767456
3112	PEP	1984-09-24	2.381943941116333
3113	PEP	1984-09-25	2.4166669845581055
3114	PEP	1984-09-26	2.4236109256744385
3115	PEP	1984-09-27	2.4513890743255615
3116	PEP	1984-09-28	2.430556058883667
3117	PEP	1984-10-01	2.402777910232544
3118	PEP	1984-10-02	2.3888890743255615
3119	PEP	1984-10-03	2.3611109256744385
3120	PEP	1984-10-04	2.3611109256744385
3121	PEP	1984-10-05	2.347222089767456
3122	PEP	1984-10-08	2.347222089767456
3123	PEP	1984-10-09	2.2916669845581055
3124	PEP	1984-10-10	2.340277910232544
3125	PEP	1984-10-11	2.3888890743255615
3126	PEP	1984-10-12	2.4166669845581055
3127	PEP	1984-10-15	2.465277910232544
3128	PEP	1984-10-16	2.4166669845581055
3129	PEP	1984-10-17	2.409722089767456
3130	PEP	1984-10-18	2.4583330154418945
3131	PEP	1984-10-19	2.444443941116333
3132	PEP	1984-10-22	2.4166669845581055
3133	PEP	1984-10-23	2.4166669845581055
3134	PEP	1984-10-24	2.4166669845581055
3135	PEP	1984-10-25	2.4236109256744385
3136	PEP	1984-10-26	2.4236109256744385
3137	PEP	1984-10-29	2.4236109256744385
3138	PEP	1984-10-30	2.493056058883667
3139	PEP	1984-10-31	2.472222089767456
3140	PEP	1984-11-01	2.4861109256744385
3141	PEP	1984-11-02	2.4583330154418945
3142	PEP	1984-11-05	2.4375
3143	PEP	1984-11-06	2.4583330154418945
3144	PEP	1984-11-07	2.5
3145	PEP	1984-11-08	2.506943941116333
3146	PEP	1984-11-09	2.5138890743255615
3147	PEP	1984-11-12	2.493056058883667
3148	PEP	1984-11-13	2.472222089767456
3149	PEP	1984-11-14	2.493056058883667
3150	PEP	1984-11-15	2.472222089767456
3151	PEP	1984-11-16	2.4583330154418945
3152	PEP	1984-11-19	2.3958330154418945
3153	PEP	1984-11-20	2.472222089767456
3154	PEP	1984-11-21	2.4583330154418945
3155	PEP	1984-11-23	2.4791669845581055
3156	PEP	1984-11-26	2.472222089767456
3157	PEP	1984-11-27	2.444443941116333
3158	PEP	1984-11-28	2.4236109256744385
3159	PEP	1984-11-29	2.4166669845581055
3160	PEP	1984-11-30	2.3958330154418945
3161	PEP	1984-12-03	2.319443941116333
3162	PEP	1984-12-04	2.3125
3163	PEP	1984-12-05	2.243056058883667
3164	PEP	1984-12-06	2.2708330154418945
3165	PEP	1984-12-07	2.2916669845581055
3166	PEP	1984-12-10	2.2986109256744385
3167	PEP	1984-12-11	2.2916669845581055
3168	PEP	1984-12-12	2.2638890743255615
3169	PEP	1984-12-13	2.277777910232544
3170	PEP	1984-12-14	2.319443941116333
3171	PEP	1984-12-17	2.340277910232544
3172	PEP	1984-12-18	2.375
3173	PEP	1984-12-19	2.347222089767456
3174	PEP	1984-12-20	2.3263890743255615
3175	PEP	1984-12-21	2.319443941116333
3176	PEP	1984-12-24	2.319443941116333
3177	PEP	1984-12-26	2.319443941116333
3178	PEP	1984-12-27	2.319443941116333
3179	PEP	1984-12-28	2.3263890743255615
3180	PEP	1984-12-31	2.381943941116333
3181	PEP	1985-01-02	2.3333330154418945
3182	PEP	1985-01-03	2.347222089767456
3183	PEP	1985-01-04	2.340277910232544
3184	PEP	1985-01-07	2.3125
3185	PEP	1985-01-08	2.284722089767456
3186	PEP	1985-01-09	2.2986109256744385
3187	PEP	1985-01-10	2.277777910232544
3188	PEP	1985-01-11	2.277777910232544
3189	PEP	1985-01-14	2.3263890743255615
3190	PEP	1985-01-15	2.3263890743255615
3191	PEP	1985-01-16	2.3125
3192	PEP	1985-01-17	2.347222089767456
3193	PEP	1985-01-18	2.3541669845581055
3194	PEP	1985-01-21	2.381943941116333
3195	PEP	1985-01-22	2.4236109256744385
3196	PEP	1985-01-23	2.430556058883667
3197	PEP	1985-01-24	2.4236109256744385
3198	PEP	1985-01-25	2.430556058883667
3199	PEP	1985-01-28	2.375
3200	PEP	1985-01-29	2.409722089767456
3201	PEP	1985-01-30	2.4166669845581055
3202	PEP	1985-01-31	2.402777910232544
3203	PEP	1985-02-01	2.375
3204	PEP	1985-02-04	2.4236109256744385
3205	PEP	1985-02-05	2.4513890743255615
3206	PEP	1985-02-06	2.4166669845581055
3207	PEP	1985-02-07	2.5
3208	PEP	1985-02-08	2.6111109256744385
3209	PEP	1985-02-11	2.5833330154418945
3210	PEP	1985-02-12	2.618056058883667
3211	PEP	1985-02-13	2.659722089767456
3212	PEP	1985-02-14	2.652777910232544
3213	PEP	1985-02-15	2.6736109256744385
3214	PEP	1985-02-19	2.694443941116333
3215	PEP	1985-02-20	2.6666669845581055
3216	PEP	1985-02-21	2.659722089767456
3217	PEP	1985-02-22	2.6666669845581055
3218	PEP	1985-02-25	2.631943941116333
3219	PEP	1985-02-26	2.7083330154418945
3220	PEP	1985-02-27	2.6666669845581055
3221	PEP	1985-02-28	2.6666669845581055
3222	PEP	1985-03-01	2.694443941116333
3223	PEP	1985-03-04	2.6666669845581055
3224	PEP	1985-03-05	2.722222089767456
3225	PEP	1985-03-06	2.680556058883667
3226	PEP	1985-03-07	2.6736109256744385
3227	PEP	1985-03-08	2.6666669845581055
3228	PEP	1985-03-11	2.6736109256744385
3229	PEP	1985-03-12	2.7083330154418945
3230	PEP	1985-03-13	2.6875
3231	PEP	1985-03-14	2.694443941116333
3232	PEP	1985-03-15	2.6875
3233	PEP	1985-03-18	2.7013890743255615
3234	PEP	1985-03-19	2.805556058883667
3235	PEP	1985-03-20	2.930556058883667
3236	PEP	1985-03-21	2.881943941116333
3237	PEP	1985-03-22	2.868056058883667
3238	PEP	1985-03-25	2.8333330154418945
3239	PEP	1985-03-26	2.847222089767456
3240	PEP	1985-03-27	2.9583330154418945
3241	PEP	1985-03-28	3.0138890743255615
3242	PEP	1985-03-29	3.034722089767456
3243	PEP	1985-04-01	2.993056058883667
3244	PEP	1985-04-02	2.9375
3245	PEP	1985-04-03	2.972222089767456
3246	PEP	1985-04-04	3.0208330154418945
3247	PEP	1985-04-08	2.972222089767456
3248	PEP	1985-04-09	2.930556058883667
3249	PEP	1985-04-10	2.9375
3250	PEP	1985-04-11	2.9583330154418945
3251	PEP	1985-04-12	2.965277910232544
3252	PEP	1985-04-15	2.944443941116333
3253	PEP	1985-04-16	2.930556058883667
3254	PEP	1985-04-17	2.9513890743255615
3255	PEP	1985-04-18	2.909722089767456
3256	PEP	1985-04-19	2.8958330154418945
3257	PEP	1985-04-22	2.881943941116333
3258	PEP	1985-04-23	2.9861109256744385
3259	PEP	1985-04-24	2.930556058883667
3260	PEP	1985-04-25	2.9236109256744385
3261	PEP	1985-04-26	2.9583330154418945
3262	PEP	1985-04-29	2.9861109256744385
3263	PEP	1985-04-30	3.0
3264	PEP	1985-05-01	2.9513890743255615
3265	PEP	1985-05-02	2.9375
3266	PEP	1985-05-03	2.9583330154418945
3267	PEP	1985-05-06	2.930556058883667
3268	PEP	1985-05-07	2.9513890743255615
3269	PEP	1985-05-08	2.9375
3270	PEP	1985-05-09	2.9791669845581055
3271	PEP	1985-05-10	3.0138890743255615
3272	PEP	1985-05-13	3.0
3273	PEP	1985-05-14	2.9861109256744385
3274	PEP	1985-05-15	3.0138890743255615
3275	PEP	1985-05-16	3.0
3276	PEP	1985-05-17	2.993056058883667
3277	PEP	1985-05-20	3.1041669845581055
3278	PEP	1985-05-21	3.1388890743255615
3279	PEP	1985-05-22	3.118056058883667
3280	PEP	1985-05-23	3.1111109256744385
3281	PEP	1985-05-24	3.1666669845581055
3282	PEP	1985-05-28	3.1388890743255615
3283	PEP	1985-05-29	3.1666669845581055
3284	PEP	1985-05-30	3.1666669845581055
3285	PEP	1985-05-31	3.2361109256744385
3286	PEP	1985-06-03	3.2638890743255615
3287	PEP	1985-06-04	3.2986109256744385
3288	PEP	1985-06-05	3.2708330154418945
3289	PEP	1985-06-06	3.2986109256744385
3290	PEP	1985-06-07	3.3333330154418945
3291	PEP	1985-06-10	3.305556058883667
3292	PEP	1985-06-11	3.277777910232544
3293	PEP	1985-06-12	3.2638890743255615
3294	PEP	1985-06-13	3.2638890743255615
3295	PEP	1985-06-14	3.277777910232544
3296	PEP	1985-06-17	3.243056058883667
3297	PEP	1985-06-18	3.256943941116333
3298	PEP	1985-06-19	3.243056058883667
3299	PEP	1985-06-20	3.222222089767456
3300	PEP	1985-06-21	3.2986109256744385
3301	PEP	1985-06-24	3.284722089767456
3302	PEP	1985-06-25	3.305556058883667
3303	PEP	1985-06-26	3.305556058883667
3304	PEP	1985-06-27	3.319443941116333
3305	PEP	1985-06-28	3.340277910232544
3306	PEP	1985-07-01	3.3263890743255615
3307	PEP	1985-07-02	3.319443941116333
3308	PEP	1985-07-03	3.3333330154418945
3309	PEP	1985-07-05	3.3611109256744385
3310	PEP	1985-07-08	3.305556058883667
3311	PEP	1985-07-09	3.2361109256744385
3312	PEP	1985-07-10	3.194443941116333
3313	PEP	1985-07-11	3.284722089767456
3314	PEP	1985-07-12	3.319443941116333
3315	PEP	1985-07-15	3.319443941116333
3316	PEP	1985-07-16	3.3333330154418945
3317	PEP	1985-07-17	3.3263890743255615
3318	PEP	1985-07-18	3.2916669845581055
3319	PEP	1985-07-19	3.3125
3320	PEP	1985-07-22	3.284722089767456
3321	PEP	1985-07-23	3.2986109256744385
3322	PEP	1985-07-24	3.243056058883667
3323	PEP	1985-07-25	3.194443941116333
3324	PEP	1985-07-26	3.1388890743255615
3325	PEP	1985-07-29	3.069443941116333
3326	PEP	1985-07-30	3.118056058883667
3327	PEP	1985-07-31	3.180556058883667
3328	PEP	1985-08-01	3.2291669845581055
3329	PEP	1985-08-02	3.215277910232544
3330	PEP	1985-08-05	3.222222089767456
3331	PEP	1985-08-06	3.152777910232544
3332	PEP	1985-08-07	3.1666669845581055
3333	PEP	1985-08-08	3.1736109256744385
3334	PEP	1985-08-09	3.1875
3335	PEP	1985-08-12	3.2013890743255615
3336	PEP	1985-08-13	3.2083330154418945
3337	PEP	1985-08-14	3.215277910232544
3338	PEP	1985-08-15	3.2013890743255615
3339	PEP	1985-08-16	3.1875
3340	PEP	1985-08-19	3.194443941116333
3341	PEP	1985-08-20	3.2291669845581055
3342	PEP	1985-08-21	3.2986109256744385
3343	PEP	1985-08-22	3.2638890743255615
3344	PEP	1985-08-23	3.2638890743255615
3345	PEP	1985-08-26	3.2291669845581055
3346	PEP	1985-08-27	3.243056058883667
3347	PEP	1985-08-28	3.284722089767456
3348	PEP	1985-08-29	3.2986109256744385
3349	PEP	1985-08-30	3.305556058883667
3350	PEP	1985-09-03	3.277777910232544
3351	PEP	1985-09-04	3.25
3352	PEP	1985-09-05	3.2708330154418945
3353	PEP	1985-09-06	3.2708330154418945
3354	PEP	1985-09-09	3.2708330154418945
3355	PEP	1985-09-10	3.256943941116333
3356	PEP	1985-09-11	3.2291669845581055
3357	PEP	1985-09-12	3.215277910232544
3358	PEP	1985-09-13	3.215277910232544
3359	PEP	1985-09-16	3.2361109256744385
3360	PEP	1985-09-17	3.25
3361	PEP	1985-09-18	3.25
3362	PEP	1985-09-19	3.2638890743255615
3363	PEP	1985-09-20	3.277777910232544
3364	PEP	1985-09-23	3.319443941116333
3365	PEP	1985-09-24	3.277777910232544
3366	PEP	1985-09-25	3.2916669845581055
3367	PEP	1985-09-26	3.2986109256744385
3368	PEP	1985-09-30	3.3263890743255615
3369	PEP	1985-10-01	3.3888890743255615
3370	PEP	1985-10-02	3.409722089767456
3371	PEP	1985-10-03	3.340277910232544
3372	PEP	1985-10-04	3.3125
3373	PEP	1985-10-07	3.319443941116333
3374	PEP	1985-10-08	3.375
3375	PEP	1985-10-09	3.3888890743255615
3376	PEP	1985-10-10	3.444443941116333
3377	PEP	1985-10-11	3.534722089767456
3378	PEP	1985-10-14	3.555556058883667
3379	PEP	1985-10-15	3.5
3380	PEP	1985-10-16	3.5208330154418945
3381	PEP	1985-10-17	3.5
3382	PEP	1985-10-18	3.4861109256744385
3383	PEP	1985-10-21	3.4861109256744385
3384	PEP	1985-10-22	3.493056058883667
3385	PEP	1985-10-23	3.527777910232544
3386	PEP	1985-10-24	3.5
3387	PEP	1985-10-25	3.4791669845581055
3388	PEP	1985-10-28	3.444443941116333
3389	PEP	1985-10-29	3.4583330154418945
3390	PEP	1985-10-30	3.4791669845581055
3391	PEP	1985-10-31	3.493056058883667
3392	PEP	1985-11-01	3.5486109256744385
3393	PEP	1985-11-04	3.5763890743255615
3394	PEP	1985-11-05	3.625
3395	PEP	1985-11-06	3.631943941116333
3396	PEP	1985-11-07	3.597222089767456
3397	PEP	1985-11-08	3.597222089767456
3398	PEP	1985-11-11	3.618056058883667
3399	PEP	1985-11-12	3.6736109256744385
3400	PEP	1985-11-13	3.6736109256744385
3401	PEP	1985-11-14	3.75
3402	PEP	1985-11-15	3.6875
3403	PEP	1985-11-18	3.7013890743255615
3404	PEP	1985-11-19	3.6736109256744385
3405	PEP	1985-11-20	3.680556058883667
3406	PEP	1985-11-21	3.7013890743255615
3407	PEP	1985-11-22	3.680556058883667
3408	PEP	1985-11-25	3.6736109256744385
3409	PEP	1985-11-26	3.7291669845581055
3410	PEP	1985-11-27	3.8611109256744385
3411	PEP	1985-11-29	3.7986109256744385
3412	PEP	1985-12-02	3.784722089767456
3413	PEP	1985-12-03	3.7986109256744385
3414	PEP	1985-12-04	3.875
3415	PEP	1985-12-05	3.902777910232544
3416	PEP	1985-12-06	3.8888890743255615
3417	PEP	1985-12-09	3.944443941116333
3418	PEP	1985-12-10	4.027778148651123
3419	PEP	1985-12-11	4.069444179534912
3420	PEP	1985-12-12	4.0208330154418945
3421	PEP	1985-12-13	4.138888835906982
3422	PEP	1985-12-16	4.118055820465088
3423	PEP	1985-12-17	4.069444179534912
3424	PEP	1985-12-18	3.9583330154418945
3425	PEP	1985-12-19	3.8611109256744385
3426	PEP	1985-12-20	3.909722089767456
3427	PEP	1985-12-23	3.8888890743255615
3428	PEP	1985-12-24	3.8958330154418945
3429	PEP	1985-12-26	3.902777910232544
3430	PEP	1985-12-27	3.9583330154418945
3431	PEP	1985-12-30	4.013888835906982
3432	PEP	1985-12-31	4.0416669845581055
3433	PEP	1986-01-02	4.0
3434	PEP	1986-01-03	4.0208330154418945
3435	PEP	1986-01-06	4.027778148651123
3436	PEP	1986-01-07	4.069444179534912
3437	PEP	1986-01-08	4.0
3438	PEP	1986-01-09	3.9166669845581055
3439	PEP	1986-01-10	3.9166669845581055
3440	PEP	1986-01-13	3.881943941116333
3441	PEP	1986-01-14	3.819443941116333
3442	PEP	1986-01-15	3.819443941116333
3443	PEP	1986-01-16	3.819443941116333
3444	PEP	1986-01-17	3.881943941116333
3445	PEP	1986-01-20	3.8541669845581055
3446	PEP	1986-01-21	3.805556058883667
3447	PEP	1986-01-22	3.722222089767456
3448	PEP	1986-01-23	3.7013890743255615
3449	PEP	1986-01-24	3.7916669845581055
3450	PEP	1986-01-27	3.8888890743255615
3451	PEP	1986-01-28	3.8958330154418945
3452	PEP	1986-01-29	3.902777910232544
3453	PEP	1986-01-30	3.9236109256744385
3454	PEP	1986-01-31	3.944443941116333
3455	PEP	1986-02-03	3.993056058883667
3456	PEP	1986-02-04	4.055555820465088
3457	PEP	1986-02-05	4.034721851348877
3458	PEP	1986-02-06	3.9166669845581055
3459	PEP	1986-02-07	3.930556058883667
3460	PEP	1986-02-10	3.902777910232544
3461	PEP	1986-02-11	3.9236109256744385
3462	PEP	1986-02-12	3.881943941116333
3463	PEP	1986-02-13	3.875
3464	PEP	1986-02-14	3.930556058883667
3465	PEP	1986-02-18	3.972222089767456
3466	PEP	1986-02-19	3.930556058883667
3467	PEP	1986-02-20	3.909722089767456
3468	PEP	1986-02-21	4.076388835906982
3469	PEP	1986-02-24	4.1458330154418945
3470	PEP	1986-02-25	4.1666669845581055
3471	PEP	1986-02-26	4.138888835906982
3472	PEP	1986-02-27	4.25
3473	PEP	1986-02-28	4.2916669845581055
3474	PEP	1986-03-03	4.3125
3475	PEP	1986-03-04	4.347221851348877
3476	PEP	1986-03-05	4.319444179534912
3477	PEP	1986-03-06	4.381944179534912
3478	PEP	1986-03-07	4.423611164093018
3479	PEP	1986-03-10	4.409721851348877
3480	PEP	1986-03-11	4.451388835906982
3481	PEP	1986-03-12	4.5416669845581055
3482	PEP	1986-03-13	4.555555820465088
3483	PEP	1986-03-14	4.736111164093018
3484	PEP	1986-03-17	4.6458330154418945
3485	PEP	1986-03-18	4.673611164093018
3486	PEP	1986-03-19	4.659721851348877
3487	PEP	1986-03-20	4.625
3488	PEP	1986-03-21	4.486111164093018
3489	PEP	1986-03-24	4.5416669845581055
3490	PEP	1986-03-25	4.5208330154418945
3491	PEP	1986-03-26	4.5833330154418945
3492	PEP	1986-03-27	4.659721851348877
3493	PEP	1986-03-31	4.763888835906982
3494	PEP	1986-04-01	4.652778148651123
3495	PEP	1986-04-02	4.659721851348877
3496	PEP	1986-04-03	4.673611164093018
3497	PEP	1986-04-04	4.555555820465088
3498	PEP	1986-04-07	4.5416669845581055
3499	PEP	1986-04-08	4.611111164093018
3500	PEP	1986-04-09	4.631944179534912
3501	PEP	1986-04-10	4.659721851348877
3502	PEP	1986-04-11	4.673611164093018
3503	PEP	1986-04-14	4.826388835906982
3504	PEP	1986-04-15	4.861111164093018
3505	PEP	1986-04-16	5.034721851348877
3506	PEP	1986-04-17	5.138888835906982
3507	PEP	1986-04-18	5.131944179534912
3508	PEP	1986-04-21	5.2291669845581055
3509	PEP	1986-04-22	5.263888835906982
3510	PEP	1986-04-23	5.263888835906982
3511	PEP	1986-04-24	5.173611164093018
3512	PEP	1986-04-25	5.069444179534912
3513	PEP	1986-04-28	5.0833330154418945
3514	PEP	1986-04-29	5.048611164093018
3515	PEP	1986-04-30	4.902778148651123
3516	PEP	1986-05-01	4.9375
3517	PEP	1986-05-02	4.944444179534912
3518	PEP	1986-05-05	4.986111164093018
3519	PEP	1986-05-06	4.9375
3520	PEP	1986-05-07	4.875
3521	PEP	1986-05-08	4.875
3522	PEP	1986-05-09	4.9166669845581055
3523	PEP	1986-05-12	4.930555820465088
3524	PEP	1986-05-13	4.930555820465088
3525	PEP	1986-05-14	4.9583330154418945
3526	PEP	1986-05-15	4.881944179534912
3527	PEP	1986-05-16	4.798611164093018
3528	PEP	1986-05-19	4.861111164093018
3529	PEP	1986-05-20	4.9375
3530	PEP	1986-05-21	4.930555820465088
3531	PEP	1986-05-22	5.131944179534912
3532	PEP	1986-05-23	5.138888835906982
3533	PEP	1986-05-27	5.298611164093018
3534	PEP	1986-05-28	5.4583330154418945
3535	PEP	1986-05-29	5.875
3536	PEP	1986-05-30	5.6458330154418945
3537	PEP	1986-06-02	5.6041669845581055
3538	PEP	1986-06-03	5.6458330154418945
3539	PEP	1986-06-04	5.6458330154418945
3540	PEP	1986-06-05	5.7916669845581055
3541	PEP	1986-06-06	5.8125
3542	PEP	1986-06-09	5.5208330154418945
3543	PEP	1986-06-10	5.5625
3544	PEP	1986-06-11	5.6041669845581055
3545	PEP	1986-06-12	5.5833330154418945
3546	PEP	1986-06-13	5.6666669845581055
3547	PEP	1986-06-16	5.7083330154418945
3548	PEP	1986-06-17	5.5833330154418945
3549	PEP	1986-06-18	5.5625
3550	PEP	1986-06-19	5.5
3551	PEP	1986-06-20	5.5416669845581055
3552	PEP	1986-06-23	5.4583330154418945
3553	PEP	1986-06-24	5.6666669845581055
3554	PEP	1986-06-25	5.7708330154418945
3555	PEP	1986-06-26	5.7083330154418945
3556	PEP	1986-06-27	5.625
3557	PEP	1986-06-30	5.625
3558	PEP	1986-07-01	5.7916669845581055
3559	PEP	1986-07-02	5.8541669845581055
3560	PEP	1986-07-03	5.8333330154418945
3561	PEP	1986-07-07	5.5
3562	PEP	1986-07-08	5.25
3563	PEP	1986-07-09	5.3541669845581055
3564	PEP	1986-07-10	5.3333330154418945
3565	PEP	1986-07-11	5.3333330154418945
3566	PEP	1986-07-14	5.125
3567	PEP	1986-07-15	5.0
3568	PEP	1986-07-16	5.1041669845581055
3569	PEP	1986-07-17	5.1458330154418945
3570	PEP	1986-07-18	5.1458330154418945
3571	PEP	1986-07-21	5.125
3572	PEP	1986-07-22	5.1875
3573	PEP	1986-07-23	5.3125
3574	PEP	1986-07-24	5.5
3575	PEP	1986-07-25	5.6041669845581055
3576	PEP	1986-07-28	5.3541669845581055
3577	PEP	1986-07-29	5.25
3578	PEP	1986-07-30	5.2916669845581055
3579	PEP	1986-07-31	5.1041669845581055
3580	PEP	1986-08-01	5.1875
3581	PEP	1986-08-04	5.25
3582	PEP	1986-08-05	5.1875
3583	PEP	1986-08-06	5.125
3584	PEP	1986-08-07	5.2708330154418945
3585	PEP	1986-08-08	5.25
3586	PEP	1986-08-11	5.4166669845581055
3587	PEP	1986-08-12	5.375
3588	PEP	1986-08-13	5.3958330154418945
3589	PEP	1986-08-14	5.4166669845581055
3590	PEP	1986-08-15	5.3333330154418945
3591	PEP	1986-08-18	5.4375
3592	PEP	1986-08-19	5.375
3593	PEP	1986-08-20	5.4166669845581055
3594	PEP	1986-08-21	5.3958330154418945
3595	PEP	1986-08-22	5.375
3596	PEP	1986-08-25	5.2916669845581055
3597	PEP	1986-08-26	5.4166669845581055
3598	PEP	1986-08-27	5.25
3599	PEP	1986-08-28	5.1875
3600	PEP	1986-08-29	5.3125
3601	PEP	1986-09-02	5.1666669845581055
3602	PEP	1986-09-03	5.0833330154418945
3603	PEP	1986-09-04	4.9791669845581055
3604	PEP	1986-09-05	4.7291669845581055
3605	PEP	1986-09-08	4.8125
3606	PEP	1986-09-09	4.9791669845581055
3607	PEP	1986-09-10	4.7916669845581055
3608	PEP	1986-09-11	4.6041669845581055
3609	PEP	1986-09-12	4.6875
3610	PEP	1986-09-15	4.6041669845581055
3611	PEP	1986-09-16	4.5416669845581055
3612	PEP	1986-09-17	4.4166669845581055
3613	PEP	1986-09-18	4.3958330154418945
3614	PEP	1986-09-19	4.2708330154418945
3615	PEP	1986-09-22	4.3958330154418945
3616	PEP	1986-09-23	4.5625
3617	PEP	1986-09-24	4.75
3618	PEP	1986-09-25	4.5416669845581055
3619	PEP	1986-09-26	4.4583330154418945
3620	PEP	1986-09-29	4.2916669845581055
3621	PEP	1986-09-30	4.4166669845581055
3622	PEP	1986-10-01	4.3958330154418945
3623	PEP	1986-10-02	4.4375
3624	PEP	1986-10-03	4.375
3625	PEP	1986-10-06	4.3541669845581055
3626	PEP	1986-10-07	4.3333330154418945
3627	PEP	1986-10-08	4.3125
3628	PEP	1986-10-09	4.3333330154418945
3629	PEP	1986-10-10	4.4375
3630	PEP	1986-10-13	4.4375
3631	PEP	1986-10-14	4.5416669845581055
3632	PEP	1986-10-15	4.6041669845581055
3633	PEP	1986-10-16	4.6666669845581055
3634	PEP	1986-10-17	4.6041669845581055
3635	PEP	1986-10-20	4.5625
3636	PEP	1986-10-21	4.5
3637	PEP	1986-10-22	4.5416669845581055
3638	PEP	1986-10-23	4.6458330154418945
3639	PEP	1986-10-24	4.5208330154418945
3640	PEP	1986-10-27	4.6666669845581055
3641	PEP	1986-10-28	4.6666669845581055
3642	PEP	1986-10-29	4.7291669845581055
3643	PEP	1986-10-30	4.7291669845581055
3644	PEP	1986-10-31	4.5833330154418945
3645	PEP	1986-11-03	4.6041669845581055
3646	PEP	1986-11-04	4.5416669845581055
3647	PEP	1986-11-05	4.625
3648	PEP	1986-11-06	4.7916669845581055
3649	PEP	1986-11-07	4.6875
3650	PEP	1986-11-10	4.7083330154418945
3651	PEP	1986-11-11	4.7291669845581055
3652	PEP	1986-11-12	4.8333330154418945
3653	PEP	1986-11-13	4.6041669845581055
3654	PEP	1986-11-14	4.6666669845581055
3655	PEP	1986-11-17	4.6041669845581055
3656	PEP	1986-11-18	4.4583330154418945
3657	PEP	1986-11-19	4.5
3658	PEP	1986-11-20	4.625
3659	PEP	1986-11-21	4.6666669845581055
3660	PEP	1986-11-24	4.7083330154418945
3661	PEP	1986-11-25	4.625
3662	PEP	1986-11-26	4.6666669845581055
3663	PEP	1986-11-28	4.6041669845581055
3664	PEP	1986-12-01	4.5416669845581055
3665	PEP	1986-12-02	4.75
3666	PEP	1986-12-03	4.625
3667	PEP	1986-12-04	4.6666669845581055
3668	PEP	1986-12-05	4.5416669845581055
3669	PEP	1986-12-08	4.6041669845581055
3670	PEP	1986-12-09	4.5416669845581055
3671	PEP	1986-12-10	4.5625
3672	PEP	1986-12-11	4.4583330154418945
3673	PEP	1986-12-12	4.4583330154418945
3674	PEP	1986-12-15	4.4166669845581055
3675	PEP	1986-12-16	4.4375
3676	PEP	1986-12-17	4.4375
3677	PEP	1986-12-18	4.375
3678	PEP	1986-12-19	4.5416669845581055
3679	PEP	1986-12-22	4.4375
3680	PEP	1986-12-23	4.3333330154418945
3681	PEP	1986-12-24	4.3125
3682	PEP	1986-12-26	4.375
3683	PEP	1986-12-29	4.3541669845581055
3684	PEP	1986-12-30	4.3333330154418945
3685	PEP	1986-12-31	4.3333330154418945
3686	PEP	1987-01-02	4.375
3687	PEP	1987-01-05	4.4791669845581055
3688	PEP	1987-01-06	4.5208330154418945
3689	PEP	1987-01-07	4.5416669845581055
3690	PEP	1987-01-08	4.5625
3691	PEP	1987-01-09	4.5625
3692	PEP	1987-01-12	4.6458330154418945
3693	PEP	1987-01-13	4.7083330154418945
3694	PEP	1987-01-14	4.8541669845581055
3695	PEP	1987-01-15	5.0208330154418945
3696	PEP	1987-01-16	5.0208330154418945
3697	PEP	1987-01-19	5.2291669845581055
3698	PEP	1987-01-20	5.1041669845581055
3699	PEP	1987-01-21	5.1666669845581055
3700	PEP	1987-01-22	5.2916669845581055
3701	PEP	1987-01-23	5.1666669845581055
3702	PEP	1987-01-26	5.2083330154418945
3703	PEP	1987-01-27	5.3333330154418945
3704	PEP	1987-01-28	5.2916669845581055
3705	PEP	1987-01-29	5.25
3706	PEP	1987-01-30	5.1875
3707	PEP	1987-02-02	5.25
3708	PEP	1987-02-03	5.1666669845581055
3709	PEP	1987-02-04	5.25
3710	PEP	1987-02-05	5.375
3711	PEP	1987-02-06	5.25
3712	PEP	1987-02-09	5.1458330154418945
3713	PEP	1987-02-10	5.2083330154418945
3714	PEP	1987-02-11	5.3333330154418945
3715	PEP	1987-02-12	5.25
3716	PEP	1987-02-13	5.2083330154418945
3717	PEP	1987-02-17	5.3541669845581055
3718	PEP	1987-02-18	5.3125
3719	PEP	1987-02-19	5.4166669845581055
3720	PEP	1987-02-20	5.5625
3721	PEP	1987-02-23	5.4375
3722	PEP	1987-02-24	5.4791669845581055
3723	PEP	1987-02-25	5.5625
3724	PEP	1987-02-26	5.5
3725	PEP	1987-02-27	5.5416669845581055
3726	PEP	1987-03-02	5.5208330154418945
3727	PEP	1987-03-03	5.5
3728	PEP	1987-03-04	5.6458330154418945
3729	PEP	1987-03-05	5.8125
3730	PEP	1987-03-06	5.8333330154418945
3731	PEP	1987-03-09	5.6666669845581055
3732	PEP	1987-03-10	5.875
3733	PEP	1987-03-11	5.8958330154418945
3734	PEP	1987-03-12	5.8958330154418945
3735	PEP	1987-03-13	5.8333330154418945
3736	PEP	1987-03-16	5.7083330154418945
3737	PEP	1987-03-17	5.7916669845581055
3738	PEP	1987-03-18	5.7916669845581055
3739	PEP	1987-03-19	5.7916669845581055
3740	PEP	1987-03-20	5.8333330154418945
3741	PEP	1987-03-23	5.7916669845581055
3742	PEP	1987-03-24	5.875
3743	PEP	1987-03-25	5.8125
3744	PEP	1987-03-26	5.7916669845581055
3745	PEP	1987-03-27	5.5208330154418945
3746	PEP	1987-03-30	5.4375
3747	PEP	1987-03-31	5.7083330154418945
3748	PEP	1987-04-01	5.5833330154418945
3749	PEP	1987-04-02	5.6041669845581055
3750	PEP	1987-04-03	5.6875
3751	PEP	1987-04-06	5.75
3752	PEP	1987-04-07	5.6666669845581055
3753	PEP	1987-04-08	5.6666669845581055
3754	PEP	1987-04-09	5.5
3755	PEP	1987-04-10	5.4791669845581055
3756	PEP	1987-04-13	5.0833330154418945
3757	PEP	1987-04-14	5.1666669845581055
3758	PEP	1987-04-15	5.25
3759	PEP	1987-04-16	5.3333330154418945
3760	PEP	1987-04-20	5.375
3761	PEP	1987-04-21	5.4791669845581055
3762	PEP	1987-04-22	5.3125
3763	PEP	1987-04-23	5.375
3764	PEP	1987-04-24	5.2083330154418945
3765	PEP	1987-04-27	5.125
3766	PEP	1987-04-28	5.25
3767	PEP	1987-04-29	5.2291669845581055
3768	PEP	1987-04-30	5.3333330154418945
3769	PEP	1987-05-01	5.3125
3770	PEP	1987-05-04	5.3958330154418945
3771	PEP	1987-05-05	5.5416669845581055
3772	PEP	1987-05-06	5.2916669845581055
3773	PEP	1987-05-07	5.375
3774	PEP	1987-05-08	5.375
3775	PEP	1987-05-11	5.2708330154418945
3776	PEP	1987-05-12	5.3333330154418945
3777	PEP	1987-05-13	5.3541669845581055
3778	PEP	1987-05-14	5.3541669845581055
3779	PEP	1987-05-15	5.2291669845581055
3780	PEP	1987-05-18	5.1458330154418945
3781	PEP	1987-05-19	5.0416669845581055
3782	PEP	1987-05-20	5.2708330154418945
3783	PEP	1987-05-21	5.4375
3784	PEP	1987-05-22	5.4791669845581055
3785	PEP	1987-05-26	5.7083330154418945
3786	PEP	1987-05-27	5.6875
3787	PEP	1987-05-28	5.7708330154418945
3788	PEP	1987-05-29	5.8333330154418945
3789	PEP	1987-06-01	5.7708330154418945
3790	PEP	1987-06-02	5.8333330154418945
3791	PEP	1987-06-03	5.8958330154418945
3792	PEP	1987-06-04	5.875
3793	PEP	1987-06-05	5.9166669845581055
3794	PEP	1987-06-08	6.0625
3795	PEP	1987-06-09	6.0416669845581055
3796	PEP	1987-06-10	6.0625
3797	PEP	1987-06-11	6.1041669845581055
3798	PEP	1987-06-12	6.0833330154418945
3799	PEP	1987-06-15	6.1458330154418945
3800	PEP	1987-06-16	6.1458330154418945
3801	PEP	1987-06-17	6.1041669845581055
3802	PEP	1987-06-18	6.1666669845581055
3803	PEP	1987-06-19	6.1666669845581055
3804	PEP	1987-06-22	6.2083330154418945
3805	PEP	1987-06-23	6.125
3806	PEP	1987-06-24	6.0833330154418945
3807	PEP	1987-06-25	6.1875
3808	PEP	1987-06-26	6.0416669845581055
3809	PEP	1987-06-29	6.0625
3810	PEP	1987-06-30	6.0
3811	PEP	1987-07-01	5.9166669845581055
3812	PEP	1987-07-02	6.0416669845581055
3813	PEP	1987-07-06	5.9791669845581055
3814	PEP	1987-07-07	6.0
3815	PEP	1987-07-08	6.3333330154418945
3816	PEP	1987-07-09	6.3125
3817	PEP	1987-07-10	6.3541669845581055
3818	PEP	1987-07-13	6.3125
3819	PEP	1987-07-14	6.4375
3820	PEP	1987-07-15	6.3958330154418945
3821	PEP	1987-07-16	6.4166669845581055
3822	PEP	1987-07-17	6.5625
3823	PEP	1987-07-20	6.4791669845581055
3824	PEP	1987-07-21	6.3541669845581055
3825	PEP	1987-07-22	6.4583330154418945
3826	PEP	1987-07-23	6.5
3827	PEP	1987-07-24	6.4375
3828	PEP	1987-07-27	6.4166669845581055
3829	PEP	1987-07-28	6.4791669845581055
3830	PEP	1987-07-29	6.5
3831	PEP	1987-07-30	6.5416669845581055
3832	PEP	1987-07-31	6.5
3833	PEP	1987-08-03	6.3333330154418945
3834	PEP	1987-08-04	6.2291669845581055
3835	PEP	1987-08-05	6.3958330154418945
3836	PEP	1987-08-06	6.5
3837	PEP	1987-08-07	6.5
3838	PEP	1987-08-10	6.5833330154418945
3839	PEP	1987-08-11	6.75
3840	PEP	1987-08-12	6.7708330154418945
3841	PEP	1987-08-13	6.75
3842	PEP	1987-08-14	6.7916669845581055
3843	PEP	1987-08-17	6.7708330154418945
3844	PEP	1987-08-18	6.7083330154418945
3845	PEP	1987-08-19	6.6666669845581055
3846	PEP	1987-08-20	6.75
3847	PEP	1987-08-21	6.6875
3848	PEP	1987-08-24	6.625
3849	PEP	1987-08-25	6.8125
3850	PEP	1987-08-26	6.9583330154418945
3851	PEP	1987-08-27	6.9583330154418945
3852	PEP	1987-08-28	6.7083330154418945
3853	PEP	1987-08-31	6.5
3854	PEP	1987-09-01	6.5833330154418945
3855	PEP	1987-09-02	6.5625
3856	PEP	1987-09-03	6.4583330154418945
3857	PEP	1987-09-04	6.3333330154418945
3858	PEP	1987-09-08	6.3125
3859	PEP	1987-09-09	6.2916669845581055
3860	PEP	1987-09-10	6.5
3861	PEP	1987-09-11	6.6666669845581055
3862	PEP	1987-09-14	6.6875
3863	PEP	1987-09-15	6.4791669845581055
3864	PEP	1987-09-16	6.5416669845581055
3865	PEP	1987-09-17	6.4375
3866	PEP	1987-09-18	6.4583330154418945
3867	PEP	1987-09-21	6.3333330154418945
3868	PEP	1987-09-22	6.5833330154418945
3869	PEP	1987-09-23	6.6666669845581055
3870	PEP	1987-09-24	6.5
3871	PEP	1987-09-25	6.3541669845581055
3872	PEP	1987-09-28	6.5
3873	PEP	1987-09-29	6.5208330154418945
3874	PEP	1987-09-30	6.625
3875	PEP	1987-10-01	6.6875
3876	PEP	1987-10-02	6.75
3877	PEP	1987-10-05	6.6041669845581055
3878	PEP	1987-10-06	6.2708330154418945
3879	PEP	1987-10-07	6.3333330154418945
3880	PEP	1987-10-08	6.2291669845581055
3881	PEP	1987-10-09	6.125
3882	PEP	1987-10-12	6.0625
3883	PEP	1987-10-13	6.375
3884	PEP	1987-10-14	6.1458330154418945
3885	PEP	1987-10-15	6.0
3886	PEP	1987-10-16	5.5416669845581055
3887	PEP	1987-10-19	5.1666669845581055
3888	PEP	1987-10-20	5.1666669845581055
3889	PEP	1987-10-21	5.5416669845581055
3890	PEP	1987-10-22	5.375
3891	PEP	1987-10-23	5.4791669845581055
3892	PEP	1987-10-26	4.9375
3893	PEP	1987-10-27	5.1666669845581055
3894	PEP	1987-10-28	5.2708330154418945
3895	PEP	1987-10-29	5.7708330154418945
3896	PEP	1987-10-30	5.6458330154418945
3897	PEP	1987-11-02	5.7083330154418945
3898	PEP	1987-11-03	5.4791669845581055
3899	PEP	1987-11-04	5.3333330154418945
3900	PEP	1987-11-05	5.4791669845581055
3901	PEP	1987-11-06	5.3333330154418945
3902	PEP	1987-11-09	5.125
3903	PEP	1987-11-10	5.1875
3904	PEP	1987-11-11	5.2291669845581055
3905	PEP	1987-11-12	5.4375
3906	PEP	1987-11-13	5.3333330154418945
3907	PEP	1987-11-16	5.3958330154418945
3908	PEP	1987-11-17	5.3333330154418945
3909	PEP	1987-11-18	5.4583330154418945
3910	PEP	1987-11-19	5.3541669845581055
3911	PEP	1987-11-20	5.375
3912	PEP	1987-11-23	5.4375
3913	PEP	1987-11-24	5.5833330154418945
3914	PEP	1987-11-25	5.4791669845581055
3915	PEP	1987-11-27	5.4375
3916	PEP	1987-11-30	5.1666669845581055
3917	PEP	1987-12-01	5.2291669845581055
3918	PEP	1987-12-02	5.3958330154418945
3919	PEP	1987-12-03	5.125
3920	PEP	1987-12-04	5.1458330154418945
3921	PEP	1987-12-07	5.1666669845581055
3922	PEP	1987-12-08	5.2916669845581055
3923	PEP	1987-12-09	5.2708330154418945
3924	PEP	1987-12-10	5.0208330154418945
3925	PEP	1987-12-11	5.0625
3926	PEP	1987-12-14	5.3541669845581055
3927	PEP	1987-12-15	5.3333330154418945
3928	PEP	1987-12-16	5.3333330154418945
3929	PEP	1987-12-17	5.2708330154418945
3930	PEP	1987-12-18	5.4583330154418945
3931	PEP	1987-12-21	5.5416669845581055
3932	PEP	1987-12-22	5.625
3933	PEP	1987-12-23	5.7083330154418945
3934	PEP	1987-12-24	5.6458330154418945
3935	PEP	1987-12-28	5.4583330154418945
3936	PEP	1987-12-29	5.3541669845581055
3937	PEP	1987-12-30	5.5416669845581055
3938	PEP	1987-12-31	5.5625
3939	PEP	1988-01-04	5.7916669845581055
3940	PEP	1988-01-05	5.75
3941	PEP	1988-01-06	5.6666669845581055
3942	PEP	1988-01-07	5.75
3943	PEP	1988-01-08	5.1458330154418945
3944	PEP	1988-01-11	5.4375
3945	PEP	1988-01-12	5.3333330154418945
3946	PEP	1988-01-13	5.3541669845581055
3947	PEP	1988-01-14	5.3333330154418945
3948	PEP	1988-01-15	5.6875
3949	PEP	1988-01-18	5.625
3950	PEP	1988-01-19	5.5416669845581055
3951	PEP	1988-01-20	5.3125
3952	PEP	1988-01-21	5.375
3953	PEP	1988-01-22	5.375
3954	PEP	1988-01-25	5.6041669845581055
3955	PEP	1988-01-26	5.6041669845581055
3956	PEP	1988-01-27	5.4791669845581055
3957	PEP	1988-01-28	5.5416669845581055
3958	PEP	1988-01-29	5.5833330154418945
3959	PEP	1988-02-01	5.4791669845581055
3960	PEP	1988-02-02	5.7083330154418945
3961	PEP	1988-02-03	5.6458330154418945
3962	PEP	1988-02-04	5.6875
3963	PEP	1988-02-05	5.6458330154418945
3964	PEP	1988-02-08	5.625
3965	PEP	1988-02-09	5.6875
3966	PEP	1988-02-10	5.7916669845581055
3967	PEP	1988-02-11	5.8125
3968	PEP	1988-02-12	5.7916669845581055
3969	PEP	1988-02-16	5.875
3970	PEP	1988-02-17	5.875
3971	PEP	1988-02-18	5.8125
3972	PEP	1988-02-19	5.8958330154418945
3973	PEP	1988-02-22	5.9166669845581055
3974	PEP	1988-02-23	5.8958330154418945
3975	PEP	1988-02-24	5.8333330154418945
3976	PEP	1988-02-25	5.75
3977	PEP	1988-02-26	5.7916669845581055
3978	PEP	1988-02-29	5.9166669845581055
3979	PEP	1988-03-01	5.9166669845581055
3980	PEP	1988-03-02	5.8958330154418945
3981	PEP	1988-03-03	5.8958330154418945
3982	PEP	1988-03-04	5.8958330154418945
3983	PEP	1988-03-07	5.8541669845581055
3984	PEP	1988-03-08	5.875
3985	PEP	1988-03-09	5.7916669845581055
3986	PEP	1988-03-10	5.7083330154418945
3987	PEP	1988-03-11	5.7291669845581055
3988	PEP	1988-03-14	5.875
3989	PEP	1988-03-15	5.8541669845581055
3990	PEP	1988-03-16	5.8958330154418945
3991	PEP	1988-03-17	5.9166669845581055
3992	PEP	1988-03-18	5.8333330154418945
3993	PEP	1988-03-21	5.7291669845581055
3994	PEP	1988-03-22	5.7916669845581055
3995	PEP	1988-03-23	5.8333330154418945
3996	PEP	1988-03-24	5.7916669845581055
3997	PEP	1988-03-25	5.6875
3998	PEP	1988-03-28	5.7291669845581055
3999	PEP	1988-03-29	5.8333330154418945
4000	PEP	1988-03-30	5.8333330154418945
4001	PEP	1988-03-31	5.8333330154418945
4002	PEP	1988-04-04	5.7291669845581055
4003	PEP	1988-04-05	5.7916669845581055
4004	PEP	1988-04-06	6.0208330154418945
4005	PEP	1988-04-07	6.0416669845581055
4006	PEP	1988-04-08	6.0833330154418945
4007	PEP	1988-04-11	6.125
4008	PEP	1988-04-12	6.125
4009	PEP	1988-04-13	6.125
4010	PEP	1988-04-14	5.8333330154418945
4011	PEP	1988-04-15	5.8541669845581055
4012	PEP	1988-04-18	5.7291669845581055
4013	PEP	1988-04-19	5.625
4014	PEP	1988-04-20	5.5833330154418945
4015	PEP	1988-04-21	5.6041669845581055
4016	PEP	1988-04-22	5.7708330154418945
4017	PEP	1988-04-25	5.9375
4018	PEP	1988-04-26	6.0208330154418945
4019	PEP	1988-04-27	6.0
4020	PEP	1988-04-28	5.8958330154418945
4021	PEP	1988-04-29	5.7916669845581055
4022	PEP	1988-05-02	5.8541669845581055
4023	PEP	1988-05-03	5.8333330154418945
4024	PEP	1988-05-04	5.75
4025	PEP	1988-05-05	5.7291669845581055
4026	PEP	1988-05-06	5.6041669845581055
4027	PEP	1988-05-09	5.6041669845581055
4028	PEP	1988-05-10	5.6041669845581055
4029	PEP	1988-05-11	5.5625
4030	PEP	1988-05-12	5.6458330154418945
4031	PEP	1988-05-13	5.75
4032	PEP	1988-05-16	5.7708330154418945
4033	PEP	1988-05-17	5.6666669845581055
4034	PEP	1988-05-18	5.5833330154418945
4035	PEP	1988-05-19	5.6458330154418945
4036	PEP	1988-05-20	5.6041669845581055
4037	PEP	1988-05-23	5.5416669845581055
4038	PEP	1988-05-24	5.625
4039	PEP	1988-05-25	5.7083330154418945
4040	PEP	1988-05-26	5.75
4041	PEP	1988-05-27	5.75
4042	PEP	1988-05-31	6.0416669845581055
4043	PEP	1988-06-01	6.2291669845581055
4044	PEP	1988-06-02	6.1458330154418945
4045	PEP	1988-06-03	6.2291669845581055
4046	PEP	1988-06-06	6.1666669845581055
4047	PEP	1988-06-07	6.0833330154418945
4048	PEP	1988-06-08	6.25
4049	PEP	1988-06-09	6.1875
4050	PEP	1988-06-10	6.1666669845581055
4051	PEP	1988-06-13	6.2291669845581055
4052	PEP	1988-06-14	6.25
4053	PEP	1988-06-15	6.2291669845581055
4054	PEP	1988-06-16	5.9791669845581055
4055	PEP	1988-06-17	6.0208330154418945
4056	PEP	1988-06-20	5.9583330154418945
4057	PEP	1988-06-21	6.0208330154418945
4058	PEP	1988-06-22	6.125
4059	PEP	1988-06-23	6.1041669845581055
4060	PEP	1988-06-24	6.2083330154418945
4061	PEP	1988-06-27	6.0625
4062	PEP	1988-06-28	6.1875
4063	PEP	1988-06-29	6.1666669845581055
4064	PEP	1988-06-30	6.2083330154418945
4065	PEP	1988-07-01	6.1458330154418945
4066	PEP	1988-07-05	6.1666669845581055
4067	PEP	1988-07-06	5.9583330154418945
4068	PEP	1988-07-07	6.0
4069	PEP	1988-07-08	5.9791669845581055
4070	PEP	1988-07-11	6.0
4071	PEP	1988-07-12	5.9583330154418945
4072	PEP	1988-07-13	5.9375
4073	PEP	1988-07-14	5.9583330154418945
4074	PEP	1988-07-15	6.0
4075	PEP	1988-07-18	5.9791669845581055
4076	PEP	1988-07-19	5.9583330154418945
4077	PEP	1988-07-20	5.9375
4078	PEP	1988-07-21	5.7291669845581055
4079	PEP	1988-07-22	5.75
4080	PEP	1988-07-25	5.7291669845581055
4081	PEP	1988-07-26	5.8333330154418945
4082	PEP	1988-07-27	5.6666669845581055
4083	PEP	1988-07-28	5.8333330154418945
4084	PEP	1988-07-29	6.0208330154418945
4085	PEP	1988-08-01	6.0416669845581055
4086	PEP	1988-08-02	6.0208330154418945
4087	PEP	1988-08-03	6.0833330154418945
4088	PEP	1988-08-04	6.0416669845581055
4089	PEP	1988-08-05	5.9791669845581055
4090	PEP	1988-08-08	6.0
4091	PEP	1988-08-09	5.9583330154418945
4092	PEP	1988-08-10	5.7916669845581055
4093	PEP	1988-08-11	5.8541669845581055
4094	PEP	1988-08-12	5.8125
4095	PEP	1988-08-15	5.7708330154418945
4096	PEP	1988-08-16	5.8125
4097	PEP	1988-08-17	5.8958330154418945
4098	PEP	1988-08-18	5.9375
4099	PEP	1988-08-19	5.875
4100	PEP	1988-08-22	5.7916669845581055
4101	PEP	1988-08-23	5.7291669845581055
4102	PEP	1988-08-24	5.8958330154418945
4103	PEP	1988-08-25	5.7916669845581055
4104	PEP	1988-08-26	5.8541669845581055
4105	PEP	1988-08-29	6.0
4106	PEP	1988-08-30	5.9791669845581055
4107	PEP	1988-08-31	5.9791669845581055
4108	PEP	1988-09-01	5.8958330154418945
4109	PEP	1988-09-02	6.0833330154418945
4110	PEP	1988-09-06	6.2291669845581055
4111	PEP	1988-09-07	6.2083330154418945
4112	PEP	1988-09-08	6.2916669845581055
4113	PEP	1988-09-09	6.2083330154418945
4114	PEP	1988-09-12	6.25
4115	PEP	1988-09-13	6.2083330154418945
4116	PEP	1988-09-14	6.1458330154418945
4117	PEP	1988-09-15	6.1875
4118	PEP	1988-09-16	6.3333330154418945
4119	PEP	1988-09-19	6.25
4120	PEP	1988-09-20	6.3333330154418945
4121	PEP	1988-09-21	6.4166669845581055
4122	PEP	1988-09-22	6.3541669845581055
4123	PEP	1988-09-23	6.4166669845581055
4124	PEP	1988-09-26	6.3333330154418945
4125	PEP	1988-09-27	6.3125
4126	PEP	1988-09-28	6.375
4127	PEP	1988-09-29	6.4583330154418945
4128	PEP	1988-09-30	6.5416669845581055
4129	PEP	1988-10-03	6.5
4130	PEP	1988-10-04	6.4166669845581055
4131	PEP	1988-10-05	6.4583330154418945
4132	PEP	1988-10-06	6.4375
4133	PEP	1988-10-07	6.6666669845581055
4134	PEP	1988-10-10	6.6041669845581055
4135	PEP	1988-10-11	6.5416669845581055
4136	PEP	1988-10-12	6.3333330154418945
4137	PEP	1988-10-13	6.5
4138	PEP	1988-10-14	6.5833330154418945
4139	PEP	1988-10-17	6.6458330154418945
4140	PEP	1988-10-18	6.7708330154418945
4141	PEP	1988-10-19	6.6875
4142	PEP	1988-10-20	6.8333330154418945
4143	PEP	1988-10-21	6.8333330154418945
4144	PEP	1988-10-24	7.2083330154418945
4145	PEP	1988-10-25	7.1041669845581055
4146	PEP	1988-10-26	6.9791669845581055
4147	PEP	1988-10-27	6.7916669845581055
4148	PEP	1988-10-28	6.75
4149	PEP	1988-10-31	6.9166669845581055
4150	PEP	1988-11-01	6.8541669845581055
4151	PEP	1988-11-02	6.8125
4152	PEP	1988-11-03	6.875
4153	PEP	1988-11-04	6.7708330154418945
4154	PEP	1988-11-07	6.6458330154418945
4155	PEP	1988-11-08	6.7083330154418945
4156	PEP	1988-11-09	6.6875
4157	PEP	1988-11-10	6.7291669845581055
4158	PEP	1988-11-11	6.5208330154418945
4159	PEP	1988-11-14	6.6041669845581055
4160	PEP	1988-11-15	6.7083330154418945
4161	PEP	1988-11-16	6.4791669845581055
4162	PEP	1988-11-17	6.5
4163	PEP	1988-11-18	6.5833330154418945
4164	PEP	1988-11-21	6.6041669845581055
4165	PEP	1988-11-22	6.625
4166	PEP	1988-11-23	6.6666669845581055
4167	PEP	1988-11-25	6.5625
4168	PEP	1988-11-28	6.5
4169	PEP	1988-11-29	6.6666669845581055
4170	PEP	1988-11-30	6.8125
4171	PEP	1988-12-01	6.4791669845581055
4172	PEP	1988-12-02	6.4375
4173	PEP	1988-12-05	6.4791669845581055
4174	PEP	1988-12-06	6.4375
4175	PEP	1988-12-07	6.5625
4176	PEP	1988-12-08	6.5625
4177	PEP	1988-12-09	6.625
4178	PEP	1988-12-12	6.5416669845581055
4179	PEP	1988-12-13	6.5
4180	PEP	1988-12-14	6.5
4181	PEP	1988-12-15	6.5
4182	PEP	1988-12-16	6.4583330154418945
4183	PEP	1988-12-19	6.5416669845581055
4184	PEP	1988-12-20	6.5833330154418945
4185	PEP	1988-12-21	6.6041669845581055
4186	PEP	1988-12-22	6.5833330154418945
4187	PEP	1988-12-23	6.6041669845581055
4188	PEP	1988-12-27	6.5416669845581055
4189	PEP	1988-12-28	6.5
4190	PEP	1988-12-29	6.6458330154418945
4191	PEP	1988-12-30	6.5833330154418945
4192	PEP	1989-01-03	6.5833330154418945
4193	PEP	1989-01-04	6.6458330154418945
4194	PEP	1989-01-05	6.625
4195	PEP	1989-01-06	6.5833330154418945
4196	PEP	1989-01-09	6.5625
4197	PEP	1989-01-10	6.5416669845581055
4198	PEP	1989-01-11	6.5625
4199	PEP	1989-01-12	6.5833330154418945
4200	PEP	1989-01-13	6.4583330154418945
4201	PEP	1989-01-16	6.4583330154418945
4202	PEP	1989-01-17	6.5416669845581055
4203	PEP	1989-01-18	6.4791669845581055
4204	PEP	1989-01-19	6.3958330154418945
4205	PEP	1989-01-20	6.3125
4206	PEP	1989-01-23	6.3125
4207	PEP	1989-01-24	6.4166669845581055
4208	PEP	1989-01-25	6.375
4209	PEP	1989-01-26	6.4583330154418945
4210	PEP	1989-01-27	6.5208330154418945
4211	PEP	1989-01-30	6.5625
4212	PEP	1989-01-31	6.7916669845581055
4213	PEP	1989-02-01	6.7083330154418945
4214	PEP	1989-02-02	6.7083330154418945
4215	PEP	1989-02-03	6.7083330154418945
4216	PEP	1989-02-06	6.6875
4217	PEP	1989-02-07	6.8541669845581055
4218	PEP	1989-02-08	6.875
4219	PEP	1989-02-09	6.75
4220	PEP	1989-02-10	6.625
4221	PEP	1989-02-13	6.6458330154418945
4222	PEP	1989-02-14	6.6458330154418945
4223	PEP	1989-02-15	6.6666669845581055
4224	PEP	1989-02-16	6.75
4225	PEP	1989-02-17	6.875
4226	PEP	1989-02-21	6.8333330154418945
4227	PEP	1989-02-22	6.5833330154418945
4228	PEP	1989-02-23	6.6666669845581055
4229	PEP	1989-02-24	6.5
4230	PEP	1989-02-27	6.6041669845581055
4231	PEP	1989-02-28	6.6666669845581055
4232	PEP	1989-03-01	6.7083330154418945
4233	PEP	1989-03-02	6.75
4234	PEP	1989-03-03	6.7708330154418945
4235	PEP	1989-03-06	6.8958330154418945
4236	PEP	1989-03-07	6.7708330154418945
4237	PEP	1989-03-08	6.75
4238	PEP	1989-03-09	6.6875
4239	PEP	1989-03-10	6.8333330154418945
4240	PEP	1989-03-13	6.9375
4241	PEP	1989-03-14	7.0
4242	PEP	1989-03-15	7.2083330154418945
4243	PEP	1989-03-16	7.3333330154418945
4244	PEP	1989-03-17	7.1041669845581055
4245	PEP	1989-03-20	7.0
4246	PEP	1989-03-21	7.125
4247	PEP	1989-03-22	7.25
4248	PEP	1989-03-23	7.25
4249	PEP	1989-03-27	7.2083330154418945
4250	PEP	1989-03-28	7.2291669845581055
4251	PEP	1989-03-29	7.2916669845581055
4252	PEP	1989-03-30	7.3541669845581055
4253	PEP	1989-03-31	7.4166669845581055
4254	PEP	1989-04-03	7.4791669845581055
4255	PEP	1989-04-04	7.4166669845581055
4256	PEP	1989-04-05	7.4791669845581055
4257	PEP	1989-04-06	7.4583330154418945
4258	PEP	1989-04-07	7.4375
4259	PEP	1989-04-10	7.4166669845581055
4260	PEP	1989-04-11	7.4166669845581055
4261	PEP	1989-04-12	7.4166669845581055
4262	PEP	1989-04-13	7.4375
4263	PEP	1989-04-14	7.6458330154418945
4264	PEP	1989-04-17	7.625
4265	PEP	1989-04-18	7.75
4266	PEP	1989-04-19	7.75
4267	PEP	1989-04-20	7.6666669845581055
4268	PEP	1989-04-21	7.7708330154418945
4269	PEP	1989-04-24	7.7916669845581055
4270	PEP	1989-04-25	7.7708330154418945
4271	PEP	1989-04-26	7.75
4272	PEP	1989-04-27	7.8125
4273	PEP	1989-04-28	7.9375
4274	PEP	1989-05-01	8.041666984558105
4275	PEP	1989-05-02	8.229166984558105
4276	PEP	1989-05-03	8.333333015441895
4277	PEP	1989-05-04	8.291666984558105
4278	PEP	1989-05-05	8.25
4279	PEP	1989-05-08	8.145833015441895
4280	PEP	1989-05-09	8.020833015441895
4281	PEP	1989-05-10	8.125
4282	PEP	1989-05-11	8.354166984558105
4283	PEP	1989-05-12	8.770833015441895
4284	PEP	1989-05-15	8.75
4285	PEP	1989-05-16	8.6875
4286	PEP	1989-05-17	8.958333015441895
4287	PEP	1989-05-18	8.916666984558105
4288	PEP	1989-05-19	8.9375
4289	PEP	1989-05-22	8.9375
4290	PEP	1989-05-23	8.708333015441895
4291	PEP	1989-05-24	8.583333015441895
4292	PEP	1989-05-25	8.729166984558105
4293	PEP	1989-05-26	8.916666984558105
4294	PEP	1989-05-30	8.770833015441895
4295	PEP	1989-05-31	9.020833015441895
4296	PEP	1989-06-01	9.0625
4297	PEP	1989-06-02	9.166666984558105
4298	PEP	1989-06-05	9.125
4299	PEP	1989-06-06	9.041666984558105
4300	PEP	1989-06-07	9.041666984558105
4301	PEP	1989-06-08	8.916666984558105
4302	PEP	1989-06-09	8.895833015441895
4303	PEP	1989-06-12	8.833333015441895
4304	PEP	1989-06-13	8.645833015441895
4305	PEP	1989-06-14	8.833333015441895
4306	PEP	1989-06-15	8.666666984558105
4307	PEP	1989-06-16	8.625
4308	PEP	1989-06-19	8.5625
4309	PEP	1989-06-20	8.708333015441895
4310	PEP	1989-06-21	8.833333015441895
4311	PEP	1989-06-22	8.916666984558105
4312	PEP	1989-06-23	9.208333015441895
4313	PEP	1989-06-26	9.270833015441895
4314	PEP	1989-06-27	9.4375
4315	PEP	1989-06-28	9.375
4316	PEP	1989-06-29	8.979166984558105
4317	PEP	1989-06-30	8.875
4318	PEP	1989-07-03	8.854166984558105
4319	PEP	1989-07-05	8.770833015441895
4320	PEP	1989-07-06	8.895833015441895
4321	PEP	1989-07-07	9.208333015441895
4322	PEP	1989-07-10	9.125
4323	PEP	1989-07-11	9.270833015441895
4324	PEP	1989-07-12	9.25
4325	PEP	1989-07-13	9.25
4326	PEP	1989-07-14	9.25
4327	PEP	1989-07-17	9.291666984558105
4328	PEP	1989-07-18	9.1875
4329	PEP	1989-07-19	9.520833015441895
4330	PEP	1989-07-20	9.666666984558105
4331	PEP	1989-07-21	9.770833015441895
4332	PEP	1989-07-24	9.541666984558105
4333	PEP	1989-07-25	9.583333015441895
4334	PEP	1989-07-26	9.833333015441895
4335	PEP	1989-07-27	10.020833015441895
4336	PEP	1989-07-28	10.0
4337	PEP	1989-07-31	10.354166984558105
4338	PEP	1989-08-01	10.083333015441895
4339	PEP	1989-08-02	10.208333015441895
4340	PEP	1989-08-03	10.041666984558105
4341	PEP	1989-08-04	9.791666984558105
4342	PEP	1989-08-07	9.979166984558105
4343	PEP	1989-08-08	9.9375
4344	PEP	1989-08-09	9.833333015441895
4345	PEP	1989-08-10	9.791666984558105
4346	PEP	1989-08-11	9.770833015441895
4347	PEP	1989-08-14	9.666666984558105
4348	PEP	1989-08-15	9.604166984558105
4349	PEP	1989-08-16	9.770833015441895
4350	PEP	1989-08-17	9.625
4351	PEP	1989-08-18	9.666666984558105
4352	PEP	1989-08-21	9.541666984558105
4353	PEP	1989-08-22	9.666666984558105
4354	PEP	1989-08-23	9.9375
4355	PEP	1989-08-24	10.166666984558105
4356	PEP	1989-08-25	10.041666984558105
4357	PEP	1989-08-28	10.0625
4358	PEP	1989-08-29	9.916666984558105
4359	PEP	1989-08-30	10.041666984558105
4360	PEP	1989-08-31	9.833333015441895
4361	PEP	1989-09-01	9.75
4362	PEP	1989-09-05	9.604166984558105
4363	PEP	1989-09-06	9.5
4364	PEP	1989-09-07	9.479166984558105
4365	PEP	1989-09-08	9.375
4366	PEP	1989-09-11	9.375
4367	PEP	1989-09-12	9.520833015441895
4368	PEP	1989-09-13	9.416666984558105
4369	PEP	1989-09-14	9.395833015441895
4370	PEP	1989-09-15	9.4375
4371	PEP	1989-09-18	9.354166984558105
4372	PEP	1989-09-19	9.5
4373	PEP	1989-09-20	9.354166984558105
4374	PEP	1989-09-21	9.333333015441895
4375	PEP	1989-09-22	9.416666984558105
4376	PEP	1989-09-25	9.333333015441895
4377	PEP	1989-09-26	9.333333015441895
4378	PEP	1989-09-27	9.604166984558105
4379	PEP	1989-09-28	9.833333015441895
4380	PEP	1989-09-29	9.8125
4381	PEP	1989-10-02	9.895833015441895
4382	PEP	1989-10-03	10.166666984558105
4383	PEP	1989-10-04	10.145833015441895
4384	PEP	1989-10-05	10.083333015441895
4385	PEP	1989-10-06	10.104166984558105
4386	PEP	1989-10-09	10.0
4387	PEP	1989-10-10	10.041666984558105
4388	PEP	1989-10-11	10.0
4389	PEP	1989-10-12	9.9375
4390	PEP	1989-10-13	9.0
4391	PEP	1989-10-16	9.520833015441895
4392	PEP	1989-10-17	9.75
4393	PEP	1989-10-18	9.958333015441895
4394	PEP	1989-10-19	10.104166984558105
4395	PEP	1989-10-20	10.083333015441895
4396	PEP	1989-10-23	10.145833015441895
4397	PEP	1989-10-24	10.104166984558105
4398	PEP	1989-10-25	10.229166984558105
4399	PEP	1989-10-26	10.0625
4400	PEP	1989-10-27	9.958333015441895
4401	PEP	1989-10-30	9.979166984558105
4402	PEP	1989-10-31	10.333333015441895
4403	PEP	1989-11-01	10.25
4404	PEP	1989-11-02	10.125
4405	PEP	1989-11-03	10.083333015441895
4406	PEP	1989-11-06	9.9375
4407	PEP	1989-11-07	9.9375
4408	PEP	1989-11-08	10.166666984558105
4409	PEP	1989-11-09	10.125
4410	PEP	1989-11-10	10.104166984558105
4411	PEP	1989-11-13	10.166666984558105
4412	PEP	1989-11-14	10.145833015441895
4413	PEP	1989-11-15	10.291666984558105
4414	PEP	1989-11-16	10.416666984558105
4415	PEP	1989-11-17	10.4375
4416	PEP	1989-11-20	10.416666984558105
4417	PEP	1989-11-21	10.458333015441895
4418	PEP	1989-11-22	10.6875
4419	PEP	1989-11-24	10.791666984558105
4420	PEP	1989-11-27	10.6875
4421	PEP	1989-11-28	10.604166984558105
4422	PEP	1989-11-29	10.354166984558105
4423	PEP	1989-11-30	10.583333015441895
4424	PEP	1989-12-01	10.729166984558105
4425	PEP	1989-12-04	10.6875
4426	PEP	1989-12-05	10.5625
4427	PEP	1989-12-06	10.416666984558105
4428	PEP	1989-12-07	10.416666984558105
4429	PEP	1989-12-08	10.666666984558105
4430	PEP	1989-12-11	10.708333015441895
4431	PEP	1989-12-12	10.875
4432	PEP	1989-12-13	10.875
4433	PEP	1989-12-14	10.729166984558105
4434	PEP	1989-12-15	10.791666984558105
4435	PEP	1989-12-18	10.5625
4436	PEP	1989-12-19	10.416666984558105
4437	PEP	1989-12-20	10.395833015441895
4438	PEP	1989-12-21	10.291666984558105
4439	PEP	1989-12-22	10.458333015441895
4440	PEP	1989-12-26	10.4375
4441	PEP	1989-12-27	10.479166984558105
4442	PEP	1989-12-28	10.5
4443	PEP	1989-12-29	10.666666984558105
4444	PEP	1990-01-02	10.708333015441895
4445	PEP	1990-01-03	10.604166984558105
4446	PEP	1990-01-04	10.5
4447	PEP	1990-01-05	10.354166984558105
4448	PEP	1990-01-08	10.541666984558105
4449	PEP	1990-01-09	10.395833015441895
4450	PEP	1990-01-10	10.125
4451	PEP	1990-01-11	10.041666984558105
4452	PEP	1990-01-12	9.791666984558105
4453	PEP	1990-01-15	9.604166984558105
4454	PEP	1990-01-16	9.958333015441895
4455	PEP	1990-01-17	9.958333015441895
4456	PEP	1990-01-18	9.875
4457	PEP	1990-01-19	10.0
4458	PEP	1990-01-22	9.770833015441895
4459	PEP	1990-01-23	9.770833015441895
4460	PEP	1990-01-24	9.729166984558105
4461	PEP	1990-01-25	9.541666984558105
4462	PEP	1990-01-26	9.333333015441895
4463	PEP	1990-01-29	9.416666984558105
4464	PEP	1990-01-30	9.375
4465	PEP	1990-01-31	9.583333015441895
4466	PEP	1990-02-01	9.708333015441895
4467	PEP	1990-02-02	9.791666984558105
4468	PEP	1990-02-05	9.729166984558105
4469	PEP	1990-02-06	9.895833015441895
4470	PEP	1990-02-07	9.916666984558105
4471	PEP	1990-02-08	10.0
4472	PEP	1990-02-09	10.041666984558105
4473	PEP	1990-02-12	10.020833015441895
4474	PEP	1990-02-13	9.791666984558105
4475	PEP	1990-02-14	9.8125
4476	PEP	1990-02-15	9.895833015441895
4477	PEP	1990-02-16	9.833333015441895
4478	PEP	1990-02-20	9.666666984558105
4479	PEP	1990-02-21	9.5
4480	PEP	1990-02-22	9.4375
4481	PEP	1990-02-23	9.458333015441895
4482	PEP	1990-02-26	9.541666984558105
4483	PEP	1990-02-27	9.645833015441895
4484	PEP	1990-02-28	9.75
4485	PEP	1990-03-01	9.625
4486	PEP	1990-03-02	9.479166984558105
4487	PEP	1990-03-05	9.4375
4488	PEP	1990-03-06	9.5625
4489	PEP	1990-03-07	9.708333015441895
4490	PEP	1990-03-08	9.895833015441895
4491	PEP	1990-03-09	9.770833015441895
4492	PEP	1990-03-12	9.958333015441895
4493	PEP	1990-03-13	9.895833015441895
4494	PEP	1990-03-14	9.854166984558105
4495	PEP	1990-03-15	9.895833015441895
4496	PEP	1990-03-16	10.020833015441895
4497	PEP	1990-03-19	10.291666984558105
4498	PEP	1990-03-20	10.25
4499	PEP	1990-03-21	10.25
4500	PEP	1990-03-22	10.104166984558105
4501	PEP	1990-03-23	10.270833015441895
4502	PEP	1990-03-26	10.416666984558105
4503	PEP	1990-03-27	10.583333015441895
4504	PEP	1990-03-28	10.645833015441895
4505	PEP	1990-03-29	10.541666984558105
4506	PEP	1990-03-30	10.4375
4507	PEP	1990-04-02	10.479166984558105
4508	PEP	1990-04-03	10.666666984558105
4509	PEP	1990-04-04	10.583333015441895
4510	PEP	1990-04-05	10.625
4511	PEP	1990-04-06	10.833333015441895
4512	PEP	1990-04-09	11.083333015441895
4513	PEP	1990-04-10	11.0625
4514	PEP	1990-04-11	11.125
4515	PEP	1990-04-12	11.270833015441895
4516	PEP	1990-04-16	11.291666984558105
4517	PEP	1990-04-17	11.291666984558105
4518	PEP	1990-04-18	11.0625
4519	PEP	1990-04-19	10.916666984558105
4520	PEP	1990-04-20	10.895833015441895
4521	PEP	1990-04-23	10.833333015441895
4522	PEP	1990-04-24	10.833333015441895
4523	PEP	1990-04-25	10.791666984558105
4524	PEP	1990-04-26	10.854166984558105
4525	PEP	1990-04-27	10.75
4526	PEP	1990-04-30	11.041666984558105
4527	PEP	1990-05-01	10.958333015441895
4528	PEP	1990-05-02	11.145833015441895
4529	PEP	1990-05-03	11.25
4530	PEP	1990-05-04	11.375
4531	PEP	1990-05-07	11.3125
4532	PEP	1990-05-08	11.291666984558105
4533	PEP	1990-05-09	11.1875
4534	PEP	1990-05-10	11.229166984558105
4535	PEP	1990-05-11	11.604166984558105
4536	PEP	1990-05-14	11.5625
4537	PEP	1990-05-15	11.458333015441895
4538	PEP	1990-05-16	11.416666984558105
4539	PEP	1990-05-17	11.5
4540	PEP	1990-05-18	11.5625
4541	PEP	1990-05-21	11.833333015441895
4542	PEP	1990-05-22	11.833333015441895
4543	PEP	1990-05-23	11.979166984558105
4544	PEP	1990-05-24	11.916666984558105
4545	PEP	1990-05-25	11.708333015441895
4546	PEP	1990-05-29	11.979166984558105
4547	PEP	1990-05-30	12.1875
4548	PEP	1990-05-31	12.3125
4549	PEP	1990-06-01	12.5
4550	PEP	1990-06-04	12.666666984558105
4551	PEP	1990-06-05	12.625
4552	PEP	1990-06-06	12.479166984558105
4553	PEP	1990-06-07	12.354166984558105
4554	PEP	1990-06-08	12.1875
4555	PEP	1990-06-11	12.166666984558105
4556	PEP	1990-06-12	12.375
4557	PEP	1990-06-13	12.375
4558	PEP	1990-06-14	12.354166984558105
4559	PEP	1990-06-15	12.333333015441895
4560	PEP	1990-06-18	12.229166984558105
4561	PEP	1990-06-19	12.375
4562	PEP	1990-06-20	12.479166984558105
4563	PEP	1990-06-21	12.541666984558105
4564	PEP	1990-06-22	12.5
4565	PEP	1990-06-25	12.354166984558105
4566	PEP	1990-06-26	12.583333015441895
4567	PEP	1990-06-27	12.75
4568	PEP	1990-06-28	13.0
4569	PEP	1990-06-29	12.9375
4570	PEP	1990-07-02	12.979166984558105
4571	PEP	1990-07-03	13.125
4572	PEP	1990-07-05	12.958333015441895
4573	PEP	1990-07-06	13.3125
4574	PEP	1990-07-09	13.145833015441895
4575	PEP	1990-07-10	13.104166984558105
4576	PEP	1990-07-11	13.333333015441895
4577	PEP	1990-07-12	13.333333015441895
4578	PEP	1990-07-13	13.520833015441895
4579	PEP	1990-07-16	13.6875
4580	PEP	1990-07-17	13.833333015441895
4581	PEP	1990-07-18	13.645833015441895
4582	PEP	1990-07-19	13.75
4583	PEP	1990-07-20	13.5
4584	PEP	1990-07-23	13.0625
4585	PEP	1990-07-24	13.083333015441895
4586	PEP	1990-07-25	13.0625
4587	PEP	1990-07-26	13.291666984558105
4588	PEP	1990-07-27	13.229166984558105
4589	PEP	1990-07-30	12.958333015441895
4590	PEP	1990-07-31	12.833333015441895
4591	PEP	1990-08-01	12.854166984558105
4592	PEP	1990-08-02	12.666666984558105
4593	PEP	1990-08-03	12.6875
4594	PEP	1990-08-06	12.041666984558105
4595	PEP	1990-08-07	12.145833015441895
4596	PEP	1990-08-08	12.541666984558105
4597	PEP	1990-08-09	12.770833015441895
4598	PEP	1990-08-10	12.666666984558105
4599	PEP	1990-08-13	12.75
4600	PEP	1990-08-14	12.916666984558105
4601	PEP	1990-08-15	13.145833015441895
4602	PEP	1990-08-16	12.541666984558105
4603	PEP	1990-08-17	12.208333015441895
4604	PEP	1990-08-20	12.208333015441895
4605	PEP	1990-08-21	11.75
4606	PEP	1990-08-22	11.333333015441895
4607	PEP	1990-08-23	10.979166984558105
4608	PEP	1990-08-24	11.625
4609	PEP	1990-08-27	12.166666984558105
4610	PEP	1990-08-28	12.1875
4611	PEP	1990-08-29	12.520833015441895
4612	PEP	1990-08-30	12.229166984558105
4613	PEP	1990-08-31	12.520833015441895
4614	PEP	1990-09-04	12.416666984558105
4615	PEP	1990-09-05	12.625
4616	PEP	1990-09-06	12.25
4617	PEP	1990-09-07	12.625
4618	PEP	1990-09-10	12.4375
4619	PEP	1990-09-11	12.5625
4620	PEP	1990-09-12	12.75
4621	PEP	1990-09-13	12.5
4622	PEP	1990-09-14	12.375
4623	PEP	1990-09-17	12.125
4624	PEP	1990-09-18	11.9375
4625	PEP	1990-09-19	11.6875
4626	PEP	1990-09-20	11.375
4627	PEP	1990-09-21	11.125
4628	PEP	1990-09-24	10.8125
4629	PEP	1990-09-25	11.0
4630	PEP	1990-09-26	11.0
4631	PEP	1990-09-27	11.0625
4632	PEP	1990-09-28	11.5
4633	PEP	1990-10-01	12.3125
4634	PEP	1990-10-02	12.25
4635	PEP	1990-10-03	12.0625
4636	PEP	1990-10-04	12.375
4637	PEP	1990-10-05	12.125
4638	PEP	1990-10-08	12.1875
4639	PEP	1990-10-09	11.5
4640	PEP	1990-10-10	11.5
4641	PEP	1990-10-11	11.3125
4642	PEP	1990-10-12	11.875
4643	PEP	1990-10-15	12.125
4644	PEP	1990-10-16	11.8125
4645	PEP	1990-10-17	11.375
4646	PEP	1990-10-18	11.9375
4647	PEP	1990-10-19	12.5
4648	PEP	1990-10-22	12.4375
4649	PEP	1990-10-23	12.3125
4650	PEP	1990-10-24	12.25
4651	PEP	1990-10-25	12.1875
4652	PEP	1990-10-26	11.875
4653	PEP	1990-10-29	11.5
4654	PEP	1990-10-30	11.9375
4655	PEP	1990-10-31	12.0
4656	PEP	1990-11-01	12.0625
4657	PEP	1990-11-02	12.1875
4658	PEP	1990-11-05	12.5
4659	PEP	1990-11-06	12.1875
4660	PEP	1990-11-07	11.875
4661	PEP	1990-11-08	11.9375
4662	PEP	1990-11-09	12.1875
4663	PEP	1990-11-12	12.5
4664	PEP	1990-11-13	12.625
4665	PEP	1990-11-14	12.8125
4666	PEP	1990-11-15	12.6875
4667	PEP	1990-11-16	12.75
4668	PEP	1990-11-19	13.0
4669	PEP	1990-11-20	12.75
4670	PEP	1990-11-21	12.875
4671	PEP	1990-11-23	12.8125
4672	PEP	1990-11-26	12.8125
4673	PEP	1990-11-27	13.0
4674	PEP	1990-11-28	12.6875
4675	PEP	1990-11-29	12.5
4676	PEP	1990-11-30	12.8125
4677	PEP	1990-12-03	13.0
4678	PEP	1990-12-04	13.25
4679	PEP	1990-12-05	13.4375
4680	PEP	1990-12-06	13.4375
4681	PEP	1990-12-07	13.3125
4682	PEP	1990-12-10	13.1875
4683	PEP	1990-12-11	12.9375
4684	PEP	1990-12-12	13.25
4685	PEP	1990-12-13	13.3125
4686	PEP	1990-12-14	13.0
4687	PEP	1990-12-17	13.0
4688	PEP	1990-12-18	13.1875
4689	PEP	1990-12-19	13.25
4690	PEP	1990-12-20	13.25
4691	PEP	1990-12-21	13.1875
4692	PEP	1990-12-24	13.0625
4693	PEP	1990-12-26	12.875
4694	PEP	1990-12-27	12.875
4695	PEP	1990-12-28	12.875
4696	PEP	1990-12-31	13.0
4697	PEP	1991-01-02	12.875
4698	PEP	1991-01-03	12.5
4699	PEP	1991-01-04	12.4375
4700	PEP	1991-01-07	12.125
4701	PEP	1991-01-08	12.1875
4702	PEP	1991-01-09	12.1875
4703	PEP	1991-01-10	12.125
4704	PEP	1991-01-11	12.25
4705	PEP	1991-01-14	12.1875
4706	PEP	1991-01-15	12.0625
4707	PEP	1991-01-16	12.4375
4708	PEP	1991-01-17	13.4375
4709	PEP	1991-01-18	13.625
4710	PEP	1991-01-21	13.375
4711	PEP	1991-01-22	13.1875
4712	PEP	1991-01-23	13.4375
4713	PEP	1991-01-24	14.0
4714	PEP	1991-01-25	13.5625
4715	PEP	1991-01-28	13.1875
4716	PEP	1991-01-29	13.5625
4717	PEP	1991-01-30	13.8125
4718	PEP	1991-01-31	13.75
4719	PEP	1991-02-01	13.5
4720	PEP	1991-02-04	13.5
4721	PEP	1991-02-05	14.375
4722	PEP	1991-02-06	15.125
4723	PEP	1991-02-07	14.8125
4724	PEP	1991-02-08	14.75
4725	PEP	1991-02-11	15.3125
4726	PEP	1991-02-12	15.125
4727	PEP	1991-02-13	15.5
4728	PEP	1991-02-14	15.875
4729	PEP	1991-02-15	16.0
4730	PEP	1991-02-19	16.125
4731	PEP	1991-02-20	15.8125
4732	PEP	1991-02-21	16.125
4733	PEP	1991-02-22	16.625
4734	PEP	1991-02-25	16.75
4735	PEP	1991-02-26	16.375
4736	PEP	1991-02-27	16.8125
4737	PEP	1991-02-28	16.375
4738	PEP	1991-03-01	16.5
4739	PEP	1991-03-04	15.9375
4740	PEP	1991-03-05	16.9375
4741	PEP	1991-03-06	16.375
4742	PEP	1991-03-07	16.375
4743	PEP	1991-03-08	16.25
4744	PEP	1991-03-11	16.0625
4745	PEP	1991-03-12	15.625
4746	PEP	1991-03-13	16.125
4747	PEP	1991-03-14	16.5625
4748	PEP	1991-03-15	16.6875
4749	PEP	1991-03-18	16.5625
4750	PEP	1991-03-19	16.25
4751	PEP	1991-03-20	16.75
4752	PEP	1991-03-21	16.8125
4753	PEP	1991-03-22	16.4375
4754	PEP	1991-03-25	16.375
4755	PEP	1991-03-26	17.0625
4756	PEP	1991-03-27	17.0625
4757	PEP	1991-03-28	17.125
4758	PEP	1991-04-01	17.0
4759	PEP	1991-04-02	17.8125
4760	PEP	1991-04-03	17.0
4761	PEP	1991-04-04	17.0625
4762	PEP	1991-04-05	16.625
4763	PEP	1991-04-08	16.25
4764	PEP	1991-04-09	16.1875
4765	PEP	1991-04-10	16.25
4766	PEP	1991-04-11	16.5
4767	PEP	1991-04-12	16.5625
4768	PEP	1991-04-15	16.75
4769	PEP	1991-04-16	17.0
4770	PEP	1991-04-17	16.75
4771	PEP	1991-04-18	16.5625
4772	PEP	1991-04-19	16.4375
4773	PEP	1991-04-22	16.25
4774	PEP	1991-04-23	16.3125
4775	PEP	1991-04-24	16.375
4776	PEP	1991-04-25	16.0625
4777	PEP	1991-04-26	16.125
4778	PEP	1991-04-29	15.25
4779	PEP	1991-04-30	15.9375
4780	PEP	1991-05-01	16.4375
4781	PEP	1991-05-02	16.1875
4782	PEP	1991-05-03	15.875
4783	PEP	1991-05-06	16.0
4784	PEP	1991-05-07	15.8125
4785	PEP	1991-05-08	15.875
4786	PEP	1991-05-09	16.125
4787	PEP	1991-05-10	15.8125
4788	PEP	1991-05-13	16.125
4789	PEP	1991-05-14	15.8125
4790	PEP	1991-05-15	15.625
4791	PEP	1991-05-16	15.8125
4792	PEP	1991-05-17	15.6875
4793	PEP	1991-05-20	15.875
4794	PEP	1991-05-21	16.25
4795	PEP	1991-05-22	16.25
4796	PEP	1991-05-23	15.8125
4797	PEP	1991-05-24	15.875
4798	PEP	1991-05-28	16.125
4799	PEP	1991-05-29	16.0625
4800	PEP	1991-05-30	15.8125
4801	PEP	1991-05-31	15.6875
4802	PEP	1991-06-03	15.4375
4803	PEP	1991-06-04	15.5
4804	PEP	1991-06-05	15.3125
4805	PEP	1991-06-06	15.5
4806	PEP	1991-06-07	15.375
4807	PEP	1991-06-10	15.125
4808	PEP	1991-06-11	15.25
4809	PEP	1991-06-12	15.0625
4810	PEP	1991-06-13	15.0
4811	PEP	1991-06-14	15.4375
4812	PEP	1991-06-17	15.4375
4813	PEP	1991-06-18	15.1875
4814	PEP	1991-06-19	14.9375
4815	PEP	1991-06-20	15.0
4816	PEP	1991-06-21	15.0
4817	PEP	1991-06-24	14.8125
4818	PEP	1991-06-25	14.375
4819	PEP	1991-06-26	14.5
4820	PEP	1991-06-27	14.5625
4821	PEP	1991-06-28	14.5
4822	PEP	1991-07-01	14.5625
4823	PEP	1991-07-02	14.875
4824	PEP	1991-07-03	14.6875
4825	PEP	1991-07-05	14.5625
4826	PEP	1991-07-08	14.875
4827	PEP	1991-07-09	14.9375
4828	PEP	1991-07-10	14.3125
4829	PEP	1991-07-11	14.3125
4830	PEP	1991-07-12	14.5
4831	PEP	1991-07-15	14.9375
4832	PEP	1991-07-16	15.125
4833	PEP	1991-07-17	14.875
4834	PEP	1991-07-18	14.875
4835	PEP	1991-07-19	14.6875
4836	PEP	1991-07-22	14.5
4837	PEP	1991-07-23	14.5
4838	PEP	1991-07-24	14.8125
4839	PEP	1991-07-25	14.875
4840	PEP	1991-07-26	14.75
4841	PEP	1991-07-29	14.9375
4842	PEP	1991-07-30	15.75
4843	PEP	1991-07-31	15.9375
4844	PEP	1991-08-01	15.875
4845	PEP	1991-08-02	15.8125
4846	PEP	1991-08-05	15.6875
4847	PEP	1991-08-06	16.125
4848	PEP	1991-08-07	16.25
4849	PEP	1991-08-08	16.25
4850	PEP	1991-08-09	16.0
4851	PEP	1991-08-12	16.125
4852	PEP	1991-08-13	16.0625
4853	PEP	1991-08-14	16.375
4854	PEP	1991-08-15	16.4375
4855	PEP	1991-08-16	16.0625
4856	PEP	1991-08-19	15.375
4857	PEP	1991-08-20	15.8125
4858	PEP	1991-08-21	16.5
4859	PEP	1991-08-22	16.4375
4860	PEP	1991-08-23	16.6875
4861	PEP	1991-08-26	16.5
4862	PEP	1991-08-27	16.4375
4863	PEP	1991-08-28	16.625
4864	PEP	1991-08-29	16.5
4865	PEP	1991-08-30	16.1875
4866	PEP	1991-09-03	15.75
4867	PEP	1991-09-04	15.5625
4868	PEP	1991-09-05	14.9375
4869	PEP	1991-09-06	14.5625
4870	PEP	1991-09-09	14.875
4871	PEP	1991-09-10	14.5625
4872	PEP	1991-09-11	14.8125
4873	PEP	1991-09-12	14.9375
4874	PEP	1991-09-13	14.75
4875	PEP	1991-09-16	14.5625
4876	PEP	1991-09-17	14.5625
4877	PEP	1991-09-18	14.625
4878	PEP	1991-09-19	14.75
4879	PEP	1991-09-20	14.5625
4880	PEP	1991-09-23	14.5625
4881	PEP	1991-09-24	14.4375
4882	PEP	1991-09-25	14.25
4883	PEP	1991-09-26	14.1875
4884	PEP	1991-09-27	14.1875
4885	PEP	1991-09-30	14.25
4886	PEP	1991-10-01	14.5
4887	PEP	1991-10-02	14.5625
4888	PEP	1991-10-03	14.375
4889	PEP	1991-10-04	14.25
4890	PEP	1991-10-07	14.375
4891	PEP	1991-10-08	14.5
4892	PEP	1991-10-09	14.4375
4893	PEP	1991-10-10	14.4375
4894	PEP	1991-10-11	14.375
4895	PEP	1991-10-14	14.5
4896	PEP	1991-10-15	14.5
4897	PEP	1991-10-16	14.3125
4898	PEP	1991-10-17	14.125
4899	PEP	1991-10-18	14.0625
4900	PEP	1991-10-21	13.9375
4901	PEP	1991-10-22	13.5625
4902	PEP	1991-10-23	14.0
4903	PEP	1991-10-24	13.875
4904	PEP	1991-10-25	13.875
4905	PEP	1991-10-28	14.0
4906	PEP	1991-10-29	14.25
4907	PEP	1991-10-30	14.3125
4908	PEP	1991-10-31	14.25
4909	PEP	1991-11-01	14.375
4910	PEP	1991-11-04	14.6875
4911	PEP	1991-11-05	14.4375
4912	PEP	1991-11-06	14.3125
4913	PEP	1991-11-07	14.6875
4914	PEP	1991-11-08	14.5
4915	PEP	1991-11-11	14.5
4916	PEP	1991-11-12	14.75
4917	PEP	1991-11-13	14.6875
4918	PEP	1991-11-14	14.9375
4919	PEP	1991-11-15	14.25
4920	PEP	1991-11-18	14.875
4921	PEP	1991-11-19	14.5625
4922	PEP	1991-11-20	14.375
4923	PEP	1991-11-21	14.6875
4924	PEP	1991-11-22	14.4375
4925	PEP	1991-11-25	14.375
4926	PEP	1991-11-26	14.875
4927	PEP	1991-11-27	14.8125
4928	PEP	1991-11-29	14.8125
4929	PEP	1991-12-02	15.3125
4930	PEP	1991-12-03	15.1875
4931	PEP	1991-12-04	15.1875
4932	PEP	1991-12-05	15.125
4933	PEP	1991-12-06	15.125
4934	PEP	1991-12-09	15.25
4935	PEP	1991-12-10	15.375
4936	PEP	1991-12-11	15.375
4937	PEP	1991-12-12	15.6875
4938	PEP	1991-12-13	15.5625
4939	PEP	1991-12-16	15.6875
4940	PEP	1991-12-17	15.875
4941	PEP	1991-12-18	16.0
4942	PEP	1991-12-19	16.375
4943	PEP	1991-12-20	16.5625
4944	PEP	1991-12-23	16.5
4945	PEP	1991-12-24	16.4375
4946	PEP	1991-12-26	16.8125
4947	PEP	1991-12-27	16.875
4948	PEP	1991-12-30	17.0625
4949	PEP	1991-12-31	16.9375
4950	PEP	1992-01-02	16.9375
4951	PEP	1992-01-03	17.1875
4952	PEP	1992-01-06	16.9375
4953	PEP	1992-01-07	16.9375
4954	PEP	1992-01-08	17.625
4955	PEP	1992-01-09	17.625
4956	PEP	1992-01-10	17.0
4957	PEP	1992-01-13	17.25
4958	PEP	1992-01-14	17.4375
4959	PEP	1992-01-15	17.4375
4960	PEP	1992-01-16	16.875
4961	PEP	1992-01-17	16.875
4962	PEP	1992-01-20	16.5
4963	PEP	1992-01-21	16.4375
4964	PEP	1992-01-22	16.5
4965	PEP	1992-01-23	16.5625
4966	PEP	1992-01-24	16.5
4967	PEP	1992-01-27	16.4375
4968	PEP	1992-01-28	16.75
4969	PEP	1992-01-29	16.375
4970	PEP	1992-01-30	16.9375
4971	PEP	1992-01-31	16.875
4972	PEP	1992-02-03	16.75
4973	PEP	1992-02-04	16.875
4974	PEP	1992-02-05	16.4375
4975	PEP	1992-02-06	16.4375
4976	PEP	1992-02-07	16.125
4977	PEP	1992-02-10	15.9375
4978	PEP	1992-02-11	16.125
4979	PEP	1992-02-12	16.4375
4980	PEP	1992-02-13	15.9375
4981	PEP	1992-02-14	15.875
4982	PEP	1992-02-18	15.375
4983	PEP	1992-02-19	15.75
4984	PEP	1992-02-20	16.375
4985	PEP	1992-02-21	16.125
4986	PEP	1992-02-24	16.3125
4987	PEP	1992-02-25	16.0
4988	PEP	1992-02-26	16.3125
4989	PEP	1992-02-27	16.25
4990	PEP	1992-02-28	16.125
4991	PEP	1992-03-02	16.25
4992	PEP	1992-03-03	16.1875
4993	PEP	1992-03-04	16.1875
4994	PEP	1992-03-05	15.9375
4995	PEP	1992-03-06	15.875
4996	PEP	1992-03-09	15.8125
4997	PEP	1992-03-10	15.8125
4998	PEP	1992-03-11	15.9375
4999	PEP	1992-03-12	15.8125
5000	PEP	1992-03-13	15.9375
5001	PEP	1992-03-16	16.0
5002	PEP	1992-03-17	16.25
5003	PEP	1992-03-18	16.1875
5004	PEP	1992-03-19	16.125
5005	PEP	1992-03-20	16.4375
5006	PEP	1992-03-23	16.375
5007	PEP	1992-03-24	16.1875
5008	PEP	1992-03-25	16.5
5009	PEP	1992-03-26	16.625
5010	PEP	1992-03-27	17.1875
5011	PEP	1992-03-30	17.0625
5012	PEP	1992-03-31	17.125
5013	PEP	1992-04-01	17.375
5014	PEP	1992-04-02	17.3125
5015	PEP	1992-04-03	17.5
5016	PEP	1992-04-06	17.25
5017	PEP	1992-04-07	17.125
5018	PEP	1992-04-08	17.1875
5019	PEP	1992-04-09	17.5
5020	PEP	1992-04-10	17.6875
5021	PEP	1992-04-13	17.6875
5022	PEP	1992-04-14	17.75
5023	PEP	1992-04-15	17.6875
5024	PEP	1992-04-16	17.5625
5025	PEP	1992-04-20	17.3125
5026	PEP	1992-04-21	17.3125
5027	PEP	1992-04-22	17.1875
5028	PEP	1992-04-23	17.3125
5029	PEP	1992-04-24	17.0
5030	PEP	1992-04-27	16.9375
5031	PEP	1992-04-28	17.4375
5032	PEP	1992-04-29	17.75
5033	PEP	1992-04-30	18.25
5034	PEP	1992-05-01	18.125
5035	PEP	1992-05-04	18.25
5036	PEP	1992-05-05	18.125
5037	PEP	1992-05-06	17.9375
5038	PEP	1992-05-07	18.0
5039	PEP	1992-05-08	18.0625
5040	PEP	1992-05-11	18.125
5041	PEP	1992-05-12	17.9375
5042	PEP	1992-05-13	18.25
5043	PEP	1992-05-14	18.25
5044	PEP	1992-05-15	18.1875
5045	PEP	1992-05-18	18.0625
5046	PEP	1992-05-19	18.0
5047	PEP	1992-05-20	18.125
5048	PEP	1992-05-21	17.875
5049	PEP	1992-05-22	18.0
5050	PEP	1992-05-26	17.4375
5051	PEP	1992-05-27	17.5625
5052	PEP	1992-05-28	18.0
5053	PEP	1992-05-29	18.25
5054	PEP	1992-06-01	18.0
5055	PEP	1992-06-02	18.125
5056	PEP	1992-06-03	18.0
5057	PEP	1992-06-04	17.8125
5058	PEP	1992-06-05	17.8125
5059	PEP	1992-06-08	17.625
5060	PEP	1992-06-09	17.5625
5061	PEP	1992-06-10	17.4375
5062	PEP	1992-06-11	17.8125
5063	PEP	1992-06-12	18.0
5064	PEP	1992-06-15	17.75
5065	PEP	1992-06-16	17.6875
5066	PEP	1992-06-17	17.625
5067	PEP	1992-06-18	17.375
5068	PEP	1992-06-19	17.5625
5069	PEP	1992-06-22	17.25
5070	PEP	1992-06-23	17.375
5071	PEP	1992-06-24	17.1875
5072	PEP	1992-06-25	17.25
5073	PEP	1992-06-26	17.375
5074	PEP	1992-06-29	17.75
5075	PEP	1992-06-30	17.4375
5076	PEP	1992-07-01	17.625
5077	PEP	1992-07-02	18.0
5078	PEP	1992-07-06	18.0
5079	PEP	1992-07-07	18.0
5080	PEP	1992-07-08	18.125
5081	PEP	1992-07-09	18.375
5082	PEP	1992-07-10	18.375
5083	PEP	1992-07-13	18.3125
5084	PEP	1992-07-14	18.1875
5085	PEP	1992-07-15	18.0
5086	PEP	1992-07-16	18.0
5087	PEP	1992-07-17	18.0
5088	PEP	1992-07-20	17.8125
5089	PEP	1992-07-21	18.375
5090	PEP	1992-07-22	18.0
5091	PEP	1992-07-23	18.25
5092	PEP	1992-07-24	18.375
5093	PEP	1992-07-27	18.125
5094	PEP	1992-07-28	18.75
5095	PEP	1992-07-29	18.75
5096	PEP	1992-07-30	18.5
5097	PEP	1992-07-31	18.6875
5098	PEP	1992-08-03	18.6875
5099	PEP	1992-08-04	18.75
5100	PEP	1992-08-05	18.75
5101	PEP	1992-08-06	18.6875
5102	PEP	1992-08-07	18.5
5103	PEP	1992-08-10	18.6875
5104	PEP	1992-08-11	18.8125
5105	PEP	1992-08-12	19.0625
5106	PEP	1992-08-13	19.25
5107	PEP	1992-08-14	19.25
5108	PEP	1992-08-17	19.3125
5109	PEP	1992-08-18	19.25
5110	PEP	1992-08-19	18.875
5111	PEP	1992-08-20	19.1875
5112	PEP	1992-08-21	18.8125
5113	PEP	1992-08-24	18.625
5114	PEP	1992-08-25	18.8125
5115	PEP	1992-08-26	18.9375
5116	PEP	1992-08-27	18.9375
5117	PEP	1992-08-28	18.9375
5118	PEP	1992-08-31	18.75
5119	PEP	1992-09-01	18.625
5120	PEP	1992-09-02	18.5
5121	PEP	1992-09-03	19.0
5122	PEP	1992-09-04	18.8125
5123	PEP	1992-09-08	18.875
5124	PEP	1992-09-09	18.875
5125	PEP	1992-09-10	19.0
5126	PEP	1992-09-11	19.0
5127	PEP	1992-09-14	19.1875
5128	PEP	1992-09-15	19.125
5129	PEP	1992-09-16	19.1875
5130	PEP	1992-09-17	19.4375
5131	PEP	1992-09-18	19.3125
5132	PEP	1992-09-21	19.25
5133	PEP	1992-09-22	18.5
5134	PEP	1992-09-23	18.5625
5135	PEP	1992-09-24	18.875
5136	PEP	1992-09-25	18.6875
5137	PEP	1992-09-28	18.9375
5138	PEP	1992-09-29	18.9375
5139	PEP	1992-09-30	18.9375
5140	PEP	1992-10-01	19.5625
5141	PEP	1992-10-02	19.25
5142	PEP	1992-10-05	19.0625
5143	PEP	1992-10-06	18.875
5144	PEP	1992-10-07	18.6875
5145	PEP	1992-10-08	18.9375
5146	PEP	1992-10-09	18.625
5147	PEP	1992-10-12	18.9375
5148	PEP	1992-10-13	19.3125
5149	PEP	1992-10-14	19.5
5150	PEP	1992-10-15	19.6875
5151	PEP	1992-10-16	19.875
5152	PEP	1992-10-19	20.0
5153	PEP	1992-10-20	20.0625
5154	PEP	1992-10-21	20.0625
5155	PEP	1992-10-22	20.0
5156	PEP	1992-10-23	19.6875
5157	PEP	1992-10-26	19.6875
5158	PEP	1992-10-27	19.9375
5159	PEP	1992-10-28	20.0625
5160	PEP	1992-10-29	19.9375
5161	PEP	1992-10-30	19.9375
5162	PEP	1992-11-02	20.125
5163	PEP	1992-11-03	19.9375
5164	PEP	1992-11-04	19.6875
5165	PEP	1992-11-05	19.4375
5166	PEP	1992-11-06	19.6875
5167	PEP	1992-11-09	19.8125
5168	PEP	1992-11-10	19.9375
5169	PEP	1992-11-11	20.4375
5170	PEP	1992-11-12	20.1875
5171	PEP	1992-11-13	20.25
5172	PEP	1992-11-16	20.25
5173	PEP	1992-11-17	20.5
5174	PEP	1992-11-18	20.9375
5175	PEP	1992-11-19	20.8125
5176	PEP	1992-11-20	21.25
5177	PEP	1992-11-23	20.875
5178	PEP	1992-11-24	20.6875
5179	PEP	1992-11-25	20.5
5180	PEP	1992-11-27	20.5
5181	PEP	1992-11-30	20.375
5182	PEP	1992-12-01	20.375
5183	PEP	1992-12-02	20.8125
5184	PEP	1992-12-03	20.625
5185	PEP	1992-12-04	20.9375
5186	PEP	1992-12-07	20.9375
5187	PEP	1992-12-08	21.25
5188	PEP	1992-12-09	21.1875
5189	PEP	1992-12-10	20.9375
5190	PEP	1992-12-11	21.1875
5191	PEP	1992-12-14	21.25
5192	PEP	1992-12-15	21.375
5193	PEP	1992-12-16	21.0625
5194	PEP	1992-12-17	21.0
5195	PEP	1992-12-18	21.1875
5196	PEP	1992-12-21	21.3125
5197	PEP	1992-12-22	21.25
5198	PEP	1992-12-23	21.1875
5199	PEP	1992-12-24	21.125
5200	PEP	1992-12-28	21.375
5201	PEP	1992-12-29	21.0625
5202	PEP	1992-12-30	21.0625
5203	PEP	1992-12-31	20.75
5204	PEP	1993-01-04	20.5625
5205	PEP	1993-01-05	20.375
5206	PEP	1993-01-06	20.0625
5207	PEP	1993-01-07	19.5
5208	PEP	1993-01-08	19.8125
5209	PEP	1993-01-11	19.8125
5210	PEP	1993-01-12	20.0625
5211	PEP	1993-01-13	20.0625
5212	PEP	1993-01-14	20.375
5213	PEP	1993-01-15	20.75
5214	PEP	1993-01-18	20.75
5215	PEP	1993-01-19	20.5625
5216	PEP	1993-01-20	20.4375
5217	PEP	1993-01-21	20.5625
5218	PEP	1993-01-22	20.5
5219	PEP	1993-01-25	20.5
5220	PEP	1993-01-26	20.875
5221	PEP	1993-01-27	21.1875
5222	PEP	1993-01-28	20.9375
5223	PEP	1993-01-29	20.9375
5224	PEP	1993-02-01	21.125
5225	PEP	1993-02-02	20.875
5226	PEP	1993-02-03	20.75
5227	PEP	1993-02-04	20.75
5228	PEP	1993-02-05	20.25
5229	PEP	1993-02-08	20.1875
5230	PEP	1993-02-09	19.6875
5231	PEP	1993-02-10	19.875
5232	PEP	1993-02-11	20.3125
5233	PEP	1993-02-12	19.75
5234	PEP	1993-02-16	19.75
5235	PEP	1993-02-17	20.1875
5236	PEP	1993-02-18	20.0
5237	PEP	1993-02-19	20.0
5238	PEP	1993-02-22	19.875
5239	PEP	1993-02-23	20.125
5240	PEP	1993-02-24	20.1875
5241	PEP	1993-02-25	19.8125
5242	PEP	1993-02-26	19.9375
5243	PEP	1993-03-01	19.625
5244	PEP	1993-03-02	20.25
5245	PEP	1993-03-03	20.5
5246	PEP	1993-03-04	20.4375
5247	PEP	1993-03-05	20.6875
5248	PEP	1993-03-08	21.25
5249	PEP	1993-03-09	21.0625
5250	PEP	1993-03-10	21.0625
5251	PEP	1993-03-11	21.0
5252	PEP	1993-03-12	20.3125
5253	PEP	1993-03-15	20.3125
5254	PEP	1993-03-16	20.4375
5255	PEP	1993-03-17	20.5
5256	PEP	1993-03-18	20.75
5257	PEP	1993-03-19	21.0
5258	PEP	1993-03-22	20.875
5259	PEP	1993-03-23	20.625
5260	PEP	1993-03-24	20.875
5261	PEP	1993-03-25	21.125
5262	PEP	1993-03-26	21.0
5263	PEP	1993-03-29	21.3125
5264	PEP	1993-03-30	21.375
5265	PEP	1993-03-31	21.4375
5266	PEP	1993-04-01	21.375
5267	PEP	1993-04-02	20.8125
5268	PEP	1993-04-05	20.25
5269	PEP	1993-04-06	20.0
5270	PEP	1993-04-07	19.8125
5271	PEP	1993-04-08	19.5
5272	PEP	1993-04-12	19.625
5273	PEP	1993-04-13	19.6875
5274	PEP	1993-04-14	19.625
5275	PEP	1993-04-15	19.375
5276	PEP	1993-04-16	18.4375
5277	PEP	1993-04-19	18.25
5278	PEP	1993-04-20	18.1875
5279	PEP	1993-04-21	18.75
5280	PEP	1993-04-22	18.3125
5281	PEP	1993-04-23	18.3125
5282	PEP	1993-04-26	18.625
5283	PEP	1993-04-27	18.3125
5284	PEP	1993-04-28	18.6875
5285	PEP	1993-04-29	18.875
5286	PEP	1993-04-30	18.8125
5287	PEP	1993-05-03	18.5
5288	PEP	1993-05-04	18.5
5289	PEP	1993-05-05	18.875
5290	PEP	1993-05-06	18.5625
5291	PEP	1993-05-07	18.5
5292	PEP	1993-05-10	18.3125
5293	PEP	1993-05-11	18.625
5294	PEP	1993-05-12	18.625
5295	PEP	1993-05-13	18.125
5296	PEP	1993-05-14	17.875
5297	PEP	1993-05-17	18.5
5298	PEP	1993-05-18	18.25
5299	PEP	1993-05-19	18.5
5300	PEP	1993-05-20	18.875
5301	PEP	1993-05-21	18.4375
5302	PEP	1993-05-24	18.25
5303	PEP	1993-05-25	18.3125
5304	PEP	1993-05-26	18.3125
5305	PEP	1993-05-27	18.125
5306	PEP	1993-05-28	18.125
5307	PEP	1993-06-01	18.125
5308	PEP	1993-06-02	18.0625
5309	PEP	1993-06-03	18.0
5310	PEP	1993-06-04	18.0
5311	PEP	1993-06-07	17.6875
5312	PEP	1993-06-08	17.625
5313	PEP	1993-06-09	17.4375
5314	PEP	1993-06-10	17.8125
5315	PEP	1993-06-11	18.25
5316	PEP	1993-06-14	18.125
5317	PEP	1993-06-15	17.8125
5318	PEP	1993-06-16	17.8125
5319	PEP	1993-06-17	18.4375
5320	PEP	1993-06-18	18.1875
5321	PEP	1993-06-21	18.1875
5322	PEP	1993-06-22	18.25
5323	PEP	1993-06-23	18.0625
5324	PEP	1993-06-24	18.25
5325	PEP	1993-06-25	18.125
5326	PEP	1993-06-28	18.375
5327	PEP	1993-06-29	18.5
5328	PEP	1993-06-30	18.5
5329	PEP	1993-07-01	18.3125
5330	PEP	1993-07-02	18.125
5331	PEP	1993-07-06	17.9375
5332	PEP	1993-07-07	18.0625
5333	PEP	1993-07-08	17.875
5334	PEP	1993-07-09	17.75
5335	PEP	1993-07-12	17.75
5336	PEP	1993-07-13	17.4375
5337	PEP	1993-07-14	17.5625
5338	PEP	1993-07-15	17.9375
5339	PEP	1993-07-16	17.8125
5340	PEP	1993-07-19	17.75
5341	PEP	1993-07-20	18.1875
5342	PEP	1993-07-21	18.625
5343	PEP	1993-07-22	18.9375
5344	PEP	1993-07-23	18.875
5345	PEP	1993-07-26	18.75
5346	PEP	1993-07-27	18.5
5347	PEP	1993-07-28	18.5625
5348	PEP	1993-07-29	18.6875
5349	PEP	1993-07-30	18.6875
5350	PEP	1993-08-02	18.75
5351	PEP	1993-08-03	18.625
5352	PEP	1993-08-04	18.375
5353	PEP	1993-08-05	18.6875
5354	PEP	1993-08-06	18.375
5355	PEP	1993-08-09	18.5625
5356	PEP	1993-08-10	18.5625
5357	PEP	1993-08-11	19.0
5358	PEP	1993-08-12	18.5625
5359	PEP	1993-08-13	18.6875
5360	PEP	1993-08-16	18.6875
5361	PEP	1993-08-17	18.8125
5362	PEP	1993-08-18	19.4375
5363	PEP	1993-08-19	20.0625
5364	PEP	1993-08-20	19.5625
5365	PEP	1993-08-23	19.625
5366	PEP	1993-08-24	19.6875
5367	PEP	1993-08-25	19.375
5368	PEP	1993-08-26	19.25
5369	PEP	1993-08-27	19.625
5370	PEP	1993-08-30	19.5
5371	PEP	1993-08-31	19.6875
5372	PEP	1993-09-01	19.75
5373	PEP	1993-09-02	19.5
5374	PEP	1993-09-03	19.5
5375	PEP	1993-09-07	19.6875
5376	PEP	1993-09-08	19.875
5377	PEP	1993-09-09	19.9375
5378	PEP	1993-09-10	20.125
5379	PEP	1993-09-13	20.375
5380	PEP	1993-09-14	20.4375
5381	PEP	1993-09-15	20.8125
5382	PEP	1993-09-16	20.75
5383	PEP	1993-09-17	20.5625
5384	PEP	1993-09-20	20.0
5385	PEP	1993-09-21	19.875
5386	PEP	1993-09-22	20.375
5387	PEP	1993-09-23	20.375
5388	PEP	1993-09-24	20.1875
5389	PEP	1993-09-27	20.5
5390	PEP	1993-09-28	20.25
5391	PEP	1993-09-29	19.875
5392	PEP	1993-09-30	19.625
5393	PEP	1993-10-01	19.375
5394	PEP	1993-10-04	19.75
5395	PEP	1993-10-05	19.75
5396	PEP	1993-10-06	19.4375
5397	PEP	1993-10-07	19.5
5398	PEP	1993-10-08	19.5
5399	PEP	1993-10-11	19.8125
5400	PEP	1993-10-12	19.875
5401	PEP	1993-10-13	19.75
5402	PEP	1993-10-14	20.25
5403	PEP	1993-10-15	20.625
5404	PEP	1993-10-18	20.375
5405	PEP	1993-10-19	20.0625
5406	PEP	1993-10-20	20.0625
5407	PEP	1993-10-21	19.75
5408	PEP	1993-10-22	19.8125
5409	PEP	1993-10-25	19.5625
5410	PEP	1993-10-26	19.8125
5411	PEP	1993-10-27	19.625
5412	PEP	1993-10-28	20.25
5413	PEP	1993-10-29	19.75
5414	PEP	1993-11-01	19.4375
5415	PEP	1993-11-02	19.5625
5416	PEP	1993-11-03	19.125
5417	PEP	1993-11-04	18.9375
5418	PEP	1993-11-05	19.0
5419	PEP	1993-11-08	19.0625
5420	PEP	1993-11-09	19.5
5421	PEP	1993-11-10	19.8125
5422	PEP	1993-11-11	19.75
5423	PEP	1993-11-12	19.5
5424	PEP	1993-11-15	19.9375
5425	PEP	1993-11-16	20.0
5426	PEP	1993-11-17	19.875
5427	PEP	1993-11-18	20.1875
5428	PEP	1993-11-19	20.0625
5429	PEP	1993-11-22	19.8125
5430	PEP	1993-11-23	19.6875
5431	PEP	1993-11-24	20.0
5432	PEP	1993-11-26	20.125
5433	PEP	1993-11-29	19.9375
5434	PEP	1993-11-30	20.125
5435	PEP	1993-12-01	20.0
5436	PEP	1993-12-02	20.0
5437	PEP	1993-12-03	19.9375
5438	PEP	1993-12-06	20.125
5439	PEP	1993-12-07	20.3125
5440	PEP	1993-12-08	20.3125
5441	PEP	1993-12-09	20.25
5442	PEP	1993-12-10	20.375
5443	PEP	1993-12-13	20.5625
5444	PEP	1993-12-14	20.3125
5445	PEP	1993-12-15	20.375
5446	PEP	1993-12-16	20.5
5447	PEP	1993-12-17	20.4375
5448	PEP	1993-12-20	20.4375
5449	PEP	1993-12-21	20.5
5450	PEP	1993-12-22	20.625
5451	PEP	1993-12-23	20.9375
5452	PEP	1993-12-27	20.875
5453	PEP	1993-12-28	20.6875
5454	PEP	1993-12-29	20.6875
5455	PEP	1993-12-30	20.625
5456	PEP	1993-12-31	20.4375
5457	PEP	1994-01-03	20.3125
5458	PEP	1994-01-04	20.0625
5459	PEP	1994-01-05	19.875
5460	PEP	1994-01-06	19.625
5461	PEP	1994-01-07	20.0625
5462	PEP	1994-01-10	20.4375
5463	PEP	1994-01-11	20.3125
5464	PEP	1994-01-12	20.125
5465	PEP	1994-01-13	20.0
5466	PEP	1994-01-14	20.0
5467	PEP	1994-01-17	19.8125
5468	PEP	1994-01-18	19.8125
5469	PEP	1994-01-19	20.1875
5470	PEP	1994-01-20	20.0
5471	PEP	1994-01-21	20.0
5472	PEP	1994-01-24	19.6875
5473	PEP	1994-01-25	19.625
5474	PEP	1994-01-26	19.5625
5475	PEP	1994-01-27	20.125
5476	PEP	1994-01-28	20.0625
5477	PEP	1994-01-31	20.1875
5478	PEP	1994-02-01	19.8125
5479	PEP	1994-02-02	19.8125
5480	PEP	1994-02-03	19.625
5481	PEP	1994-02-04	19.125
5482	PEP	1994-02-07	19.25
5483	PEP	1994-02-08	19.25
5484	PEP	1994-02-09	19.1875
5485	PEP	1994-02-10	19.1875
5486	PEP	1994-02-11	19.5
5487	PEP	1994-02-14	19.3125
5488	PEP	1994-02-15	19.375
5489	PEP	1994-02-16	19.625
5490	PEP	1994-02-17	19.25
5491	PEP	1994-02-18	19.5
5492	PEP	1994-02-22	19.8125
5493	PEP	1994-02-23	19.8125
5494	PEP	1994-02-24	19.4375
5495	PEP	1994-02-25	19.375
5496	PEP	1994-02-28	19.5625
5497	PEP	1994-03-01	19.5625
5498	PEP	1994-03-02	19.4375
5499	PEP	1994-03-03	19.0625
5500	PEP	1994-03-04	19.0
5501	PEP	1994-03-07	18.75
5502	PEP	1994-03-08	18.5625
5503	PEP	1994-03-09	18.375
5504	PEP	1994-03-10	18.25
5505	PEP	1994-03-11	18.0625
5506	PEP	1994-03-14	18.0
5507	PEP	1994-03-15	18.4375
5508	PEP	1994-03-16	18.625
5509	PEP	1994-03-17	18.9375
5510	PEP	1994-03-18	18.8125
5511	PEP	1994-03-21	18.625
5512	PEP	1994-03-22	18.625
5513	PEP	1994-03-23	18.5
5514	PEP	1994-03-24	18.75
5515	PEP	1994-03-25	18.625
5516	PEP	1994-03-28	18.625
5517	PEP	1994-03-29	18.5
5518	PEP	1994-03-30	18.25
5519	PEP	1994-03-31	18.3125
5520	PEP	1994-04-04	18.125
5521	PEP	1994-04-05	18.3125
5522	PEP	1994-04-06	18.3125
5523	PEP	1994-04-07	18.3125
5524	PEP	1994-04-08	18.3125
5525	PEP	1994-04-11	18.25
5526	PEP	1994-04-12	18.375
5527	PEP	1994-04-13	18.4375
5528	PEP	1994-04-14	18.4375
5529	PEP	1994-04-15	18.375
5530	PEP	1994-04-18	18.3125
5531	PEP	1994-04-19	18.375
5532	PEP	1994-04-20	18.0
5533	PEP	1994-04-21	18.125
5534	PEP	1994-04-22	17.8125
5535	PEP	1994-04-25	18.375
5536	PEP	1994-04-26	18.3125
5537	PEP	1994-04-28	18.5
5538	PEP	1994-04-29	18.25
5539	PEP	1994-05-02	18.875
5540	PEP	1994-05-03	18.5
5541	PEP	1994-05-04	18.5
5542	PEP	1994-05-05	18.0
5543	PEP	1994-05-06	17.9375
5544	PEP	1994-05-09	17.875
5545	PEP	1994-05-10	17.9375
5546	PEP	1994-05-11	17.6875
5547	PEP	1994-05-12	17.875
5548	PEP	1994-05-13	17.75
5549	PEP	1994-05-16	18.0
5550	PEP	1994-05-17	18.5
5551	PEP	1994-05-18	18.5625
5552	PEP	1994-05-19	18.375
5553	PEP	1994-05-20	18.3125
5554	PEP	1994-05-23	18.0625
5555	PEP	1994-05-24	18.1875
5556	PEP	1994-05-25	18.1875
5557	PEP	1994-05-26	18.3125
5558	PEP	1994-05-27	18.25
5559	PEP	1994-05-31	18.0
5560	PEP	1994-06-01	18.125
5561	PEP	1994-06-02	18.375
5562	PEP	1994-06-03	18.0
5563	PEP	1994-06-06	17.3125
5564	PEP	1994-06-07	17.4375
5565	PEP	1994-06-08	17.25
5566	PEP	1994-06-09	15.75
5567	PEP	1994-06-10	15.5625
5568	PEP	1994-06-13	15.6875
5569	PEP	1994-06-14	15.9375
5570	PEP	1994-06-15	16.0625
5571	PEP	1994-06-16	15.875
5572	PEP	1994-06-17	15.625
5573	PEP	1994-06-20	15.5
5574	PEP	1994-06-21	15.75
5575	PEP	1994-06-22	15.875
5576	PEP	1994-06-23	15.5625
5577	PEP	1994-06-24	15.375
5578	PEP	1994-06-27	15.5
5579	PEP	1994-06-28	15.4375
5580	PEP	1994-06-29	15.625
5581	PEP	1994-06-30	15.3125
5582	PEP	1994-07-01	15.25
5583	PEP	1994-07-05	15.3125
5584	PEP	1994-07-06	15.0625
5585	PEP	1994-07-07	15.3125
5586	PEP	1994-07-08	15.375
5587	PEP	1994-07-11	15.4375
5588	PEP	1994-07-12	15.3125
5589	PEP	1994-07-13	15.25
5590	PEP	1994-07-14	15.375
5591	PEP	1994-07-15	15.625
5592	PEP	1994-07-18	15.25
5593	PEP	1994-07-19	15.25
5594	PEP	1994-07-20	15.1875
5595	PEP	1994-07-21	15.0625
5596	PEP	1994-07-22	15.0625
5597	PEP	1994-07-25	15.0
5598	PEP	1994-07-26	15.0625
5599	PEP	1994-07-27	14.9375
5600	PEP	1994-07-28	14.875
5601	PEP	1994-07-29	15.25
5602	PEP	1994-08-01	15.4375
5603	PEP	1994-08-02	15.4375
5604	PEP	1994-08-03	15.4375
5605	PEP	1994-08-04	15.5
5606	PEP	1994-08-05	15.5
5607	PEP	1994-08-08	15.75
5608	PEP	1994-08-09	15.5625
5609	PEP	1994-08-10	15.5625
5610	PEP	1994-08-11	15.5625
5611	PEP	1994-08-12	15.875
5612	PEP	1994-08-15	15.5625
5613	PEP	1994-08-16	16.1875
5614	PEP	1994-08-17	16.625
5615	PEP	1994-08-18	16.375
5616	PEP	1994-08-19	16.75
5617	PEP	1994-08-22	16.75
5618	PEP	1994-08-23	17.0
5619	PEP	1994-08-24	17.25
5620	PEP	1994-08-25	16.9375
5621	PEP	1994-08-26	17.125
5622	PEP	1994-08-29	16.875
5623	PEP	1994-08-30	16.75
5624	PEP	1994-08-31	16.5625
5625	PEP	1994-09-01	16.8125
5626	PEP	1994-09-02	16.875
5627	PEP	1994-09-06	16.75
5628	PEP	1994-09-07	16.625
5629	PEP	1994-09-08	16.75
5630	PEP	1994-09-09	16.5625
5631	PEP	1994-09-12	16.5
5632	PEP	1994-09-13	16.5
5633	PEP	1994-09-14	16.625
5634	PEP	1994-09-15	17.0
5635	PEP	1994-09-16	16.625
5636	PEP	1994-09-19	16.6875
5637	PEP	1994-09-20	16.25
5638	PEP	1994-09-21	16.25
5639	PEP	1994-09-22	16.3125
5640	PEP	1994-09-23	16.25
5641	PEP	1994-09-26	16.5
5642	PEP	1994-09-27	16.375
5643	PEP	1994-09-28	16.6875
5644	PEP	1994-09-29	16.5625
5645	PEP	1994-09-30	16.5625
5646	PEP	1994-10-03	16.8125
5647	PEP	1994-10-04	16.3125
5648	PEP	1994-10-05	16.6875
5649	PEP	1994-10-06	16.5
5650	PEP	1994-10-07	16.125
5651	PEP	1994-10-10	16.25
5652	PEP	1994-10-11	17.375
5653	PEP	1994-10-12	17.25
5654	PEP	1994-10-13	17.25
5655	PEP	1994-10-14	17.0625
5656	PEP	1994-10-17	17.0625
5657	PEP	1994-10-18	17.0
5658	PEP	1994-10-19	17.375
5659	PEP	1994-10-20	17.125
5660	PEP	1994-10-21	17.1875
5661	PEP	1994-10-24	17.0
5662	PEP	1994-10-25	17.125
5663	PEP	1994-10-26	17.375
5664	PEP	1994-10-27	17.4375
5665	PEP	1994-10-28	17.5625
5666	PEP	1994-10-31	17.5
5667	PEP	1994-11-01	17.75
5668	PEP	1994-11-02	17.625
5669	PEP	1994-11-03	17.8125
5670	PEP	1994-11-04	17.6875
5671	PEP	1994-11-07	17.8125
5672	PEP	1994-11-08	17.9375
5673	PEP	1994-11-09	17.8125
5674	PEP	1994-11-10	17.625
5675	PEP	1994-11-11	18.4375
5676	PEP	1994-11-14	18.5625
5677	PEP	1994-11-15	18.375
5678	PEP	1994-11-16	18.375
5679	PEP	1994-11-17	18.5
5680	PEP	1994-11-18	18.3125
5681	PEP	1994-11-21	18.4375
5682	PEP	1994-11-22	18.0
5683	PEP	1994-11-23	17.75
5684	PEP	1994-11-25	17.9375
5685	PEP	1994-11-28	18.0
5686	PEP	1994-11-29	17.9375
5687	PEP	1994-11-30	17.625
5688	PEP	1994-12-01	17.5625
5689	PEP	1994-12-02	17.9375
5690	PEP	1994-12-05	18.0625
5691	PEP	1994-12-06	17.9375
5692	PEP	1994-12-07	17.9375
5693	PEP	1994-12-08	17.5625
5694	PEP	1994-12-09	17.625
5695	PEP	1994-12-12	17.875
5696	PEP	1994-12-13	17.875
5697	PEP	1994-12-14	17.8125
5698	PEP	1994-12-15	17.9375
5699	PEP	1994-12-16	18.375
5700	PEP	1994-12-19	18.3125
5701	PEP	1994-12-20	18.125
5702	PEP	1994-12-21	18.1875
5703	PEP	1994-12-22	18.125
5704	PEP	1994-12-23	18.125
5705	PEP	1994-12-27	18.375
5706	PEP	1994-12-28	18.3125
5707	PEP	1994-12-29	18.3125
5708	PEP	1994-12-30	18.125
5709	PEP	1995-01-03	18.0
5710	PEP	1995-01-04	17.75
5711	PEP	1995-01-05	17.375
5712	PEP	1995-01-06	17.375
5713	PEP	1995-01-09	17.4375
5714	PEP	1995-01-10	17.25
5715	PEP	1995-01-11	17.0
5716	PEP	1995-01-12	16.9375
5717	PEP	1995-01-13	17.125
5718	PEP	1995-01-16	17.3125
5719	PEP	1995-01-17	17.5625
5720	PEP	1995-01-18	17.3125
5721	PEP	1995-01-19	17.25
5722	PEP	1995-01-20	17.1875
5723	PEP	1995-01-23	17.375
5724	PEP	1995-01-24	17.5
5725	PEP	1995-01-25	17.75
5726	PEP	1995-01-26	17.8125
5727	PEP	1995-01-27	18.1875
5728	PEP	1995-01-30	18.1875
5729	PEP	1995-01-31	18.4375
5730	PEP	1995-02-01	18.5625
5731	PEP	1995-02-02	19.0
5732	PEP	1995-02-03	19.4375
5733	PEP	1995-02-06	19.3125
5734	PEP	1995-02-07	18.9375
5735	PEP	1995-02-08	18.4375
5736	PEP	1995-02-09	18.4375
5737	PEP	1995-02-10	18.75
5738	PEP	1995-02-13	18.5
5739	PEP	1995-02-14	19.3125
5740	PEP	1995-02-15	19.1875
5741	PEP	1995-02-16	19.3125
5742	PEP	1995-02-17	19.3125
5743	PEP	1995-02-21	19.5
5744	PEP	1995-02-22	19.5
5745	PEP	1995-02-23	19.625
5746	PEP	1995-02-24	19.8125
5747	PEP	1995-02-27	19.375
5748	PEP	1995-02-28	19.5625
5749	PEP	1995-03-01	19.375
5750	PEP	1995-03-02	19.375
5751	PEP	1995-03-03	19.4375
5752	PEP	1995-03-06	19.625
5753	PEP	1995-03-07	19.1875
5754	PEP	1995-03-08	19.0625
5755	PEP	1995-03-09	19.25
5756	PEP	1995-03-10	19.875
5757	PEP	1995-03-13	19.75
5758	PEP	1995-03-14	19.875
5759	PEP	1995-03-15	19.9375
5760	PEP	1995-03-16	20.0
5761	PEP	1995-03-17	20.0625
5762	PEP	1995-03-20	20.125
5763	PEP	1995-03-21	20.375
5764	PEP	1995-03-22	20.4375
5765	PEP	1995-03-23	20.3125
5766	PEP	1995-03-24	20.125
5767	PEP	1995-03-27	20.1875
5768	PEP	1995-03-28	20.125
5769	PEP	1995-03-29	20.0625
5770	PEP	1995-03-30	19.5
5771	PEP	1995-03-31	19.5625
5772	PEP	1995-04-03	19.8125
5773	PEP	1995-04-04	19.9375
5774	PEP	1995-04-05	20.0
5775	PEP	1995-04-06	19.9375
5776	PEP	1995-04-07	19.9375
5777	PEP	1995-04-10	20.1875
5778	PEP	1995-04-11	20.1875
5779	PEP	1995-04-12	20.4375
5780	PEP	1995-04-13	20.5
5781	PEP	1995-04-17	20.25
5782	PEP	1995-04-18	20.5
5783	PEP	1995-04-19	20.25
5784	PEP	1995-04-20	20.1875
5785	PEP	1995-04-21	20.625
5786	PEP	1995-04-24	20.6875
5787	PEP	1995-04-25	20.625
5788	PEP	1995-04-26	20.8125
5789	PEP	1995-04-27	20.5625
5790	PEP	1995-04-28	20.8125
5791	PEP	1995-05-01	21.0
5792	PEP	1995-05-02	21.5
5793	PEP	1995-05-03	22.375
5794	PEP	1995-05-04	22.4375
5795	PEP	1995-05-05	22.1875
5796	PEP	1995-05-08	22.5625
5797	PEP	1995-05-09	22.3125
5798	PEP	1995-05-10	22.8125
5799	PEP	1995-05-11	22.8125
5800	PEP	1995-05-12	22.1875
5801	PEP	1995-05-15	22.875
5802	PEP	1995-05-16	22.6875
5803	PEP	1995-05-17	22.6875
5804	PEP	1995-05-18	22.0625
5805	PEP	1995-05-19	22.4375
5806	PEP	1995-05-22	22.375
5807	PEP	1995-05-23	22.75
5808	PEP	1995-05-24	23.5
5809	PEP	1995-05-25	23.25
5810	PEP	1995-05-26	23.25
5811	PEP	1995-05-30	23.6875
5812	PEP	1995-05-31	24.5
5813	PEP	1995-06-01	24.0625
5814	PEP	1995-06-02	23.625
5815	PEP	1995-06-05	23.25
5816	PEP	1995-06-06	23.0625
5817	PEP	1995-06-07	23.0625
5818	PEP	1995-06-08	23.4375
5819	PEP	1995-06-09	23.4375
5820	PEP	1995-06-12	23.4375
5821	PEP	1995-06-13	23.375
5822	PEP	1995-06-14	23.5
5823	PEP	1995-06-15	23.25
5824	PEP	1995-06-16	23.3125
5825	PEP	1995-06-19	23.3125
5826	PEP	1995-06-20	23.4375
5827	PEP	1995-06-21	23.4375
5828	PEP	1995-06-22	23.625
5829	PEP	1995-06-23	23.5
5830	PEP	1995-06-26	23.4375
5831	PEP	1995-06-27	22.8125
5832	PEP	1995-06-28	22.8125
5833	PEP	1995-06-29	22.9375
5834	PEP	1995-06-30	22.75
5835	PEP	1995-07-03	22.5625
5836	PEP	1995-07-05	21.9375
5837	PEP	1995-07-06	22.0
5838	PEP	1995-07-07	21.9375
5839	PEP	1995-07-10	22.0
5840	PEP	1995-07-11	22.0625
5841	PEP	1995-07-12	22.3125
5842	PEP	1995-07-13	22.625
5843	PEP	1995-07-14	22.6875
5844	PEP	1995-07-17	22.625
5845	PEP	1995-07-18	22.5625
5846	PEP	1995-07-19	22.3125
5847	PEP	1995-07-20	21.9375
5848	PEP	1995-07-21	22.1875
5849	PEP	1995-07-24	22.4375
5850	PEP	1995-07-25	22.8125
5851	PEP	1995-07-26	23.3125
5852	PEP	1995-07-27	23.125
5853	PEP	1995-07-28	23.25
5854	PEP	1995-07-31	23.4375
5855	PEP	1995-08-01	23.25
5856	PEP	1995-08-02	23.0625
5857	PEP	1995-08-03	22.8125
5858	PEP	1995-08-04	23.0
5859	PEP	1995-08-07	23.25
5860	PEP	1995-08-08	23.25
5861	PEP	1995-08-09	23.125
5862	PEP	1995-08-10	23.0625
5863	PEP	1995-08-11	23.125
5864	PEP	1995-08-14	23.5
5865	PEP	1995-08-15	23.375
5866	PEP	1995-08-16	22.9375
5867	PEP	1995-08-17	22.625
5868	PEP	1995-08-18	22.6875
5869	PEP	1995-08-21	22.625
5870	PEP	1995-08-22	22.5625
5871	PEP	1995-08-23	22.3125
5872	PEP	1995-08-24	22.75
5873	PEP	1995-08-25	22.75
5874	PEP	1995-08-28	22.6875
5875	PEP	1995-08-29	22.625
5876	PEP	1995-08-30	22.875
5877	PEP	1995-08-31	22.625
5878	PEP	1995-09-01	22.75
5879	PEP	1995-09-05	23.125
5880	PEP	1995-09-06	23.125
5881	PEP	1995-09-07	23.0625
5882	PEP	1995-09-08	22.875
5883	PEP	1995-09-11	23.125
5884	PEP	1995-09-12	23.75
5885	PEP	1995-09-13	24.375
5886	PEP	1995-09-14	24.625
5887	PEP	1995-09-15	24.875
5888	PEP	1995-09-18	25.4375
5889	PEP	1995-09-19	25.3125
5890	PEP	1995-09-20	25.5
5891	PEP	1995-09-21	25.125
5892	PEP	1995-09-22	25.625
5893	PEP	1995-09-25	25.9375
5894	PEP	1995-09-26	25.875
5895	PEP	1995-09-27	25.5625
5896	PEP	1995-09-28	25.625
5897	PEP	1995-09-29	25.5
5898	PEP	1995-10-02	25.5
5899	PEP	1995-10-03	26.0
5900	PEP	1995-10-04	26.6875
5901	PEP	1995-10-05	26.125
5902	PEP	1995-10-06	26.0
5903	PEP	1995-10-09	25.875
5904	PEP	1995-10-10	25.9375
5905	PEP	1995-10-11	25.875
5906	PEP	1995-10-12	25.75
5907	PEP	1995-10-13	25.375
5908	PEP	1995-10-16	26.0
5909	PEP	1995-10-17	25.6875
5910	PEP	1995-10-18	25.75
5911	PEP	1995-10-19	26.625
5912	PEP	1995-10-20	26.3125
5913	PEP	1995-10-23	26.3125
5914	PEP	1995-10-24	26.25
5915	PEP	1995-10-25	26.4375
5916	PEP	1995-10-26	26.0625
5917	PEP	1995-10-27	26.4375
5918	PEP	1995-10-30	26.3125
5919	PEP	1995-10-31	26.3125
5920	PEP	1995-11-01	26.3125
5921	PEP	1995-11-02	26.4375
5922	PEP	1995-11-03	26.625
5923	PEP	1995-11-06	26.125
5924	PEP	1995-11-07	26.125
5925	PEP	1995-11-08	27.0
5926	PEP	1995-11-09	26.6875
5927	PEP	1995-11-10	26.625
5928	PEP	1995-11-13	26.9375
5929	PEP	1995-11-14	26.4375
5930	PEP	1995-11-15	27.0
5931	PEP	1995-11-16	27.0
5932	PEP	1995-11-17	27.375
5933	PEP	1995-11-20	27.25
5934	PEP	1995-11-21	27.4375
5935	PEP	1995-11-22	27.1875
5936	PEP	1995-11-24	27.1875
5937	PEP	1995-11-27	26.875
5938	PEP	1995-11-28	27.4375
5939	PEP	1995-11-29	27.375
5940	PEP	1995-11-30	27.6875
5941	PEP	1995-12-01	27.5625
5942	PEP	1995-12-04	28.1875
5943	PEP	1995-12-05	28.6875
5944	PEP	1995-12-06	28.6875
5945	PEP	1995-12-07	29.0
5946	PEP	1995-12-08	28.9375
5947	PEP	1995-12-11	28.8125
5948	PEP	1995-12-12	28.9375
5949	PEP	1995-12-13	28.9375
5950	PEP	1995-12-14	28.875
5951	PEP	1995-12-15	28.8125
5952	PEP	1995-12-18	28.4375
5953	PEP	1995-12-19	28.5625
5954	PEP	1995-12-20	27.375
5955	PEP	1995-12-21	27.25
5956	PEP	1995-12-22	27.8125
5957	PEP	1995-12-26	27.875
5958	PEP	1995-12-27	28.0625
5959	PEP	1995-12-28	28.125
5960	PEP	1995-12-29	27.9375
5961	PEP	1996-01-02	27.875
5962	PEP	1996-01-03	27.9375
5963	PEP	1996-01-04	27.875
5964	PEP	1996-01-05	27.8125
5965	PEP	1996-01-08	27.8125
5966	PEP	1996-01-09	27.6875
5967	PEP	1996-01-10	27.5
5968	PEP	1996-01-11	27.6875
5969	PEP	1996-01-12	28.1875
5970	PEP	1996-01-15	28.1875
5971	PEP	1996-01-16	28.625
5972	PEP	1996-01-17	28.625
5973	PEP	1996-01-18	28.875
5974	PEP	1996-01-19	28.75
5975	PEP	1996-01-22	28.875
5976	PEP	1996-01-23	29.0625
5977	PEP	1996-01-24	29.3125
5978	PEP	1996-01-25	29.5625
5979	PEP	1996-01-26	29.5625
5980	PEP	1996-01-29	30.0625
5981	PEP	1996-01-30	29.875
5982	PEP	1996-01-31	29.8125
5983	PEP	1996-02-01	30.0625
5984	PEP	1996-02-02	29.8125
5985	PEP	1996-02-05	30.0625
5986	PEP	1996-02-06	30.4375
5987	PEP	1996-02-07	32.1875
5988	PEP	1996-02-08	31.9375
5989	PEP	1996-02-09	32.375
5990	PEP	1996-02-12	32.1875
5991	PEP	1996-02-13	31.8125
5992	PEP	1996-02-14	31.375
5993	PEP	1996-02-15	31.1875
5994	PEP	1996-02-16	30.75
5995	PEP	1996-02-20	30.375
5996	PEP	1996-02-21	31.0625
5997	PEP	1996-02-22	31.6875
5998	PEP	1996-02-23	32.9375
5999	PEP	1996-02-26	32.5
6000	PEP	1996-02-27	32.0625
6001	PEP	1996-02-28	31.6875
6002	PEP	1996-02-29	31.625
6003	PEP	1996-03-01	32.0625
6004	PEP	1996-03-04	33.0
6005	PEP	1996-03-05	33.375
6006	PEP	1996-03-06	32.1875
6007	PEP	1996-03-07	32.5625
6008	PEP	1996-03-08	31.3125
6009	PEP	1996-03-11	31.5
6010	PEP	1996-03-12	32.0625
6011	PEP	1996-03-13	31.5625
6012	PEP	1996-03-14	31.375
6013	PEP	1996-03-15	31.1875
6014	PEP	1996-03-18	31.625
6015	PEP	1996-03-19	31.5
6016	PEP	1996-03-20	31.625
6017	PEP	1996-03-21	31.5625
6018	PEP	1996-03-22	31.625
6019	PEP	1996-03-25	31.75
6020	PEP	1996-03-26	31.875
6021	PEP	1996-03-27	31.875
6022	PEP	1996-03-28	31.8125
6023	PEP	1996-03-29	31.625
6024	PEP	1996-04-01	32.0
6025	PEP	1996-04-02	32.0
6026	PEP	1996-04-03	32.25
6027	PEP	1996-04-04	32.1875
6028	PEP	1996-04-08	31.4375
6029	PEP	1996-04-09	31.125
6030	PEP	1996-04-10	30.1875
6031	PEP	1996-04-11	30.375
6032	PEP	1996-04-12	31.0
6033	PEP	1996-04-15	31.25
6034	PEP	1996-04-16	30.9375
6035	PEP	1996-04-17	30.625
6036	PEP	1996-04-18	30.6875
6037	PEP	1996-04-19	30.5
6038	PEP	1996-04-22	30.5625
6039	PEP	1996-04-23	30.375
6040	PEP	1996-04-24	29.6875
6041	PEP	1996-04-25	29.9375
6042	PEP	1996-04-26	29.9375
6043	PEP	1996-04-29	30.6875
6044	PEP	1996-04-30	31.75
6045	PEP	1996-05-01	32.0
6046	PEP	1996-05-02	31.5
6047	PEP	1996-05-03	31.3125
6048	PEP	1996-05-06	31.3125
6049	PEP	1996-05-07	31.75
6050	PEP	1996-05-08	32.3125
6051	PEP	1996-05-09	32.8125
6052	PEP	1996-05-10	32.75
6053	PEP	1996-05-13	33.25
6054	PEP	1996-05-14	33.125
6055	PEP	1996-05-15	33.4375
6056	PEP	1996-05-16	34.0
6057	PEP	1996-05-17	34.5
6058	PEP	1996-05-20	34.5625
6059	PEP	1996-05-21	34.1875
6060	PEP	1996-05-22	34.125
6061	PEP	1996-05-23	33.9375
6062	PEP	1996-05-24	33.8125
6063	PEP	1996-05-28	33.1875
6064	PEP	1996-05-29	33.25
6065	PEP	1996-05-30	33.5
6066	PEP	1996-05-31	33.25
6067	PEP	1996-06-03	33.5
6068	PEP	1996-06-04	33.375
6069	PEP	1996-06-05	33.625
6070	PEP	1996-06-06	33.875
6071	PEP	1996-06-07	33.75
6072	PEP	1996-06-10	33.625
6073	PEP	1996-06-11	33.5
6074	PEP	1996-06-12	33.5
6075	PEP	1996-06-13	33.5
6076	PEP	1996-06-14	33.125
6077	PEP	1996-06-17	33.25
6078	PEP	1996-06-18	33.625
6079	PEP	1996-06-19	34.375
6080	PEP	1996-06-20	34.0
6081	PEP	1996-06-21	34.25
6082	PEP	1996-06-24	34.625
6083	PEP	1996-06-25	35.0
6084	PEP	1996-06-26	35.0
6085	PEP	1996-06-27	35.625
6086	PEP	1996-06-28	35.5
6087	PEP	1996-07-01	35.625
6088	PEP	1996-07-02	35.375
6089	PEP	1996-07-03	34.75
6090	PEP	1996-07-05	34.0
6091	PEP	1996-07-08	33.625
6092	PEP	1996-07-09	33.5
6093	PEP	1996-07-10	33.625
6094	PEP	1996-07-11	32.875
6095	PEP	1996-07-12	33.25
6096	PEP	1996-07-15	32.0
6097	PEP	1996-07-16	31.625
6098	PEP	1996-07-17	31.25
6099	PEP	1996-07-18	32.625
6100	PEP	1996-07-19	32.5
6101	PEP	1996-07-22	32.875
6102	PEP	1996-07-23	33.25
6103	PEP	1996-07-24	32.25
6104	PEP	1996-07-25	31.625
6105	PEP	1996-07-26	31.875
6106	PEP	1996-07-29	31.625
6107	PEP	1996-07-30	32.0
6108	PEP	1996-07-31	31.75
6109	PEP	1996-08-01	32.125
6110	PEP	1996-08-02	33.5
6111	PEP	1996-08-05	33.125
6112	PEP	1996-08-06	33.125
6113	PEP	1996-08-07	32.375
6114	PEP	1996-08-08	31.5
6115	PEP	1996-08-09	30.375
6116	PEP	1996-08-12	30.75
6117	PEP	1996-08-13	31.625
6118	PEP	1996-08-14	31.625
6119	PEP	1996-08-15	31.25
6120	PEP	1996-08-16	31.5
6121	PEP	1996-08-19	30.5
6122	PEP	1996-08-20	30.125
6123	PEP	1996-08-21	30.625
6124	PEP	1996-08-22	31.25
6125	PEP	1996-08-23	31.375
6126	PEP	1996-08-26	31.625
6127	PEP	1996-08-27	31.0
6128	PEP	1996-08-28	30.0
6129	PEP	1996-08-29	28.625
6130	PEP	1996-08-30	28.75
6131	PEP	1996-09-03	28.625
6132	PEP	1996-09-04	28.75
6133	PEP	1996-09-05	28.25
6134	PEP	1996-09-06	28.5
6135	PEP	1996-09-09	28.75
6136	PEP	1996-09-10	29.5
6137	PEP	1996-09-11	29.875
6138	PEP	1996-09-12	29.875
6139	PEP	1996-09-13	29.875
6140	PEP	1996-09-16	28.625
6141	PEP	1996-09-17	29.0
6142	PEP	1996-09-18	29.5
6143	PEP	1996-09-19	30.125
6144	PEP	1996-09-20	30.125
6145	PEP	1996-09-23	29.75
6146	PEP	1996-09-24	30.0
6147	PEP	1996-09-25	30.125
6148	PEP	1996-09-26	30.25
6149	PEP	1996-09-27	28.125
6150	PEP	1996-09-30	28.25
6151	PEP	1996-10-01	28.375
6152	PEP	1996-10-02	28.75
6153	PEP	1996-10-03	29.25
6154	PEP	1996-10-04	29.375
6155	PEP	1996-10-07	28.875
6156	PEP	1996-10-08	28.75
6157	PEP	1996-10-09	28.5
6158	PEP	1996-10-10	28.75
6159	PEP	1996-10-11	29.0
6160	PEP	1996-10-14	29.0
6161	PEP	1996-10-15	28.75
6162	PEP	1996-10-16	29.25
6163	PEP	1996-10-17	30.125
6164	PEP	1996-10-18	30.5
6165	PEP	1996-10-21	30.125
6166	PEP	1996-10-22	29.5
6167	PEP	1996-10-23	29.75
6168	PEP	1996-10-24	29.75
6169	PEP	1996-10-25	30.0
6170	PEP	1996-10-28	30.0
6171	PEP	1996-10-29	29.625
6172	PEP	1996-10-30	29.75
6173	PEP	1996-10-31	29.625
6174	PEP	1996-11-01	30.0
6175	PEP	1996-11-04	29.875
6176	PEP	1996-11-05	30.0
6177	PEP	1996-11-06	30.125
6178	PEP	1996-11-07	30.25
6179	PEP	1996-11-08	31.5
6180	PEP	1996-11-11	31.375
6181	PEP	1996-11-12	31.625
6182	PEP	1996-11-13	32.0
6183	PEP	1996-11-14	32.875
6184	PEP	1996-11-15	32.625
6185	PEP	1996-11-18	31.875
6186	PEP	1996-11-19	31.625
6187	PEP	1996-11-20	31.5
6188	PEP	1996-11-21	30.375
6189	PEP	1996-11-22	30.0
6190	PEP	1996-11-25	30.0
6191	PEP	1996-11-26	29.875
6192	PEP	1996-11-27	30.25
6193	PEP	1996-11-29	30.25
6194	PEP	1996-12-02	30.0
6195	PEP	1996-12-03	29.875
6196	PEP	1996-12-04	30.0
6197	PEP	1996-12-05	29.625
6198	PEP	1996-12-06	29.375
6199	PEP	1996-12-09	29.625
6200	PEP	1996-12-10	29.75
6201	PEP	1996-12-11	29.5
6202	PEP	1996-12-12	28.875
6203	PEP	1996-12-13	29.125
6204	PEP	1996-12-16	29.0
6205	PEP	1996-12-17	28.625
6206	PEP	1996-12-18	28.75
6207	PEP	1996-12-19	28.75
6208	PEP	1996-12-20	29.25
6209	PEP	1996-12-23	29.5
6210	PEP	1996-12-24	29.25
6211	PEP	1996-12-26	29.5
6212	PEP	1996-12-27	29.625
6213	PEP	1996-12-30	29.875
6214	PEP	1996-12-31	29.25
6215	PEP	1997-01-02	29.5
6216	PEP	1997-01-03	29.75
6217	PEP	1997-01-06	29.25
6218	PEP	1997-01-07	29.5
6219	PEP	1997-01-08	29.625
6220	PEP	1997-01-09	29.25
6221	PEP	1997-01-10	29.125
6222	PEP	1997-01-13	29.5
6223	PEP	1997-01-14	29.75
6224	PEP	1997-01-15	29.625
6225	PEP	1997-01-16	30.25
6226	PEP	1997-01-17	30.5
6227	PEP	1997-01-20	31.25
6228	PEP	1997-01-21	31.75
6229	PEP	1997-01-22	32.0
6230	PEP	1997-01-23	35.5
6231	PEP	1997-01-24	33.875
6232	PEP	1997-01-27	34.125
6233	PEP	1997-01-28	34.5
6234	PEP	1997-01-29	34.25
6235	PEP	1997-01-30	34.5
6236	PEP	1997-01-31	34.875
6237	PEP	1997-02-03	34.125
6238	PEP	1997-02-04	32.875
6239	PEP	1997-02-05	31.875
6240	PEP	1997-02-06	32.375
6241	PEP	1997-02-07	32.25
6242	PEP	1997-02-10	32.25
6243	PEP	1997-02-11	32.5
6244	PEP	1997-02-12	32.25
6245	PEP	1997-02-13	31.875
6246	PEP	1997-02-14	32.25
6247	PEP	1997-02-18	32.75
6248	PEP	1997-02-19	32.875
6249	PEP	1997-02-20	33.5
6250	PEP	1997-02-21	34.5
6251	PEP	1997-02-24	34.125
6252	PEP	1997-02-25	33.875
6253	PEP	1997-02-26	33.0
6254	PEP	1997-02-27	33.125
6255	PEP	1997-02-28	33.0
6256	PEP	1997-03-03	33.375
6257	PEP	1997-03-04	32.25
6258	PEP	1997-03-05	32.25
6259	PEP	1997-03-06	31.875
6260	PEP	1997-03-07	31.75
6261	PEP	1997-03-10	32.0
6262	PEP	1997-03-11	32.5
6263	PEP	1997-03-12	32.0
6264	PEP	1997-03-13	31.375
6265	PEP	1997-03-14	31.125
6266	PEP	1997-03-17	30.875
6267	PEP	1997-03-18	31.0
6268	PEP	1997-03-19	32.0
6269	PEP	1997-03-20	32.625
6270	PEP	1997-03-21	32.5
6271	PEP	1997-03-24	32.75
6272	PEP	1997-03-25	33.25
6273	PEP	1997-03-26	33.25
6274	PEP	1997-03-27	33.25
6275	PEP	1997-03-31	32.375
6276	PEP	1997-04-01	31.875
6277	PEP	1997-04-02	31.875
6278	PEP	1997-04-03	31.875
6279	PEP	1997-04-04	31.625
6280	PEP	1997-04-07	32.125
6281	PEP	1997-04-08	32.125
6282	PEP	1997-04-09	32.75
6283	PEP	1997-04-10	33.0
6284	PEP	1997-04-11	31.875
6285	PEP	1997-04-14	32.625
6286	PEP	1997-04-15	32.875
6287	PEP	1997-04-16	32.875
6288	PEP	1997-04-17	33.25
6289	PEP	1997-04-18	33.125
6290	PEP	1997-04-21	32.75
6291	PEP	1997-04-22	33.5
6292	PEP	1997-04-23	33.25
6293	PEP	1997-04-24	33.5
6294	PEP	1997-04-25	32.0
6295	PEP	1997-04-28	31.25
6296	PEP	1997-04-29	34.375
6297	PEP	1997-04-30	34.875
6298	PEP	1997-05-01	34.875
6299	PEP	1997-05-02	35.5
6300	PEP	1997-05-05	36.625
6301	PEP	1997-05-06	36.375
6302	PEP	1997-05-07	36.125
6303	PEP	1997-05-08	35.25
6304	PEP	1997-05-09	36.5
6305	PEP	1997-05-12	36.75
6306	PEP	1997-05-13	36.875
6307	PEP	1997-05-14	37.125
6308	PEP	1997-05-15	37.375
6309	PEP	1997-05-16	36.75
6310	PEP	1997-05-19	37.5
6311	PEP	1997-05-20	37.5
6312	PEP	1997-05-21	36.25
6313	PEP	1997-05-22	35.5
6314	PEP	1997-05-23	36.5
6315	PEP	1997-05-27	37.0
6316	PEP	1997-05-28	37.375
6317	PEP	1997-05-29	37.375
6318	PEP	1997-05-30	36.75
6319	PEP	1997-06-02	37.75
6320	PEP	1997-06-03	38.125
6321	PEP	1997-06-04	36.0
6322	PEP	1997-06-05	36.75
6323	PEP	1997-06-06	37.125
6324	PEP	1997-06-09	37.375
6325	PEP	1997-06-10	37.625
6326	PEP	1997-06-11	37.875
6327	PEP	1997-06-12	38.625
6328	PEP	1997-06-13	39.0
6329	PEP	1997-06-16	38.5
6330	PEP	1997-06-17	38.5
6331	PEP	1997-06-18	38.75
6332	PEP	1997-06-19	38.5
6333	PEP	1997-06-20	38.125
6334	PEP	1997-06-23	37.125
6335	PEP	1997-06-24	37.3125
6336	PEP	1997-06-25	37.0
6337	PEP	1997-06-26	37.25
6338	PEP	1997-06-27	37.875
6339	PEP	1997-06-30	37.5625
6340	PEP	1997-07-01	38.25
6341	PEP	1997-07-02	38.0
6342	PEP	1997-07-03	38.9375
6343	PEP	1997-07-07	39.0
6344	PEP	1997-07-08	39.1875
6345	PEP	1997-07-09	38.375
6346	PEP	1997-07-10	38.8125
6347	PEP	1997-07-11	37.375
6348	PEP	1997-07-14	37.875
6349	PEP	1997-07-15	37.25
6350	PEP	1997-07-16	36.5625
6351	PEP	1997-07-17	35.6875
6352	PEP	1997-07-18	36.0
6353	PEP	1997-07-21	35.5625
6354	PEP	1997-07-22	38.0625
6355	PEP	1997-07-23	37.0
6356	PEP	1997-07-24	37.5
6357	PEP	1997-07-25	38.4375
6358	PEP	1997-07-28	38.4375
6359	PEP	1997-07-29	37.75
6360	PEP	1997-07-30	38.6875
6361	PEP	1997-07-31	38.25
6362	PEP	1997-08-01	38.0625
6363	PEP	1997-08-04	38.4375
6364	PEP	1997-08-05	38.8125
6365	PEP	1997-08-06	39.6875
6366	PEP	1997-08-07	39.0
6367	PEP	1997-08-08	37.5
6368	PEP	1997-08-11	38.1875
6369	PEP	1997-08-12	37.4375
6370	PEP	1997-08-13	36.6875
6371	PEP	1997-08-14	36.25
6372	PEP	1997-08-15	35.75
6373	PEP	1997-08-18	36.1875
6374	PEP	1997-08-19	36.1875
6375	PEP	1997-08-20	36.0
6376	PEP	1997-08-21	36.1875
6377	PEP	1997-08-22	36.75
6378	PEP	1997-08-25	36.375
6379	PEP	1997-08-26	36.6875
6380	PEP	1997-08-27	37.0625
6381	PEP	1997-08-28	36.75
6382	PEP	1997-08-29	36.0
6383	PEP	1997-09-02	36.8125
6384	PEP	1997-09-03	37.5625
6385	PEP	1997-09-04	37.4375
6386	PEP	1997-09-05	37.5
6387	PEP	1997-09-08	38.125
6388	PEP	1997-09-09	38.4375
6389	PEP	1997-09-10	37.75
6390	PEP	1997-09-11	37.5
6391	PEP	1997-09-12	38.0625
6392	PEP	1997-09-15	37.8125
6393	PEP	1997-09-16	38.5
6394	PEP	1997-09-17	38.75
6395	PEP	1997-09-18	38.0
6396	PEP	1997-09-19	38.1875
6397	PEP	1997-09-22	38.875
6398	PEP	1997-09-23	38.75
6399	PEP	1997-09-24	39.4375
6400	PEP	1997-09-25	39.6875
6401	PEP	1997-09-26	40.1875
6402	PEP	1997-09-29	41.0
6403	PEP	1997-09-30	40.5625
6404	PEP	1997-10-01	40.1875
6405	PEP	1997-10-02	39.75
6406	PEP	1997-10-03	39.875
6407	PEP	1997-10-06	40.1875
6408	PEP	1997-10-07	38.75
6409	PEP	1997-10-08	39.25
6410	PEP	1997-10-09	39.125
6411	PEP	1997-10-10	39.5
6412	PEP	1997-10-13	39.125
6413	PEP	1997-10-14	38.75
6414	PEP	1997-10-15	37.5
6415	PEP	1997-10-16	37.25
6416	PEP	1997-10-17	37.9375
6417	PEP	1997-10-20	38.875
6418	PEP	1997-10-21	40.0
6419	PEP	1997-10-22	38.4375
6420	PEP	1997-10-23	37.75
6421	PEP	1997-10-24	37.375
6422	PEP	1997-10-27	34.9375
6423	PEP	1997-10-28	37.6875
6424	PEP	1997-10-29	36.25
6425	PEP	1997-10-30	35.75
6426	PEP	1997-10-31	36.875
6427	PEP	1997-11-03	37.375
6428	PEP	1997-11-04	37.25
6429	PEP	1997-11-05	37.375
6430	PEP	1997-11-06	36.9375
6431	PEP	1997-11-07	36.4375
6432	PEP	1997-11-10	35.6875
6433	PEP	1997-11-11	35.8125
6434	PEP	1997-11-12	35.375
6435	PEP	1997-11-13	35.875
6436	PEP	1997-11-14	36.5625
6437	PEP	1997-11-17	37.375
6438	PEP	1997-11-18	36.4375
6439	PEP	1997-11-19	37.5625
6440	PEP	1997-11-20	37.6875
6441	PEP	1997-11-21	38.0
6442	PEP	1997-11-24	37.0625
6443	PEP	1997-11-25	37.1875
6444	PEP	1997-11-26	36.9375
6445	PEP	1997-11-28	36.875
6446	PEP	1997-12-01	37.6875
6447	PEP	1997-12-02	37.375
6448	PEP	1997-12-03	37.8125
6449	PEP	1997-12-04	37.375
6450	PEP	1997-12-05	37.3125
6451	PEP	1997-12-08	36.5
6452	PEP	1997-12-09	35.8125
6453	PEP	1997-12-10	35.5
6454	PEP	1997-12-11	35.25
6455	PEP	1997-12-12	35.125
6456	PEP	1997-12-15	36.0625
6457	PEP	1997-12-16	35.4375
6458	PEP	1997-12-17	34.875
6459	PEP	1997-12-18	34.75
6460	PEP	1997-12-19	34.875
6461	PEP	1997-12-22	35.125
6462	PEP	1997-12-23	34.25
6463	PEP	1997-12-24	34.4375
6464	PEP	1997-12-26	34.75
6465	PEP	1997-12-29	34.875
6466	PEP	1997-12-30	36.6875
6467	PEP	1997-12-31	36.25
6468	PEP	1998-01-02	36.0
6469	PEP	1998-01-05	36.5
6470	PEP	1998-01-06	35.1875
6471	PEP	1998-01-07	35.875
6472	PEP	1998-01-08	35.875
6473	PEP	1998-01-09	34.75
6474	PEP	1998-01-12	35.375
6475	PEP	1998-01-13	36.5
6476	PEP	1998-01-14	36.6875
6477	PEP	1998-01-15	35.9375
6478	PEP	1998-01-16	36.6875
6479	PEP	1998-01-20	37.625
6480	PEP	1998-01-21	37.0
6481	PEP	1998-01-22	36.875
6482	PEP	1998-01-23	36.3125
6483	PEP	1998-01-26	36.4375
6484	PEP	1998-01-27	36.0625
6485	PEP	1998-01-28	36.4375
6486	PEP	1998-01-29	36.875
6487	PEP	1998-01-30	36.125
6488	PEP	1998-02-02	36.5
6489	PEP	1998-02-03	35.1875
6490	PEP	1998-02-04	35.4375
6491	PEP	1998-02-05	35.25
6492	PEP	1998-02-06	35.375
6493	PEP	1998-02-09	35.75
6494	PEP	1998-02-10	35.5625
6495	PEP	1998-02-11	35.625
6496	PEP	1998-02-12	36.0
6497	PEP	1998-02-13	36.5
6498	PEP	1998-02-17	35.6875
6499	PEP	1998-02-18	35.25
6500	PEP	1998-02-19	35.4375
6501	PEP	1998-02-20	35.4375
6502	PEP	1998-02-23	35.25
6503	PEP	1998-02-24	35.1875
6504	PEP	1998-02-25	36.375
6505	PEP	1998-02-26	36.8125
6506	PEP	1998-02-27	36.5
6507	PEP	1998-03-02	37.0
6508	PEP	1998-03-03	37.375
6509	PEP	1998-03-04	37.0625
6510	PEP	1998-03-05	36.5625
6511	PEP	1998-03-06	38.0
6512	PEP	1998-03-09	39.25
6513	PEP	1998-03-10	40.125
6514	PEP	1998-03-11	40.25
6515	PEP	1998-03-12	43.0
6516	PEP	1998-03-13	42.9375
6517	PEP	1998-03-16	43.3125
6518	PEP	1998-03-17	43.5625
6519	PEP	1998-03-18	42.5625
6520	PEP	1998-03-19	41.875
6521	PEP	1998-03-20	43.0
6522	PEP	1998-03-23	42.1875
6523	PEP	1998-03-24	42.3125
6524	PEP	1998-03-25	42.75
6525	PEP	1998-03-26	43.25
6526	PEP	1998-03-27	42.3125
6527	PEP	1998-03-30	42.75
6528	PEP	1998-03-31	42.6875
6529	PEP	1998-04-01	43.625
6530	PEP	1998-04-02	44.1875
6531	PEP	1998-04-03	44.6875
6532	PEP	1998-04-06	42.9375
6533	PEP	1998-04-07	42.375
6534	PEP	1998-04-08	42.0625
6535	PEP	1998-04-09	42.0
6536	PEP	1998-04-13	41.3125
6537	PEP	1998-04-14	41.3125
6538	PEP	1998-04-15	41.8125
6539	PEP	1998-04-16	41.625
6540	PEP	1998-04-17	41.8125
6541	PEP	1998-04-20	41.875
6542	PEP	1998-04-21	42.0625
6543	PEP	1998-04-22	43.875
6544	PEP	1998-04-23	44.1875
6545	PEP	1998-04-24	43.625
6546	PEP	1998-04-27	43.0625
6547	PEP	1998-04-28	39.75
6548	PEP	1998-04-29	39.375
6549	PEP	1998-04-30	39.6875
6550	PEP	1998-05-01	39.375
6551	PEP	1998-05-04	39.375
6552	PEP	1998-05-05	40.1875
6553	PEP	1998-05-06	39.125
6554	PEP	1998-05-07	37.875
6555	PEP	1998-05-08	38.6875
6556	PEP	1998-05-11	38.75
6557	PEP	1998-05-12	39.4375
6558	PEP	1998-05-13	38.875
6559	PEP	1998-05-14	39.0625
6560	PEP	1998-05-15	37.5625
6561	PEP	1998-05-18	37.8125
6562	PEP	1998-05-19	37.9375
6563	PEP	1998-05-20	40.5
6564	PEP	1998-05-21	40.0625
6565	PEP	1998-05-22	39.875
6566	PEP	1998-05-26	40.375
6567	PEP	1998-05-27	41.125
6568	PEP	1998-05-28	40.4375
6569	PEP	1998-05-29	40.8125
6570	PEP	1998-06-01	41.5
6571	PEP	1998-06-02	41.1875
6572	PEP	1998-06-03	40.75
6573	PEP	1998-06-04	40.75
6574	PEP	1998-06-05	42.0
6575	PEP	1998-06-08	41.375
6576	PEP	1998-06-09	42.0
6577	PEP	1998-06-10	41.375
6578	PEP	1998-06-11	40.375
6579	PEP	1998-06-12	40.6875
6580	PEP	1998-06-15	41.1875
6581	PEP	1998-06-16	41.375
6582	PEP	1998-06-17	41.875
6583	PEP	1998-06-18	41.875
6584	PEP	1998-06-19	40.4375
6585	PEP	1998-06-22	40.5625
6586	PEP	1998-06-23	41.1875
6587	PEP	1998-06-24	42.125
6588	PEP	1998-06-25	41.4375
6589	PEP	1998-06-26	41.1875
6590	PEP	1998-06-29	41.25
6591	PEP	1998-06-30	41.1875
6592	PEP	1998-07-01	42.0
6593	PEP	1998-07-02	43.6875
6594	PEP	1998-07-06	43.0
6595	PEP	1998-07-07	42.25
6596	PEP	1998-07-08	42.0
6597	PEP	1998-07-09	41.3125
6598	PEP	1998-07-10	42.3125
6599	PEP	1998-07-13	41.4375
6600	PEP	1998-07-14	39.25
6601	PEP	1998-07-15	38.125
6602	PEP	1998-07-16	37.9375
6603	PEP	1998-07-17	39.5
6604	PEP	1998-07-20	39.75
6605	PEP	1998-07-21	40.125
6606	PEP	1998-07-22	39.5
6607	PEP	1998-07-23	37.5625
6608	PEP	1998-07-24	39.75
6609	PEP	1998-07-27	40.0
6610	PEP	1998-07-28	39.875
6611	PEP	1998-07-29	38.6875
6612	PEP	1998-07-30	39.0
6613	PEP	1998-07-31	38.9375
6614	PEP	1998-08-03	39.375
6615	PEP	1998-08-04	37.375
6616	PEP	1998-08-05	37.75
6617	PEP	1998-08-06	37.8125
6618	PEP	1998-08-07	37.5
6619	PEP	1998-08-10	35.8125
6620	PEP	1998-08-11	34.625
6621	PEP	1998-08-12	34.125
6622	PEP	1998-08-13	34.3125
6623	PEP	1998-08-14	33.875
6624	PEP	1998-08-17	33.875
6625	PEP	1998-08-18	34.4375
6626	PEP	1998-08-19	33.875
6627	PEP	1998-08-20	33.375
6628	PEP	1998-08-21	32.5
6629	PEP	1998-08-24	33.5625
6630	PEP	1998-08-25	35.0
6631	PEP	1998-08-26	34.125
6632	PEP	1998-08-27	32.9375
6633	PEP	1998-08-28	31.375
6634	PEP	1998-08-31	27.875
6635	PEP	1998-09-01	32.375
6636	PEP	1998-09-02	31.0625
6637	PEP	1998-09-03	30.875
6638	PEP	1998-09-04	30.9375
6639	PEP	1998-09-08	31.6875
6640	PEP	1998-09-09	29.8125
6641	PEP	1998-09-10	28.4375
6642	PEP	1998-09-11	29.75
6643	PEP	1998-09-14	31.3125
6644	PEP	1998-09-15	30.0
6645	PEP	1998-09-16	31.0
6646	PEP	1998-09-17	30.0625
6647	PEP	1998-09-18	30.125
6648	PEP	1998-09-21	30.3125
6649	PEP	1998-09-22	31.375
6650	PEP	1998-09-23	30.625
6651	PEP	1998-09-24	31.0
6652	PEP	1998-09-25	30.4375
6653	PEP	1998-09-28	31.0
6654	PEP	1998-09-29	30.8125
6655	PEP	1998-09-30	29.4375
6656	PEP	1998-10-01	29.625
6657	PEP	1998-10-02	30.4375
6658	PEP	1998-10-05	31.375
6659	PEP	1998-10-06	33.125
6660	PEP	1998-10-07	33.4375
6661	PEP	1998-10-08	33.625
6662	PEP	1998-10-09	32.125
6663	PEP	1998-10-12	31.6875
6664	PEP	1998-10-13	32.0
6665	PEP	1998-10-14	30.75
6666	PEP	1998-10-15	31.9375
6667	PEP	1998-10-16	33.5
6668	PEP	1998-10-19	33.0
6669	PEP	1998-10-20	33.9375
6670	PEP	1998-10-21	35.625
6671	PEP	1998-10-22	36.6875
6672	PEP	1998-10-23	35.9375
6673	PEP	1998-10-26	35.5
6674	PEP	1998-10-27	34.25
6675	PEP	1998-10-28	33.4375
6676	PEP	1998-10-29	34.5625
6677	PEP	1998-10-30	33.75
6678	PEP	1998-11-02	35.8125
6679	PEP	1998-11-03	35.875
6680	PEP	1998-11-04	35.8125
6681	PEP	1998-11-05	36.875
6682	PEP	1998-11-06	36.0625
6683	PEP	1998-11-09	35.8125
6684	PEP	1998-11-10	37.25
6685	PEP	1998-11-11	36.9375
6686	PEP	1998-11-12	38.0
6687	PEP	1998-11-13	39.5
6688	PEP	1998-11-16	38.0
6689	PEP	1998-11-17	36.9375
6690	PEP	1998-11-18	37.125
6691	PEP	1998-11-19	37.375
6692	PEP	1998-11-20	37.3125
6693	PEP	1998-11-23	37.5
6694	PEP	1998-11-24	37.25
6695	PEP	1998-11-25	37.9375
6696	PEP	1998-11-27	39.125
6697	PEP	1998-11-30	38.6875
6698	PEP	1998-12-01	40.9375
6699	PEP	1998-12-02	39.75
6700	PEP	1998-12-03	39.5
6701	PEP	1998-12-04	39.4375
6702	PEP	1998-12-07	39.4375
6703	PEP	1998-12-08	39.3125
6704	PEP	1998-12-09	39.1875
6705	PEP	1998-12-10	38.0
6706	PEP	1998-12-11	37.8125
6707	PEP	1998-12-14	37.0625
6708	PEP	1998-12-15	38.1875
6709	PEP	1998-12-16	37.6875
6710	PEP	1998-12-17	38.5
6711	PEP	1998-12-18	39.375
6712	PEP	1998-12-21	39.625
6713	PEP	1998-12-22	39.5625
6714	PEP	1998-12-23	40.3125
6715	PEP	1998-12-24	40.4375
6716	PEP	1998-12-28	40.25
6717	PEP	1998-12-29	41.0
6718	PEP	1998-12-30	40.0
6719	PEP	1998-12-31	40.875
6720	PEP	1999-01-04	40.6875
6721	PEP	1999-01-05	40.75
6722	PEP	1999-01-06	41.8125
6723	PEP	1999-01-07	40.75
6724	PEP	1999-01-08	41.375
6725	PEP	1999-01-11	40.875
6726	PEP	1999-01-12	40.0
6727	PEP	1999-01-13	40.25
6728	PEP	1999-01-14	38.75
6729	PEP	1999-01-15	39.5
6730	PEP	1999-01-19	37.5
6731	PEP	1999-01-20	38.4375
6732	PEP	1999-01-21	37.9375
6733	PEP	1999-01-22	38.9375
6734	PEP	1999-01-25	40.25
6735	PEP	1999-01-26	39.6875
6736	PEP	1999-01-27	40.125
6737	PEP	1999-01-28	39.8125
6738	PEP	1999-01-29	39.0
6739	PEP	1999-02-01	38.125
6740	PEP	1999-02-02	38.9375
6741	PEP	1999-02-03	38.8125
6742	PEP	1999-02-04	38.0625
6743	PEP	1999-02-05	37.875
6744	PEP	1999-02-08	38.3125
6745	PEP	1999-02-09	37.75
6746	PEP	1999-02-10	38.5
6747	PEP	1999-02-11	37.875
6748	PEP	1999-02-12	37.125
6749	PEP	1999-02-16	37.25
6750	PEP	1999-02-17	37.5625
6751	PEP	1999-02-18	37.5625
6752	PEP	1999-02-19	39.1875
6753	PEP	1999-02-22	39.5
6754	PEP	1999-02-23	39.5
6755	PEP	1999-02-24	39.0
6756	PEP	1999-02-25	38.3125
6757	PEP	1999-02-26	37.5625
6758	PEP	1999-03-01	38.0
6759	PEP	1999-03-02	36.875
6760	PEP	1999-03-03	37.25
6761	PEP	1999-03-04	37.75
6762	PEP	1999-03-05	39.875
6763	PEP	1999-03-08	39.0625
6764	PEP	1999-03-09	38.4375
6765	PEP	1999-03-10	38.0625
6766	PEP	1999-03-11	38.0625
6767	PEP	1999-03-12	38.5
6768	PEP	1999-03-15	38.875
6769	PEP	1999-03-16	39.875
6770	PEP	1999-03-17	40.0625
6771	PEP	1999-03-18	40.125
6772	PEP	1999-03-19	39.9375
6773	PEP	1999-03-22	39.75
6774	PEP	1999-03-23	38.875
6775	PEP	1999-03-24	38.25
6776	PEP	1999-03-25	39.25
6777	PEP	1999-03-26	40.0
6778	PEP	1999-03-29	40.6875
6779	PEP	1999-03-30	39.875
6780	PEP	1999-03-31	39.1875
6781	PEP	1999-04-01	38.625
6782	PEP	1999-04-05	38.875
6783	PEP	1999-04-06	38.25
6784	PEP	1999-04-07	37.4375
6785	PEP	1999-04-08	38.5
6786	PEP	1999-04-09	38.25
6787	PEP	1999-04-12	39.5
6788	PEP	1999-04-13	38.125
6789	PEP	1999-04-14	38.0
6790	PEP	1999-04-15	37.0
6791	PEP	1999-04-16	36.4375
6792	PEP	1999-04-19	36.75
6793	PEP	1999-04-20	37.125
6794	PEP	1999-04-21	38.9375
6795	PEP	1999-04-22	36.9375
6796	PEP	1999-04-23	36.25
6797	PEP	1999-04-26	36.75
6798	PEP	1999-04-27	37.8125
6799	PEP	1999-04-28	37.5625
6800	PEP	1999-04-29	36.9375
6801	PEP	1999-04-30	36.9375
6802	PEP	1999-05-03	37.4375
6803	PEP	1999-05-04	37.0625
6804	PEP	1999-05-05	37.25
6805	PEP	1999-05-06	36.6875
6806	PEP	1999-05-07	36.75
6807	PEP	1999-05-10	35.25
6808	PEP	1999-05-11	34.625
6809	PEP	1999-05-12	35.5
6810	PEP	1999-05-13	37.125
6811	PEP	1999-05-14	38.1875
6812	PEP	1999-05-17	37.625
6813	PEP	1999-05-18	37.75
6814	PEP	1999-05-19	37.5
6815	PEP	1999-05-20	37.625
6816	PEP	1999-05-21	38.3125
6817	PEP	1999-05-24	37.8125
6818	PEP	1999-05-25	37.5
6819	PEP	1999-05-26	36.75
6820	PEP	1999-05-27	36.0
6821	PEP	1999-05-28	35.5
6822	PEP	1999-06-01	36.375
6823	PEP	1999-06-02	36.25
6824	PEP	1999-06-03	36.0
6825	PEP	1999-06-04	36.3125
6826	PEP	1999-06-07	36.1875
6827	PEP	1999-06-08	35.6875
6828	PEP	1999-06-09	35.1875
6829	PEP	1999-06-10	35.125
6830	PEP	1999-06-11	35.375
6831	PEP	1999-06-14	35.1875
6832	PEP	1999-06-15	35.625
6833	PEP	1999-06-16	35.75
6834	PEP	1999-06-17	36.3125
6835	PEP	1999-06-18	36.0
6836	PEP	1999-06-21	35.125
6837	PEP	1999-06-22	36.0625
6838	PEP	1999-06-23	35.8125
6839	PEP	1999-06-24	35.375
6840	PEP	1999-06-25	35.75
6841	PEP	1999-06-28	36.8125
6842	PEP	1999-06-29	38.0
6843	PEP	1999-06-30	38.6875
6844	PEP	1999-07-01	37.8125
6845	PEP	1999-07-02	37.625
6846	PEP	1999-07-06	37.625
6847	PEP	1999-07-07	38.25
6848	PEP	1999-07-08	38.5625
6849	PEP	1999-07-09	38.5
6850	PEP	1999-07-12	38.75
6851	PEP	1999-07-13	39.0625
6852	PEP	1999-07-14	38.4375
6853	PEP	1999-07-15	38.625
6854	PEP	1999-07-16	39.25
6855	PEP	1999-07-19	38.5625
6856	PEP	1999-07-20	38.875
6857	PEP	1999-07-21	40.3125
6858	PEP	1999-07-22	39.8125
6859	PEP	1999-07-23	39.375
6860	PEP	1999-07-26	39.625
6861	PEP	1999-07-27	39.75
6862	PEP	1999-07-28	39.875
6863	PEP	1999-07-29	39.0625
6864	PEP	1999-07-30	38.9375
6865	PEP	1999-08-02	38.5625
6866	PEP	1999-08-03	38.3125
6867	PEP	1999-08-04	38.1875
6868	PEP	1999-08-05	38.0
6869	PEP	1999-08-06	37.0625
6870	PEP	1999-08-09	38.4375
6871	PEP	1999-08-10	38.9375
6872	PEP	1999-08-11	38.3125
6873	PEP	1999-08-12	38.5
6874	PEP	1999-08-13	38.0625
6875	PEP	1999-08-16	38.5
6876	PEP	1999-08-17	37.25
6877	PEP	1999-08-18	35.75
6878	PEP	1999-08-19	35.375
6879	PEP	1999-08-20	35.5625
6880	PEP	1999-08-23	35.125
6881	PEP	1999-08-24	34.4375
6882	PEP	1999-08-25	35.75
6883	PEP	1999-08-26	35.4375
6884	PEP	1999-08-27	35.3125
6885	PEP	1999-08-30	34.25
6886	PEP	1999-08-31	34.125
6887	PEP	1999-09-01	33.875
6888	PEP	1999-09-02	33.5625
6889	PEP	1999-09-03	34.625
6890	PEP	1999-09-07	33.6875
6891	PEP	1999-09-08	33.5
6892	PEP	1999-09-09	34.0
6893	PEP	1999-09-10	33.3125
6894	PEP	1999-09-13	33.0
6895	PEP	1999-09-14	32.5
6896	PEP	1999-09-15	33.5
6897	PEP	1999-09-16	33.1875
6898	PEP	1999-09-17	33.625
6899	PEP	1999-09-20	33.9375
6900	PEP	1999-09-21	33.0
6901	PEP	1999-09-22	32.75
6902	PEP	1999-09-23	31.625
6903	PEP	1999-09-24	31.9375
6904	PEP	1999-09-27	32.5
6905	PEP	1999-09-28	31.8125
6906	PEP	1999-09-29	31.0
6907	PEP	1999-09-30	30.5
6908	PEP	1999-10-01	31.375
6909	PEP	1999-10-04	31.8125
6910	PEP	1999-10-05	31.4375
6911	PEP	1999-10-06	33.1875
6912	PEP	1999-10-07	33.125
6913	PEP	1999-10-08	34.375
6914	PEP	1999-10-11	34.6875
6915	PEP	1999-10-12	34.375
6916	PEP	1999-10-13	33.375
6917	PEP	1999-10-14	33.5625
6918	PEP	1999-10-15	32.1875
6919	PEP	1999-10-18	32.875
6920	PEP	1999-10-19	33.875
6921	PEP	1999-10-20	33.125
6922	PEP	1999-10-21	33.3125
6923	PEP	1999-10-22	34.125
6924	PEP	1999-10-25	34.25
6925	PEP	1999-10-26	33.875
6926	PEP	1999-10-27	34.0625
6927	PEP	1999-10-28	34.6875
6928	PEP	1999-10-29	34.6875
6929	PEP	1999-11-01	33.5625
6930	PEP	1999-11-02	33.6875
6931	PEP	1999-11-03	34.25
6932	PEP	1999-11-04	33.0
6933	PEP	1999-11-05	33.8125
6934	PEP	1999-11-08	33.6875
6935	PEP	1999-11-09	32.75
6936	PEP	1999-11-10	32.6875
6937	PEP	1999-11-11	32.75
6938	PEP	1999-11-12	33.125
6939	PEP	1999-11-15	32.5625
6940	PEP	1999-11-16	33.75
6941	PEP	1999-11-17	34.125
6942	PEP	1999-11-18	34.5625
6943	PEP	1999-11-19	34.5
6944	PEP	1999-11-22	36.3125
6945	PEP	1999-11-23	36.0625
6946	PEP	1999-11-24	35.1875
6947	PEP	1999-11-26	34.875
6948	PEP	1999-11-29	34.6875
6949	PEP	1999-11-30	34.5625
6950	PEP	1999-12-01	34.484375
6951	PEP	1999-12-02	36.6875
6952	PEP	1999-12-03	37.125
6953	PEP	1999-12-06	36.875
6954	PEP	1999-12-07	36.9375
6955	PEP	1999-12-08	37.015625
6956	PEP	1999-12-09	35.9375
6957	PEP	1999-12-10	36.9375
6958	PEP	1999-12-13	35.3125
6959	PEP	1999-12-14	35.125
6960	PEP	1999-12-15	34.6875
6961	PEP	1999-12-16	34.0
6962	PEP	1999-12-17	35.0
6963	PEP	1999-12-20	35.40625
6964	PEP	1999-12-21	34.875
6965	PEP	1999-12-22	35.0625
6966	PEP	1999-12-23	35.4375
6967	PEP	1999-12-27	36.4375
6968	PEP	1999-12-28	36.625
6969	PEP	1999-12-29	35.5625
6970	PEP	1999-12-30	35.5
6971	PEP	1999-12-31	35.25
6972	PEP	2000-01-03	36.875
6973	PEP	2000-01-04	35.9375
6974	PEP	2000-01-05	35.0625
6975	PEP	2000-01-06	36.625
6976	PEP	2000-01-07	37.625
6977	PEP	2000-01-10	36.875
6978	PEP	2000-01-11	36.75
6979	PEP	2000-01-12	36.3125
6980	PEP	2000-01-13	35.9375
6981	PEP	2000-01-14	36.1875
6982	PEP	2000-01-18	36.25
6983	PEP	2000-01-19	36.4375
6984	PEP	2000-01-20	36.125
6985	PEP	2000-01-21	36.125
6986	PEP	2000-01-24	35.3125
6987	PEP	2000-01-25	34.3125
6988	PEP	2000-01-26	33.9375
6989	PEP	2000-01-27	33.8125
6990	PEP	2000-01-28	33.25
6991	PEP	2000-01-31	34.125
6992	PEP	2000-02-01	34.0
6993	PEP	2000-02-02	33.0
6994	PEP	2000-02-03	33.0625
6995	PEP	2000-02-04	32.75
6996	PEP	2000-02-07	32.375
6997	PEP	2000-02-08	33.3125
6998	PEP	2000-02-09	34.0
6999	PEP	2000-02-10	34.625
7000	PEP	2000-02-11	34.375
7001	PEP	2000-02-14	34.0625
7002	PEP	2000-02-15	34.1875
7003	PEP	2000-02-16	34.0
7004	PEP	2000-02-17	34.3125
7005	PEP	2000-02-18	34.25
7006	PEP	2000-02-22	34.6875
7007	PEP	2000-02-23	34.1875
7008	PEP	2000-02-24	34.0
7009	PEP	2000-02-25	32.75
7010	PEP	2000-02-28	33.25
7011	PEP	2000-02-29	32.125
7012	PEP	2000-03-01	32.5625
7013	PEP	2000-03-02	31.5625
7014	PEP	2000-03-03	31.625
7015	PEP	2000-03-06	31.0
7016	PEP	2000-03-07	30.625
7017	PEP	2000-03-08	30.5
7018	PEP	2000-03-09	31.375
7019	PEP	2000-03-10	30.75
7020	PEP	2000-03-13	31.125
7021	PEP	2000-03-14	30.6875
7022	PEP	2000-03-15	33.1875
7023	PEP	2000-03-16	34.0625
7024	PEP	2000-03-17	33.0
7025	PEP	2000-03-20	33.25
7026	PEP	2000-03-21	34.3125
7027	PEP	2000-03-22	33.5
7028	PEP	2000-03-23	33.5
7029	PEP	2000-03-24	32.9375
7030	PEP	2000-03-27	32.359375
7031	PEP	2000-03-28	32.5
7032	PEP	2000-03-29	33.25
7033	PEP	2000-03-30	35.9375
7034	PEP	2000-03-31	34.875
7035	PEP	2000-04-03	36.125
7036	PEP	2000-04-04	36.4375
7037	PEP	2000-04-05	36.75
7038	PEP	2000-04-06	36.8125
7039	PEP	2000-04-07	36.0
7040	PEP	2000-04-10	36.25
7041	PEP	2000-04-11	37.0625
7042	PEP	2000-04-12	37.25
7043	PEP	2000-04-13	36.4375
7044	PEP	2000-04-14	36.4375
7045	PEP	2000-04-17	36.625
7046	PEP	2000-04-18	35.9375
7047	PEP	2000-04-19	35.3125
7048	PEP	2000-04-20	37.1875
7049	PEP	2000-04-24	37.875
7050	PEP	2000-04-25	37.4375
7051	PEP	2000-04-26	37.75
7052	PEP	2000-04-27	37.4375
7053	PEP	2000-04-28	36.6875
7054	PEP	2000-05-01	37.0
7055	PEP	2000-05-02	37.5
7056	PEP	2000-05-03	37.5625
7057	PEP	2000-05-04	36.6875
7058	PEP	2000-05-05	37.5
7059	PEP	2000-05-08	37.9375
7060	PEP	2000-05-09	37.6875
7061	PEP	2000-05-10	39.1875
7062	PEP	2000-05-11	40.0
7063	PEP	2000-05-12	39.5
7064	PEP	2000-05-15	39.375
7065	PEP	2000-05-16	39.125
7066	PEP	2000-05-17	39.0
7067	PEP	2000-05-18	39.515625
7068	PEP	2000-05-19	39.25
7069	PEP	2000-05-22	39.75
7070	PEP	2000-05-23	39.4375
7071	PEP	2000-05-24	40.75
7072	PEP	2000-05-25	39.9375
7073	PEP	2000-05-26	41.0
7074	PEP	2000-05-30	41.0
7075	PEP	2000-05-31	40.6875
7076	PEP	2000-06-01	40.0625
7077	PEP	2000-06-02	40.3125
7078	PEP	2000-06-05	39.5
7079	PEP	2000-06-06	41.0
7080	PEP	2000-06-07	41.3125
7081	PEP	2000-06-08	42.4375
7082	PEP	2000-06-09	41.25
7083	PEP	2000-06-12	41.96875
7084	PEP	2000-06-13	42.8125
7085	PEP	2000-06-14	43.5
7086	PEP	2000-06-15	43.375
7087	PEP	2000-06-16	43.75
7088	PEP	2000-06-19	43.6875
7089	PEP	2000-06-20	41.125
7090	PEP	2000-06-21	42.25
7091	PEP	2000-06-22	41.9375
7092	PEP	2000-06-23	42.0625
7093	PEP	2000-06-26	43.5625
7094	PEP	2000-06-27	43.4375
7095	PEP	2000-06-28	43.40625
7096	PEP	2000-06-29	42.75
7097	PEP	2000-06-30	44.4375
7098	PEP	2000-07-03	43.0
7099	PEP	2000-07-05	43.375
7100	PEP	2000-07-06	43.875
7101	PEP	2000-07-07	42.4375
7102	PEP	2000-07-10	40.9375
7103	PEP	2000-07-11	40.625
7104	PEP	2000-07-12	39.75
7105	PEP	2000-07-13	40.375
7106	PEP	2000-07-14	41.6875
7107	PEP	2000-07-17	42.875
7108	PEP	2000-07-18	43.0
7109	PEP	2000-07-19	43.375
7110	PEP	2000-07-20	43.75
7111	PEP	2000-07-21	44.25
7112	PEP	2000-07-24	43.625
7113	PEP	2000-07-25	44.125
7114	PEP	2000-07-26	43.8125
7115	PEP	2000-07-27	44.3125
7116	PEP	2000-07-28	44.75
7117	PEP	2000-07-31	45.8125
7118	PEP	2000-08-01	45.875
7119	PEP	2000-08-02	45.625
7120	PEP	2000-08-03	45.125
7121	PEP	2000-08-04	45.0625
7122	PEP	2000-08-07	44.625
7123	PEP	2000-08-08	44.4375
7124	PEP	2000-08-09	44.0
7125	PEP	2000-08-10	45.0625
7126	PEP	2000-08-11	45.8125
7127	PEP	2000-08-14	47.0
7128	PEP	2000-08-15	45.9375
7129	PEP	2000-08-16	44.0
7130	PEP	2000-08-17	43.484375
7131	PEP	2000-08-18	43.875
7132	PEP	2000-08-21	44.3125
7133	PEP	2000-08-22	43.25
7134	PEP	2000-08-23	43.34375
7135	PEP	2000-08-24	43.5
7136	PEP	2000-08-25	42.75
7137	PEP	2000-08-28	43.3125
7138	PEP	2000-08-29	42.5
7139	PEP	2000-08-30	41.9375
7140	PEP	2000-08-31	42.640625
7141	PEP	2000-09-01	42.3125
7142	PEP	2000-09-05	42.75
7143	PEP	2000-09-06	41.9375
7144	PEP	2000-09-07	43.1875
7145	PEP	2000-09-08	42.5625
7146	PEP	2000-09-11	42.75
7147	PEP	2000-09-12	43.875
7148	PEP	2000-09-13	44.6875
7149	PEP	2000-09-14	44.125
7150	PEP	2000-09-15	43.75
7151	PEP	2000-09-18	44.0
7152	PEP	2000-09-19	43.890625
7153	PEP	2000-09-20	41.625
7154	PEP	2000-09-21	43.375
7155	PEP	2000-09-22	45.375
7156	PEP	2000-09-25	44.8125
7157	PEP	2000-09-26	44.4375
7158	PEP	2000-09-27	45.5
7159	PEP	2000-09-28	45.25
7160	PEP	2000-09-29	46.0
7161	PEP	2000-10-02	47.375
7162	PEP	2000-10-03	46.0
7163	PEP	2000-10-04	45.125
7164	PEP	2000-10-05	45.8125
7165	PEP	2000-10-06	46.375
7166	PEP	2000-10-09	47.0625
7167	PEP	2000-10-10	47.375
7168	PEP	2000-10-11	46.8125
7169	PEP	2000-10-12	47.875
7170	PEP	2000-10-13	45.5
7171	PEP	2000-10-16	46.625
7172	PEP	2000-10-17	47.125
7173	PEP	2000-10-18	47.9375
7174	PEP	2000-10-19	47.8125
7175	PEP	2000-10-20	46.5625
7176	PEP	2000-10-23	46.75
7177	PEP	2000-10-24	46.125
7178	PEP	2000-10-25	48.5
7179	PEP	2000-10-26	47.0
7180	PEP	2000-10-27	48.125
7181	PEP	2000-10-30	49.125
7182	PEP	2000-10-31	48.4375
7183	PEP	2000-11-01	48.0
7184	PEP	2000-11-02	47.0625
7185	PEP	2000-11-03	45.8125
7186	PEP	2000-11-06	47.5
7187	PEP	2000-11-07	47.125
7188	PEP	2000-11-08	47.375
7189	PEP	2000-11-09	49.0
7190	PEP	2000-11-10	48.8125
7191	PEP	2000-11-13	48.1875
7192	PEP	2000-11-14	47.8125
7193	PEP	2000-11-15	46.5625
7194	PEP	2000-11-16	44.3125
7195	PEP	2000-11-17	43.9375
7196	PEP	2000-11-20	45.0
7197	PEP	2000-11-21	46.5
7198	PEP	2000-11-22	44.75
7199	PEP	2000-11-24	44.5
7200	PEP	2000-11-27	44.375
7201	PEP	2000-11-28	45.125
7202	PEP	2000-11-29	45.375
7203	PEP	2000-11-30	45.375
7204	PEP	2000-12-01	42.375
7205	PEP	2000-12-04	43.8125
7206	PEP	2000-12-05	44.1875
7207	PEP	2000-12-06	45.3125
7208	PEP	2000-12-07	46.9375
7209	PEP	2000-12-08	47.4375
7210	PEP	2000-12-11	47.0625
7211	PEP	2000-12-12	47.375
7212	PEP	2000-12-13	48.4375
7213	PEP	2000-12-14	49.75
7214	PEP	2000-12-15	48.8125
7215	PEP	2000-12-18	49.3125
7216	PEP	2000-12-19	49.1875
7217	PEP	2000-12-20	48.875
7218	PEP	2000-12-21	48.75
7219	PEP	2000-12-22	48.625
7220	PEP	2000-12-26	48.875
7221	PEP	2000-12-27	48.875
7222	PEP	2000-12-28	48.75
7223	PEP	2000-12-29	49.5625
7224	PEP	2001-01-02	49.375
7225	PEP	2001-01-03	46.5
7226	PEP	2001-01-04	44.375
7227	PEP	2001-01-05	45.3125
7228	PEP	2001-01-08	46.0625
7229	PEP	2001-01-09	46.75
7230	PEP	2001-01-10	46.0
7231	PEP	2001-01-11	46.0625
7232	PEP	2001-01-12	45.6875
7233	PEP	2001-01-16	45.9375
7234	PEP	2001-01-17	45.375
7235	PEP	2001-01-18	45.0
7236	PEP	2001-01-19	43.8125
7237	PEP	2001-01-22	43.8125
7238	PEP	2001-01-23	43.1875
7239	PEP	2001-01-24	42.75
7240	PEP	2001-01-25	43.75
7241	PEP	2001-01-26	44.0625
7242	PEP	2001-01-29	43.650001525878906
7243	PEP	2001-01-30	44.52000045776367
7244	PEP	2001-01-31	44.06999969482422
7245	PEP	2001-02-01	43.66999816894531
7246	PEP	2001-02-02	44.9900016784668
7247	PEP	2001-02-05	44.970001220703125
7248	PEP	2001-02-06	45.2599983215332
7249	PEP	2001-02-07	46.9900016784668
7250	PEP	2001-02-08	46.849998474121094
7251	PEP	2001-02-09	46.20000076293945
7252	PEP	2001-02-12	46.95000076293945
7253	PEP	2001-02-13	47.150001525878906
7254	PEP	2001-02-14	46.70000076293945
7255	PEP	2001-02-15	46.849998474121094
7256	PEP	2001-02-16	47.31999969482422
7257	PEP	2001-02-20	48.5
7258	PEP	2001-02-21	47.25
7259	PEP	2001-02-22	46.54999923706055
7260	PEP	2001-02-23	46.380001068115234
7261	PEP	2001-02-26	46.279998779296875
7262	PEP	2001-02-27	46.060001373291016
7263	PEP	2001-02-28	46.08000183105469
7264	PEP	2001-03-01	45.810001373291016
7265	PEP	2001-03-02	44.849998474121094
7266	PEP	2001-03-05	45.619998931884766
7267	PEP	2001-03-06	45.810001373291016
7268	PEP	2001-03-07	46.02000045776367
7269	PEP	2001-03-08	46.900001525878906
7270	PEP	2001-03-09	46.400001525878906
7271	PEP	2001-03-12	45.54999923706055
7272	PEP	2001-03-13	44.849998474121094
7273	PEP	2001-03-14	44.27000045776367
7274	PEP	2001-03-15	44.029998779296875
7275	PEP	2001-03-16	42.9900016784668
7276	PEP	2001-03-19	42.68000030517578
7277	PEP	2001-03-20	41.619998931884766
7278	PEP	2001-03-21	42.0099983215332
7279	PEP	2001-03-22	42.599998474121094
7280	PEP	2001-03-23	43.849998474121094
7281	PEP	2001-03-26	43.79999923706055
7282	PEP	2001-03-27	44.040000915527344
7283	PEP	2001-03-28	43.08000183105469
7284	PEP	2001-03-29	43.25
7285	PEP	2001-03-30	43.95000076293945
7286	PEP	2001-04-02	44.04999923706055
7287	PEP	2001-04-03	43.08000183105469
7288	PEP	2001-04-04	43.900001525878906
7289	PEP	2001-04-05	44.099998474121094
7290	PEP	2001-04-06	42.0
7291	PEP	2001-04-09	41.5
7292	PEP	2001-04-10	42.150001525878906
7293	PEP	2001-04-11	41.38999938964844
7294	PEP	2001-04-12	41.90999984741211
7295	PEP	2001-04-16	42.20000076293945
7296	PEP	2001-04-17	42.27000045776367
7297	PEP	2001-04-18	42.060001373291016
7298	PEP	2001-04-19	42.470001220703125
7299	PEP	2001-04-20	41.2599983215332
7300	PEP	2001-04-23	42.27000045776367
7301	PEP	2001-04-24	43.150001525878906
7302	PEP	2001-04-25	44.06999969482422
7303	PEP	2001-04-26	44.900001525878906
7304	PEP	2001-04-27	44.099998474121094
7305	PEP	2001-04-30	43.810001373291016
7306	PEP	2001-05-01	44.650001525878906
7307	PEP	2001-05-02	44.310001373291016
7308	PEP	2001-05-03	44.2400016784668
7309	PEP	2001-05-04	44.68000030517578
7310	PEP	2001-05-07	44.939998626708984
7311	PEP	2001-05-08	44.9900016784668
7312	PEP	2001-05-09	45.540000915527344
7313	PEP	2001-05-10	46.470001220703125
7314	PEP	2001-05-11	46.16999816894531
7315	PEP	2001-05-14	46.150001525878906
7316	PEP	2001-05-15	45.0
7317	PEP	2001-05-16	45.2599983215332
7318	PEP	2001-05-17	44.93000030517578
7319	PEP	2001-05-18	44.97999954223633
7320	PEP	2001-05-21	44.93000030517578
7321	PEP	2001-05-22	43.97999954223633
7322	PEP	2001-05-23	44.75
7323	PEP	2001-05-24	44.970001220703125
7324	PEP	2001-05-25	44.810001373291016
7325	PEP	2001-05-29	44.91999816894531
7326	PEP	2001-05-30	45.59000015258789
7327	PEP	2001-05-31	44.7599983215332
7328	PEP	2001-06-01	44.810001373291016
7329	PEP	2001-06-04	44.91999816894531
7330	PEP	2001-06-05	45.599998474121094
7331	PEP	2001-06-06	44.599998474121094
7332	PEP	2001-06-07	44.310001373291016
7333	PEP	2001-06-08	44.5
7334	PEP	2001-06-11	44.02000045776367
7335	PEP	2001-06-12	44.220001220703125
7336	PEP	2001-06-13	44.31999969482422
7337	PEP	2001-06-14	43.779998779296875
7338	PEP	2001-06-15	43.2599983215332
7339	PEP	2001-06-18	43.36000061035156
7340	PEP	2001-06-19	43.709999084472656
7341	PEP	2001-06-20	44.060001373291016
7342	PEP	2001-06-21	45.16999816894531
7343	PEP	2001-06-22	45.31999969482422
7344	PEP	2001-06-25	44.880001068115234
7345	PEP	2001-06-26	44.83000183105469
7346	PEP	2001-06-27	45.369998931884766
7347	PEP	2001-06-28	45.59000015258789
7348	PEP	2001-06-29	44.20000076293945
7349	PEP	2001-07-02	45.189998626708984
7350	PEP	2001-07-03	45.619998931884766
7351	PEP	2001-07-05	44.970001220703125
7352	PEP	2001-07-06	44.88999938964844
7353	PEP	2001-07-09	45.22999954223633
7354	PEP	2001-07-10	45.22999954223633
7355	PEP	2001-07-11	45.09000015258789
7356	PEP	2001-07-12	45.54999923706055
7357	PEP	2001-07-13	45.439998626708984
7358	PEP	2001-07-16	45.9900016784668
7359	PEP	2001-07-17	46.150001525878906
7360	PEP	2001-07-18	46.9900016784668
7361	PEP	2001-07-19	46.470001220703125
7362	PEP	2001-07-20	46.2400016784668
7363	PEP	2001-07-23	45.04999923706055
7364	PEP	2001-07-24	44.619998931884766
7365	PEP	2001-07-25	45.79999923706055
7366	PEP	2001-07-26	45.72999954223633
7367	PEP	2001-07-27	45.66999816894531
7368	PEP	2001-07-30	46.099998474121094
7369	PEP	2001-07-31	46.630001068115234
7370	PEP	2001-08-01	43.689998626708984
7371	PEP	2001-08-02	44.45000076293945
7372	PEP	2001-08-03	44.439998626708984
7373	PEP	2001-08-06	44.0
7374	PEP	2001-08-07	44.4900016784668
7375	PEP	2001-08-08	44.630001068115234
7376	PEP	2001-08-09	45.33000183105469
7377	PEP	2001-08-10	45.65999984741211
7378	PEP	2001-08-13	45.04999923706055
7379	PEP	2001-08-14	45.54999923706055
7380	PEP	2001-08-15	45.560001373291016
7381	PEP	2001-08-16	45.95000076293945
7382	PEP	2001-08-17	45.68000030517578
7383	PEP	2001-08-20	46.5099983215332
7384	PEP	2001-08-21	46.04999923706055
7385	PEP	2001-08-22	46.93000030517578
7386	PEP	2001-08-23	47.25
7387	PEP	2001-08-24	47.099998474121094
7388	PEP	2001-08-27	46.880001068115234
7389	PEP	2001-08-28	46.61000061035156
7390	PEP	2001-08-29	46.9900016784668
7391	PEP	2001-08-30	47.279998779296875
7392	PEP	2001-08-31	47.0
7393	PEP	2001-09-04	47.29999923706055
7394	PEP	2001-09-05	47.79999923706055
7395	PEP	2001-09-06	47.099998474121094
7396	PEP	2001-09-07	47.400001525878906
7397	PEP	2001-09-10	46.900001525878906
7398	PEP	2001-09-17	47.900001525878906
7399	PEP	2001-09-18	49.5
7400	PEP	2001-09-19	49.59000015258789
7401	PEP	2001-09-20	48.7599983215332
7402	PEP	2001-09-21	47.0
7403	PEP	2001-09-24	47.400001525878906
7404	PEP	2001-09-25	48.0
7405	PEP	2001-09-26	48.16999816894531
7406	PEP	2001-09-27	48.88999938964844
7407	PEP	2001-09-28	48.5
7408	PEP	2001-10-01	48.939998626708984
7409	PEP	2001-10-02	49.349998474121094
7410	PEP	2001-10-03	49.08000183105469
7411	PEP	2001-10-04	48.650001525878906
7412	PEP	2001-10-05	48.849998474121094
7413	PEP	2001-10-08	48.619998931884766
7414	PEP	2001-10-09	48.93000030517578
7415	PEP	2001-10-10	49.88999938964844
7416	PEP	2001-10-11	49.0
7417	PEP	2001-10-12	47.779998779296875
7418	PEP	2001-10-15	47.900001525878906
7419	PEP	2001-10-16	47.91999816894531
7420	PEP	2001-10-17	48.15999984741211
7421	PEP	2001-10-18	47.54999923706055
7422	PEP	2001-10-19	47.31999969482422
7423	PEP	2001-10-22	47.70000076293945
7424	PEP	2001-10-23	47.900001525878906
7425	PEP	2001-10-24	48.25
7426	PEP	2001-10-25	48.400001525878906
7427	PEP	2001-10-26	48.70000076293945
7428	PEP	2001-10-29	48.150001525878906
7429	PEP	2001-10-30	48.75
7430	PEP	2001-10-31	48.709999084472656
7431	PEP	2001-11-01	48.4900016784668
7432	PEP	2001-11-02	49.0
7433	PEP	2001-11-05	48.61000061035156
7434	PEP	2001-11-06	48.7400016784668
7435	PEP	2001-11-07	48.869998931884766
7436	PEP	2001-11-08	49.029998779296875
7437	PEP	2001-11-09	49.20000076293945
7438	PEP	2001-11-12	49.02000045776367
7439	PEP	2001-11-13	49.439998626708984
7440	PEP	2001-11-14	50.279998779296875
7441	PEP	2001-11-15	50.220001220703125
7442	PEP	2001-11-16	49.7599983215332
7443	PEP	2001-11-19	49.91999816894531
7444	PEP	2001-11-20	49.68000030517578
7445	PEP	2001-11-21	49.33000183105469
7446	PEP	2001-11-23	49.400001525878906
7447	PEP	2001-11-26	48.9900016784668
7448	PEP	2001-11-27	48.439998626708984
7449	PEP	2001-11-28	48.45000076293945
7450	PEP	2001-11-29	48.529998779296875
7451	PEP	2001-11-30	48.630001068115234
7452	PEP	2001-12-03	48.779998779296875
7453	PEP	2001-12-04	48.470001220703125
7454	PEP	2001-12-05	48.29999923706055
7455	PEP	2001-12-06	47.47999954223633
7456	PEP	2001-12-07	47.599998474121094
7457	PEP	2001-12-10	46.97999954223633
7458	PEP	2001-12-11	46.599998474121094
7459	PEP	2001-12-12	47.09000015258789
7460	PEP	2001-12-13	47.22999954223633
7461	PEP	2001-12-14	47.4900016784668
7462	PEP	2001-12-17	47.400001525878906
7463	PEP	2001-12-18	47.380001068115234
7464	PEP	2001-12-19	49.380001068115234
7465	PEP	2001-12-20	49.099998474121094
7466	PEP	2001-12-21	49.119998931884766
7467	PEP	2001-12-24	49.25
7468	PEP	2001-12-26	49.45000076293945
7469	PEP	2001-12-27	49.400001525878906
7470	PEP	2001-12-28	49.04999923706055
7471	PEP	2001-12-31	48.689998626708984
7472	PEP	2002-01-02	49.150001525878906
7473	PEP	2002-01-03	48.790000915527344
7474	PEP	2002-01-04	48.36000061035156
7475	PEP	2002-01-07	48.08000183105469
7476	PEP	2002-01-08	47.79999923706055
7477	PEP	2002-01-09	47.61000061035156
7478	PEP	2002-01-10	48.150001525878906
7479	PEP	2002-01-11	48.45000076293945
7480	PEP	2002-01-14	48.27000045776367
7481	PEP	2002-01-15	48.619998931884766
7482	PEP	2002-01-16	48.630001068115234
7483	PEP	2002-01-17	48.61000061035156
7484	PEP	2002-01-18	49.11000061035156
7485	PEP	2002-01-22	49.41999816894531
7486	PEP	2002-01-23	49.40999984741211
7487	PEP	2002-01-24	49.599998474121094
7488	PEP	2002-01-25	49.119998931884766
7489	PEP	2002-01-28	48.630001068115234
7490	PEP	2002-01-29	47.54999923706055
7491	PEP	2002-01-30	48.66999816894531
7492	PEP	2002-01-31	50.09000015258789
7493	PEP	2002-02-01	50.119998931884766
7494	PEP	2002-02-04	50.29999923706055
7495	PEP	2002-02-05	50.810001373291016
7496	PEP	2002-02-06	49.099998474121094
7497	PEP	2002-02-07	48.599998474121094
7498	PEP	2002-02-08	48.56999969482422
7499	PEP	2002-02-11	48.91999816894531
7500	PEP	2002-02-12	49.02000045776367
7501	PEP	2002-02-13	49.619998931884766
7502	PEP	2002-02-14	49.40999984741211
7503	PEP	2002-02-15	49.880001068115234
7504	PEP	2002-02-19	49.470001220703125
7505	PEP	2002-02-20	49.91999816894531
7506	PEP	2002-02-21	49.47999954223633
7507	PEP	2002-02-22	50.20000076293945
7508	PEP	2002-02-25	50.630001068115234
7509	PEP	2002-02-26	50.43000030517578
7510	PEP	2002-02-27	50.619998931884766
7511	PEP	2002-02-28	50.5
7512	PEP	2002-03-01	51.25
7513	PEP	2002-03-04	50.9900016784668
7514	PEP	2002-03-05	50.38999938964844
7515	PEP	2002-03-06	49.880001068115234
7516	PEP	2002-03-07	49.47999954223633
7517	PEP	2002-03-08	49.529998779296875
7518	PEP	2002-03-11	49.5
7519	PEP	2002-03-12	49.93000030517578
7520	PEP	2002-03-13	49.56999969482422
7521	PEP	2002-03-14	50.119998931884766
7522	PEP	2002-03-15	50.869998931884766
7523	PEP	2002-03-18	50.709999084472656
7524	PEP	2002-03-19	51.2400016784668
7525	PEP	2002-03-20	50.54999923706055
7526	PEP	2002-03-21	50.40999984741211
7527	PEP	2002-03-22	50.900001525878906
7528	PEP	2002-03-25	51.279998779296875
7529	PEP	2002-03-26	51.95000076293945
7530	PEP	2002-03-27	51.04999923706055
7531	PEP	2002-03-28	51.5
7532	PEP	2002-04-01	51.43000030517578
7533	PEP	2002-04-02	50.619998931884766
7534	PEP	2002-04-03	49.970001220703125
7535	PEP	2002-04-04	50.43000030517578
7536	PEP	2002-04-05	50.61000061035156
7537	PEP	2002-04-08	50.810001373291016
7538	PEP	2002-04-09	51.43000030517578
7539	PEP	2002-04-10	52.290000915527344
7540	PEP	2002-04-11	51.86000061035156
7541	PEP	2002-04-12	51.900001525878906
7542	PEP	2002-04-15	51.220001220703125
7543	PEP	2002-04-16	51.959999084472656
7544	PEP	2002-04-17	51.90999984741211
7545	PEP	2002-04-18	51.810001373291016
7546	PEP	2002-04-19	53.119998931884766
7547	PEP	2002-04-22	52.83000183105469
7548	PEP	2002-04-23	52.20000076293945
7549	PEP	2002-04-24	52.93000030517578
7550	PEP	2002-04-25	52.45000076293945
7551	PEP	2002-04-26	52.22999954223633
7552	PEP	2002-04-29	52.310001373291016
7553	PEP	2002-04-30	51.900001525878906
7554	PEP	2002-05-01	52.91999816894531
7555	PEP	2002-05-02	53.06999969482422
7556	PEP	2002-05-03	52.5
7557	PEP	2002-05-06	52.0
7558	PEP	2002-05-07	51.83000183105469
7559	PEP	2002-05-08	51.619998931884766
7560	PEP	2002-05-09	52.060001373291016
7561	PEP	2002-05-10	52.400001525878906
7562	PEP	2002-05-13	52.560001373291016
7563	PEP	2002-05-14	52.75
7564	PEP	2002-05-15	52.20000076293945
7565	PEP	2002-05-16	52.54999923706055
7566	PEP	2002-05-17	52.13999938964844
7567	PEP	2002-05-20	51.54999923706055
7568	PEP	2002-05-21	51.060001373291016
7569	PEP	2002-05-22	51.630001068115234
7570	PEP	2002-05-23	51.18000030517578
7571	PEP	2002-05-24	50.22999954223633
7572	PEP	2002-05-28	50.900001525878906
7573	PEP	2002-05-29	50.93000030517578
7574	PEP	2002-05-30	50.93000030517578
7575	PEP	2002-05-31	51.97999954223633
7576	PEP	2002-06-03	51.150001525878906
7577	PEP	2002-06-04	51.790000915527344
7578	PEP	2002-06-05	52.040000915527344
7579	PEP	2002-06-06	50.88999938964844
7580	PEP	2002-06-07	51.29999923706055
7581	PEP	2002-06-10	51.25
7582	PEP	2002-06-11	50.91999816894531
7583	PEP	2002-06-12	51.650001525878906
7584	PEP	2002-06-13	51.22999954223633
7585	PEP	2002-06-14	50.900001525878906
7586	PEP	2002-06-17	51.7400016784668
7587	PEP	2002-06-18	51.25
7588	PEP	2002-06-19	51.880001068115234
7589	PEP	2002-06-20	51.25
7590	PEP	2002-06-21	50.599998474121094
7591	PEP	2002-06-24	50.45000076293945
7592	PEP	2002-06-25	49.029998779296875
7593	PEP	2002-06-26	49.25
7594	PEP	2002-06-27	48.599998474121094
7595	PEP	2002-06-28	48.20000076293945
7596	PEP	2002-07-01	49.02000045776367
7597	PEP	2002-07-02	47.75
7598	PEP	2002-07-03	47.47999954223633
7599	PEP	2002-07-05	48.099998474121094
7600	PEP	2002-07-08	48.849998474121094
7601	PEP	2002-07-09	45.27000045776367
7602	PEP	2002-07-10	44.61000061035156
7603	PEP	2002-07-11	43.400001525878906
7604	PEP	2002-07-12	42.099998474121094
7605	PEP	2002-07-15	42.25
7606	PEP	2002-07-16	40.5
7607	PEP	2002-07-17	42.380001068115234
7608	PEP	2002-07-18	40.29999923706055
7609	PEP	2002-07-19	36.20000076293945
7610	PEP	2002-07-22	35.5
7611	PEP	2002-07-23	35.970001220703125
7612	PEP	2002-07-24	39.54999923706055
7613	PEP	2002-07-25	40.41999816894531
7614	PEP	2002-07-26	40.20000076293945
7615	PEP	2002-07-29	42.540000915527344
7616	PEP	2002-07-30	41.7400016784668
7617	PEP	2002-07-31	42.939998626708984
7618	PEP	2002-08-01	42.5
7619	PEP	2002-08-02	42.95000076293945
7620	PEP	2002-08-05	40.939998626708984
7621	PEP	2002-08-06	40.52000045776367
7622	PEP	2002-08-07	41.91999816894531
7623	PEP	2002-08-08	42.45000076293945
7624	PEP	2002-08-09	43.79999923706055
7625	PEP	2002-08-12	44.29999923706055
7626	PEP	2002-08-13	43.90999984741211
7627	PEP	2002-08-14	45.0099983215332
7628	PEP	2002-08-15	44.5
7629	PEP	2002-08-16	44.38999938964844
7630	PEP	2002-08-19	43.91999816894531
7631	PEP	2002-08-20	43.61000061035156
7632	PEP	2002-08-21	43.59000015258789
7633	PEP	2002-08-22	43.72999954223633
7634	PEP	2002-08-23	43.150001525878906
7635	PEP	2002-08-26	42.529998779296875
7636	PEP	2002-08-27	41.29999923706055
7637	PEP	2002-08-28	39.93000030517578
7638	PEP	2002-08-29	39.0
7639	PEP	2002-08-30	39.54999923706055
7640	PEP	2002-09-03	38.41999816894531
7641	PEP	2002-09-04	37.790000915527344
7642	PEP	2002-09-05	37.099998474121094
7643	PEP	2002-09-06	37.9900016784668
7644	PEP	2002-09-09	38.66999816894531
7645	PEP	2002-09-10	39.93000030517578
7646	PEP	2002-09-11	39.4900016784668
7647	PEP	2002-09-12	39.369998931884766
7648	PEP	2002-09-13	40.150001525878906
7649	PEP	2002-09-16	40.95000076293945
7650	PEP	2002-09-17	39.25
7651	PEP	2002-09-18	38.04999923706055
7652	PEP	2002-09-19	37.150001525878906
7653	PEP	2002-09-20	37.5
7654	PEP	2002-09-23	37.20000076293945
7655	PEP	2002-09-24	36.77000045776367
7656	PEP	2002-09-25	37.0
7657	PEP	2002-09-26	37.400001525878906
7658	PEP	2002-09-27	36.689998626708984
7659	PEP	2002-09-30	36.95000076293945
7660	PEP	2002-10-01	37.70000076293945
7661	PEP	2002-10-02	37.75
7662	PEP	2002-10-03	37.220001220703125
7663	PEP	2002-10-04	37.0
7664	PEP	2002-10-07	35.779998779296875
7665	PEP	2002-10-08	41.099998474121094
7666	PEP	2002-10-09	41.61000061035156
7667	PEP	2002-10-10	41.56999969482422
7668	PEP	2002-10-11	42.66999816894531
7669	PEP	2002-10-14	42.970001220703125
7670	PEP	2002-10-15	43.31999969482422
7671	PEP	2002-10-16	43.54999923706055
7672	PEP	2002-10-17	43.7400016784668
7673	PEP	2002-10-18	43.79999923706055
7674	PEP	2002-10-21	44.900001525878906
7675	PEP	2002-10-22	44.709999084472656
7676	PEP	2002-10-23	44.59000015258789
7677	PEP	2002-10-24	44.58000183105469
7678	PEP	2002-10-25	44.189998626708984
7679	PEP	2002-10-28	43.11000061035156
7680	PEP	2002-10-29	43.65999984741211
7681	PEP	2002-10-30	43.779998779296875
7682	PEP	2002-10-31	44.099998474121094
7683	PEP	2002-11-01	44.29999923706055
7684	PEP	2002-11-04	43.43000030517578
7685	PEP	2002-11-05	44.0
7686	PEP	2002-11-06	43.529998779296875
7687	PEP	2002-11-07	43.47999954223633
7688	PEP	2002-11-08	43.779998779296875
7689	PEP	2002-11-11	43.25
7690	PEP	2002-11-12	42.45000076293945
7691	PEP	2002-11-13	43.40999984741211
7692	PEP	2002-11-14	44.25
7693	PEP	2002-11-15	44.90999984741211
7694	PEP	2002-11-18	44.279998779296875
7695	PEP	2002-11-19	44.900001525878906
7696	PEP	2002-11-20	43.75
7697	PEP	2002-11-21	42.189998626708984
7698	PEP	2002-11-22	42.029998779296875
7699	PEP	2002-11-25	41.47999954223633
7700	PEP	2002-11-26	41.47999954223633
7701	PEP	2002-11-27	42.279998779296875
7702	PEP	2002-11-29	42.47999954223633
7703	PEP	2002-12-02	42.209999084472656
7704	PEP	2002-12-03	42.900001525878906
7705	PEP	2002-12-04	43.369998931884766
7706	PEP	2002-12-05	43.22999954223633
7707	PEP	2002-12-06	43.970001220703125
7708	PEP	2002-12-09	43.209999084472656
7709	PEP	2002-12-10	43.75
7710	PEP	2002-12-11	43.150001525878906
7711	PEP	2002-12-12	43.18000030517578
7712	PEP	2002-12-13	41.849998474121094
7713	PEP	2002-12-16	42.400001525878906
7714	PEP	2002-12-17	41.18000030517578
7715	PEP	2002-12-18	40.849998474121094
7716	PEP	2002-12-19	40.470001220703125
7717	PEP	2002-12-20	41.2599983215332
7718	PEP	2002-12-23	41.7400016784668
7719	PEP	2002-12-24	42.0
7720	PEP	2002-12-26	42.40999984741211
7721	PEP	2002-12-27	41.66999816894531
7722	PEP	2002-12-30	42.04999923706055
7723	PEP	2002-12-31	42.220001220703125
7724	PEP	2003-01-02	43.099998474121094
7725	PEP	2003-01-03	43.400001525878906
7726	PEP	2003-01-06	42.959999084472656
7727	PEP	2003-01-07	42.18000030517578
7728	PEP	2003-01-08	42.70000076293945
7729	PEP	2003-01-09	43.13999938964844
7730	PEP	2003-01-10	42.86000061035156
7731	PEP	2003-01-13	43.2400016784668
7732	PEP	2003-01-14	43.45000076293945
7733	PEP	2003-01-15	42.939998626708984
7734	PEP	2003-01-16	43.72999954223633
7735	PEP	2003-01-17	43.650001525878906
7736	PEP	2003-01-21	43.349998474121094
7737	PEP	2003-01-22	42.79999923706055
7738	PEP	2003-01-23	41.93000030517578
7739	PEP	2003-01-24	41.060001373291016
7740	PEP	2003-01-27	40.54999923706055
7741	PEP	2003-01-28	40.529998779296875
7742	PEP	2003-01-29	40.5099983215332
7743	PEP	2003-01-30	38.709999084472656
7744	PEP	2003-01-31	40.47999954223633
7745	PEP	2003-02-03	40.7400016784668
7746	PEP	2003-02-04	41.20000076293945
7747	PEP	2003-02-05	41.08000183105469
7748	PEP	2003-02-06	40.220001220703125
7749	PEP	2003-02-07	39.0099983215332
7750	PEP	2003-02-10	39.25
7751	PEP	2003-02-11	38.38999938964844
7752	PEP	2003-02-12	38.40999984741211
7753	PEP	2003-02-13	38.900001525878906
7754	PEP	2003-02-14	39.86000061035156
7755	PEP	2003-02-18	40.2400016784668
7756	PEP	2003-02-19	40.04999923706055
7757	PEP	2003-02-20	39.36000061035156
7758	PEP	2003-02-21	39.400001525878906
7759	PEP	2003-02-24	38.83000183105469
7760	PEP	2003-02-25	38.84000015258789
7761	PEP	2003-02-26	38.2400016784668
7762	PEP	2003-02-27	38.220001220703125
7763	PEP	2003-02-28	38.31999969482422
7764	PEP	2003-03-03	38.11000061035156
7765	PEP	2003-03-04	38.04999923706055
7766	PEP	2003-03-05	37.29999923706055
7767	PEP	2003-03-06	37.650001525878906
7768	PEP	2003-03-07	38.5
7769	PEP	2003-03-10	37.77000045776367
7770	PEP	2003-03-11	37.70000076293945
7771	PEP	2003-03-12	37.72999954223633
7772	PEP	2003-03-13	38.86000061035156
7773	PEP	2003-03-14	39.0
7774	PEP	2003-03-17	40.400001525878906
7775	PEP	2003-03-18	40.209999084472656
7776	PEP	2003-03-19	40.459999084472656
7777	PEP	2003-03-20	40.150001525878906
7778	PEP	2003-03-21	41.5
7779	PEP	2003-03-24	40.08000183105469
7780	PEP	2003-03-25	40.099998474121094
7781	PEP	2003-03-26	39.81999969482422
7782	PEP	2003-03-27	40.290000915527344
7783	PEP	2003-03-28	39.900001525878906
7784	PEP	2003-03-31	40.0
7785	PEP	2003-04-01	39.97999954223633
7786	PEP	2003-04-02	39.70000076293945
7787	PEP	2003-04-03	38.16999816894531
7788	PEP	2003-04-04	38.63999938964844
7789	PEP	2003-04-07	38.91999816894531
7790	PEP	2003-04-08	39.22999954223633
7791	PEP	2003-04-09	39.38999938964844
7792	PEP	2003-04-10	39.790000915527344
7793	PEP	2003-04-11	40.27000045776367
7794	PEP	2003-04-14	40.970001220703125
7795	PEP	2003-04-15	40.56999969482422
7796	PEP	2003-04-16	39.900001525878906
7797	PEP	2003-04-17	42.540000915527344
7798	PEP	2003-04-21	41.84000015258789
7799	PEP	2003-04-22	42.29999923706055
7800	PEP	2003-04-23	43.0
7801	PEP	2003-04-24	43.33000183105469
7802	PEP	2003-04-25	42.650001525878906
7803	PEP	2003-04-28	43.45000076293945
7804	PEP	2003-04-29	43.439998626708984
7805	PEP	2003-04-30	43.279998779296875
7806	PEP	2003-05-01	43.7599983215332
7807	PEP	2003-05-02	43.43000030517578
7808	PEP	2003-05-05	43.279998779296875
7809	PEP	2003-05-06	43.38999938964844
7810	PEP	2003-05-07	43.310001373291016
7811	PEP	2003-05-08	43.099998474121094
7812	PEP	2003-05-09	43.689998626708984
7813	PEP	2003-05-12	43.68000030517578
7814	PEP	2003-05-13	43.470001220703125
7815	PEP	2003-05-14	43.369998931884766
7816	PEP	2003-05-15	43.77000045776367
7817	PEP	2003-05-16	43.29999923706055
7818	PEP	2003-05-19	42.97999954223633
7819	PEP	2003-05-20	43.0
7820	PEP	2003-05-21	43.29999923706055
7821	PEP	2003-05-22	43.72999954223633
7822	PEP	2003-05-23	43.560001373291016
7823	PEP	2003-05-27	44.18000030517578
7824	PEP	2003-05-28	43.54999923706055
7825	PEP	2003-05-29	43.7400016784668
7826	PEP	2003-05-30	44.20000076293945
7827	PEP	2003-06-02	44.099998474121094
7828	PEP	2003-06-03	44.22999954223633
7829	PEP	2003-06-04	44.869998931884766
7830	PEP	2003-06-05	44.52000045776367
7831	PEP	2003-06-06	44.29999923706055
7832	PEP	2003-06-09	44.02000045776367
7833	PEP	2003-06-10	44.380001068115234
7834	PEP	2003-06-11	44.43000030517578
7835	PEP	2003-06-12	44.599998474121094
7836	PEP	2003-06-13	44.7400016784668
7837	PEP	2003-06-16	45.5
7838	PEP	2003-06-17	44.880001068115234
7839	PEP	2003-06-18	44.959999084472656
7840	PEP	2003-06-19	44.61000061035156
7841	PEP	2003-06-20	44.43000030517578
7842	PEP	2003-06-23	44.16999816894531
7843	PEP	2003-06-24	43.939998626708984
7844	PEP	2003-06-25	43.54999923706055
7845	PEP	2003-06-26	44.15999984741211
7846	PEP	2003-06-27	43.84000015258789
7847	PEP	2003-06-30	44.5
7848	PEP	2003-07-01	44.38999938964844
7849	PEP	2003-07-02	44.459999084472656
7850	PEP	2003-07-03	44.029998779296875
7851	PEP	2003-07-07	44.369998931884766
7852	PEP	2003-07-08	45.119998931884766
7853	PEP	2003-07-09	44.54999923706055
7854	PEP	2003-07-10	46.95000076293945
7855	PEP	2003-07-11	47.41999816894531
7856	PEP	2003-07-14	47.06999969482422
7857	PEP	2003-07-15	47.4900016784668
7858	PEP	2003-07-16	47.75
7859	PEP	2003-07-17	46.779998779296875
7860	PEP	2003-07-18	47.31999969482422
7861	PEP	2003-07-21	47.060001373291016
7862	PEP	2003-07-22	47.04999923706055
7863	PEP	2003-07-23	47.0099983215332
7864	PEP	2003-07-24	46.66999816894531
7865	PEP	2003-07-25	47.130001068115234
7866	PEP	2003-07-28	46.380001068115234
7867	PEP	2003-07-29	46.0
7868	PEP	2003-07-30	46.349998474121094
7869	PEP	2003-07-31	46.06999969482422
7870	PEP	2003-08-01	45.349998474121094
7871	PEP	2003-08-04	45.060001373291016
7872	PEP	2003-08-05	44.63999938964844
7873	PEP	2003-08-06	44.7599983215332
7874	PEP	2003-08-07	44.9900016784668
7875	PEP	2003-08-08	45.459999084472656
7876	PEP	2003-08-11	45.209999084472656
7877	PEP	2003-08-12	45.599998474121094
7878	PEP	2003-08-13	44.970001220703125
7879	PEP	2003-08-14	45.0
7880	PEP	2003-08-15	45.2400016784668
7881	PEP	2003-08-18	45.29999923706055
7882	PEP	2003-08-19	44.70000076293945
7883	PEP	2003-08-20	44.20000076293945
7884	PEP	2003-08-21	44.02000045776367
7885	PEP	2003-08-22	43.52000045776367
7886	PEP	2003-08-25	43.709999084472656
7887	PEP	2003-08-26	44.06999969482422
7888	PEP	2003-08-27	44.029998779296875
7889	PEP	2003-08-28	44.77000045776367
7890	PEP	2003-08-29	44.540000915527344
7891	PEP	2003-09-02	44.939998626708984
7892	PEP	2003-09-03	44.959999084472656
7893	PEP	2003-09-04	44.77000045776367
7894	PEP	2003-09-05	44.33000183105469
7895	PEP	2003-09-08	44.83000183105469
7896	PEP	2003-09-09	44.54999923706055
7897	PEP	2003-09-10	44.720001220703125
7898	PEP	2003-09-11	44.720001220703125
7899	PEP	2003-09-12	45.18000030517578
7900	PEP	2003-09-15	45.150001525878906
7901	PEP	2003-09-16	45.83000183105469
7902	PEP	2003-09-17	45.380001068115234
7903	PEP	2003-09-18	45.720001220703125
7904	PEP	2003-09-19	45.7599983215332
7905	PEP	2003-09-22	45.29999923706055
7906	PEP	2003-09-23	45.689998626708984
7907	PEP	2003-09-24	45.290000915527344
7908	PEP	2003-09-25	45.5099983215332
7909	PEP	2003-09-26	45.630001068115234
7910	PEP	2003-09-29	46.220001220703125
7911	PEP	2003-09-30	45.83000183105469
7912	PEP	2003-10-01	46.68000030517578
7913	PEP	2003-10-02	46.90999984741211
7914	PEP	2003-10-03	47.20000076293945
7915	PEP	2003-10-06	47.5
7916	PEP	2003-10-07	47.400001525878906
7917	PEP	2003-10-08	47.79999923706055
7918	PEP	2003-10-09	47.97999954223633
7919	PEP	2003-10-10	48.0
7920	PEP	2003-10-13	48.33000183105469
7921	PEP	2003-10-14	48.4900016784668
7922	PEP	2003-10-15	47.90999984741211
7923	PEP	2003-10-16	48.02000045776367
7924	PEP	2003-10-17	47.880001068115234
7925	PEP	2003-10-20	48.150001525878906
7926	PEP	2003-10-21	47.869998931884766
7927	PEP	2003-10-22	47.720001220703125
7928	PEP	2003-10-23	48.02000045776367
7929	PEP	2003-10-24	47.97999954223633
7930	PEP	2003-10-27	47.56999969482422
7931	PEP	2003-10-28	48.5
7932	PEP	2003-10-29	48.130001068115234
7933	PEP	2003-10-30	48.0099983215332
7934	PEP	2003-10-31	47.81999969482422
7935	PEP	2003-11-03	47.81999969482422
7936	PEP	2003-11-04	47.75
7937	PEP	2003-11-05	47.380001068115234
7938	PEP	2003-11-06	47.970001220703125
7939	PEP	2003-11-07	47.4900016784668
7940	PEP	2003-11-10	47.40999984741211
7941	PEP	2003-11-11	47.93000030517578
7942	PEP	2003-11-12	48.060001373291016
7943	PEP	2003-11-13	47.5
7944	PEP	2003-11-14	47.33000183105469
7945	PEP	2003-11-17	47.66999816894531
7946	PEP	2003-11-18	47.20000076293945
7947	PEP	2003-11-19	47.939998626708984
7948	PEP	2003-11-20	47.27000045776367
7949	PEP	2003-11-21	47.5099983215332
7950	PEP	2003-11-24	48.0
7951	PEP	2003-11-25	47.75
7952	PEP	2003-11-26	47.959999084472656
7953	PEP	2003-11-28	48.119998931884766
7954	PEP	2003-12-01	48.709999084472656
7955	PEP	2003-12-02	48.13999938964844
7956	PEP	2003-12-03	47.70000076293945
7957	PEP	2003-12-04	48.150001525878906
7958	PEP	2003-12-05	48.5
7959	PEP	2003-12-08	48.2599983215332
7960	PEP	2003-12-09	47.400001525878906
7961	PEP	2003-12-10	46.900001525878906
7962	PEP	2003-12-11	46.880001068115234
7963	PEP	2003-12-12	46.880001068115234
7964	PEP	2003-12-15	47.369998931884766
7965	PEP	2003-12-16	47.400001525878906
7966	PEP	2003-12-17	47.150001525878906
7967	PEP	2003-12-18	47.13999938964844
7968	PEP	2003-12-19	47.16999816894531
7969	PEP	2003-12-22	46.9900016784668
7970	PEP	2003-12-23	46.47999954223633
7971	PEP	2003-12-24	46.189998626708984
7972	PEP	2003-12-26	46.470001220703125
7973	PEP	2003-12-29	46.7599983215332
7974	PEP	2003-12-30	46.619998931884766
7975	PEP	2003-12-31	46.619998931884766
7976	PEP	2004-01-02	46.459999084472656
7977	PEP	2004-01-05	47.25
7978	PEP	2004-01-06	47.54999923706055
7979	PEP	2004-01-07	46.939998626708984
7980	PEP	2004-01-08	46.0099983215332
7981	PEP	2004-01-09	45.77000045776367
7982	PEP	2004-01-12	45.83000183105469
7983	PEP	2004-01-13	45.63999938964844
7984	PEP	2004-01-14	45.7400016784668
7985	PEP	2004-01-15	45.5
7986	PEP	2004-01-16	45.38999938964844
7987	PEP	2004-01-20	46.04999923706055
7988	PEP	2004-01-21	46.189998626708984
7989	PEP	2004-01-22	46.540000915527344
7990	PEP	2004-01-23	46.54999923706055
7991	PEP	2004-01-26	46.790000915527344
7992	PEP	2004-01-27	46.45000076293945
7993	PEP	2004-01-28	46.25
7994	PEP	2004-01-29	47.02000045776367
7995	PEP	2004-01-30	47.2599983215332
7996	PEP	2004-02-02	47.939998626708984
7997	PEP	2004-02-03	47.650001525878906
7998	PEP	2004-02-04	47.599998474121094
7999	PEP	2004-02-05	48.54999923706055
8000	PEP	2004-02-06	50.209999084472656
8001	PEP	2004-02-09	49.939998626708984
8002	PEP	2004-02-10	50.790000915527344
8003	PEP	2004-02-11	51.099998474121094
8004	PEP	2004-02-12	50.91999816894531
8005	PEP	2004-02-13	50.52000045776367
8006	PEP	2004-02-17	51.0
8007	PEP	2004-02-18	51.27000045776367
8008	PEP	2004-02-19	51.33000183105469
8009	PEP	2004-02-20	51.75
8010	PEP	2004-02-23	52.09000015258789
8011	PEP	2004-02-24	52.099998474121094
8012	PEP	2004-02-25	52.099998474121094
8013	PEP	2004-02-26	51.7400016784668
8014	PEP	2004-02-27	51.900001525878906
8015	PEP	2004-03-01	52.15999984741211
8016	PEP	2004-03-02	52.29999923706055
8017	PEP	2004-03-03	52.43000030517578
8018	PEP	2004-03-04	52.290000915527344
8019	PEP	2004-03-05	52.220001220703125
8020	PEP	2004-03-08	52.279998779296875
8021	PEP	2004-03-09	52.75
8022	PEP	2004-03-10	52.2400016784668
8023	PEP	2004-03-11	51.70000076293945
8024	PEP	2004-03-12	51.54999923706055
8025	PEP	2004-03-15	51.349998474121094
8026	PEP	2004-03-16	51.20000076293945
8027	PEP	2004-03-17	51.41999816894531
8028	PEP	2004-03-18	51.41999816894531
8029	PEP	2004-03-19	50.93000030517578
8030	PEP	2004-03-22	50.790000915527344
8031	PEP	2004-03-23	50.959999084472656
8032	PEP	2004-03-24	50.790000915527344
8033	PEP	2004-03-25	51.220001220703125
8034	PEP	2004-03-26	51.060001373291016
8035	PEP	2004-03-29	52.209999084472656
8036	PEP	2004-03-30	53.279998779296875
8037	PEP	2004-03-31	53.849998474121094
8038	PEP	2004-04-01	54.150001525878906
8039	PEP	2004-04-02	53.849998474121094
8040	PEP	2004-04-05	54.47999954223633
8041	PEP	2004-04-06	54.709999084472656
8042	PEP	2004-04-07	54.84000015258789
8043	PEP	2004-04-08	54.7400016784668
8044	PEP	2004-04-12	55.0099983215332
8045	PEP	2004-04-13	54.75
8046	PEP	2004-04-14	54.90999984741211
8047	PEP	2004-04-15	54.810001373291016
8048	PEP	2004-04-16	54.790000915527344
8049	PEP	2004-04-19	55.06999969482422
8050	PEP	2004-04-20	54.209999084472656
8051	PEP	2004-04-21	54.66999816894531
8052	PEP	2004-04-22	54.88999938964844
8053	PEP	2004-04-23	54.95000076293945
8054	PEP	2004-04-26	54.689998626708984
8055	PEP	2004-04-27	54.63999938964844
8056	PEP	2004-04-28	53.88999938964844
8057	PEP	2004-04-29	54.11000061035156
8058	PEP	2004-04-30	54.4900016784668
8059	PEP	2004-05-03	54.869998931884766
8060	PEP	2004-05-04	54.38999938964844
8061	PEP	2004-05-05	54.52000045776367
8062	PEP	2004-05-06	54.849998474121094
8063	PEP	2004-05-07	54.36000061035156
8064	PEP	2004-05-10	53.79999923706055
8065	PEP	2004-05-11	53.779998779296875
8066	PEP	2004-05-12	53.63999938964844
8067	PEP	2004-05-13	53.150001525878906
8068	PEP	2004-05-14	53.75
8069	PEP	2004-05-17	53.52000045776367
8070	PEP	2004-05-18	53.25
8071	PEP	2004-05-19	52.900001525878906
8072	PEP	2004-05-20	53.79999923706055
8073	PEP	2004-05-21	53.459999084472656
8074	PEP	2004-05-24	53.41999816894531
8075	PEP	2004-05-25	53.81999969482422
8076	PEP	2004-05-26	53.29999923706055
8077	PEP	2004-05-27	53.529998779296875
8078	PEP	2004-05-28	53.369998931884766
8079	PEP	2004-06-01	53.459999084472656
8080	PEP	2004-06-02	54.2599983215332
8081	PEP	2004-06-03	53.970001220703125
8082	PEP	2004-06-04	54.34000015258789
8083	PEP	2004-06-07	54.66999816894531
8084	PEP	2004-06-08	54.95000076293945
8085	PEP	2004-06-09	54.599998474121094
8086	PEP	2004-06-10	54.95000076293945
8087	PEP	2004-06-14	54.65999984741211
8088	PEP	2004-06-15	55.18000030517578
8089	PEP	2004-06-16	55.220001220703125
8090	PEP	2004-06-17	54.939998626708984
8091	PEP	2004-06-18	55.0
8092	PEP	2004-06-21	54.900001525878906
8093	PEP	2004-06-22	55.54999923706055
8094	PEP	2004-06-23	55.4900016784668
8095	PEP	2004-06-24	55.130001068115234
8096	PEP	2004-06-25	54.0
8097	PEP	2004-06-28	54.16999816894531
8098	PEP	2004-06-29	53.70000076293945
8099	PEP	2004-06-30	53.880001068115234
8100	PEP	2004-07-01	53.54999923706055
8101	PEP	2004-07-02	53.2400016784668
8102	PEP	2004-07-06	53.5
8103	PEP	2004-07-07	53.36000061035156
8104	PEP	2004-07-08	53.18000030517578
8105	PEP	2004-07-09	53.04999923706055
8106	PEP	2004-07-12	53.06999969482422
8107	PEP	2004-07-13	53.18000030517578
8108	PEP	2004-07-14	53.40999984741211
8109	PEP	2004-07-15	51.91999816894531
8110	PEP	2004-07-16	52.29999923706055
8111	PEP	2004-07-19	52.13999938964844
8112	PEP	2004-07-20	51.65999984741211
8113	PEP	2004-07-21	51.119998931884766
8114	PEP	2004-07-22	50.529998779296875
8115	PEP	2004-07-23	50.869998931884766
8116	PEP	2004-07-26	51.54999923706055
8117	PEP	2004-07-27	51.0
8118	PEP	2004-07-28	51.189998626708984
8119	PEP	2004-07-29	49.900001525878906
8120	PEP	2004-07-30	50.0
8121	PEP	2004-08-02	51.08000183105469
8122	PEP	2004-08-03	51.20000076293945
8123	PEP	2004-08-04	51.959999084472656
8124	PEP	2004-08-05	51.5099983215332
8125	PEP	2004-08-06	50.849998474121094
8126	PEP	2004-08-09	50.79999923706055
8127	PEP	2004-08-10	51.09000015258789
8128	PEP	2004-08-11	51.77000045776367
8129	PEP	2004-08-12	51.130001068115234
8130	PEP	2004-08-13	50.88999938964844
8131	PEP	2004-08-16	50.880001068115234
8132	PEP	2004-08-17	50.31999969482422
8133	PEP	2004-08-18	50.27000045776367
8134	PEP	2004-08-19	50.18000030517578
8135	PEP	2004-08-20	49.9900016784668
8136	PEP	2004-08-23	49.880001068115234
8137	PEP	2004-08-24	49.369998931884766
8138	PEP	2004-08-25	49.0
8139	PEP	2004-08-26	49.40999984741211
8140	PEP	2004-08-27	49.27000045776367
8141	PEP	2004-08-30	49.369998931884766
8142	PEP	2004-08-31	50.0
8143	PEP	2004-09-01	49.7400016784668
8144	PEP	2004-09-02	50.619998931884766
8145	PEP	2004-09-03	50.84000015258789
8146	PEP	2004-09-07	51.04999923706055
8147	PEP	2004-09-08	49.70000076293945
8148	PEP	2004-09-09	50.29999923706055
8149	PEP	2004-09-10	50.33000183105469
8150	PEP	2004-09-13	50.68000030517578
8151	PEP	2004-09-14	50.529998779296875
8152	PEP	2004-09-15	49.5
8153	PEP	2004-09-16	48.970001220703125
8154	PEP	2004-09-17	49.70000076293945
8155	PEP	2004-09-20	49.15999984741211
8156	PEP	2004-09-21	48.939998626708984
8157	PEP	2004-09-22	48.689998626708984
8158	PEP	2004-09-23	48.52000045776367
8159	PEP	2004-09-24	48.31999969482422
8160	PEP	2004-09-27	48.029998779296875
8161	PEP	2004-09-28	48.099998474121094
8162	PEP	2004-09-29	48.099998474121094
8163	PEP	2004-09-30	48.650001525878906
8164	PEP	2004-10-01	50.08000183105469
8165	PEP	2004-10-04	49.7400016784668
8166	PEP	2004-10-05	49.349998474121094
8167	PEP	2004-10-06	49.29999923706055
8168	PEP	2004-10-07	49.0099983215332
8169	PEP	2004-10-08	48.79999923706055
8170	PEP	2004-10-11	48.72999954223633
8171	PEP	2004-10-12	48.290000915527344
8172	PEP	2004-10-13	48.04999923706055
8173	PEP	2004-10-14	47.849998474121094
8174	PEP	2004-10-15	48.29999923706055
8175	PEP	2004-10-18	48.9900016784668
8176	PEP	2004-10-19	49.20000076293945
8177	PEP	2004-10-20	48.83000183105469
8178	PEP	2004-10-21	48.86000061035156
8179	PEP	2004-10-22	48.47999954223633
8180	PEP	2004-10-25	48.22999954223633
8181	PEP	2004-10-26	48.45000076293945
8182	PEP	2004-10-27	49.650001525878906
8183	PEP	2004-10-28	49.540000915527344
8184	PEP	2004-10-29	49.58000183105469
8185	PEP	2004-11-01	49.29999923706055
8186	PEP	2004-11-02	49.63999938964844
8187	PEP	2004-11-03	50.13999938964844
8188	PEP	2004-11-04	51.209999084472656
8189	PEP	2004-11-05	51.20000076293945
8190	PEP	2004-11-08	50.869998931884766
8191	PEP	2004-11-09	51.02000045776367
8192	PEP	2004-11-10	51.31999969482422
8193	PEP	2004-11-11	51.540000915527344
8194	PEP	2004-11-12	52.220001220703125
8195	PEP	2004-11-15	51.93000030517578
8196	PEP	2004-11-16	51.25
8197	PEP	2004-11-17	51.290000915527344
8198	PEP	2004-11-18	51.22999954223633
8199	PEP	2004-11-19	50.849998474121094
8200	PEP	2004-11-22	51.220001220703125
8201	PEP	2004-11-23	51.36000061035156
8202	PEP	2004-11-24	51.25
8203	PEP	2004-11-26	51.27000045776367
8204	PEP	2004-11-29	50.45000076293945
8205	PEP	2004-11-30	49.90999984741211
8206	PEP	2004-12-01	50.81999969482422
8207	PEP	2004-12-02	51.45000076293945
8208	PEP	2004-12-03	51.09000015258789
8209	PEP	2004-12-06	50.77000045776367
8210	PEP	2004-12-07	50.4900016784668
8211	PEP	2004-12-08	51.09000015258789
8212	PEP	2004-12-09	51.59000015258789
8213	PEP	2004-12-10	51.220001220703125
8214	PEP	2004-12-13	51.709999084472656
8215	PEP	2004-12-14	51.77000045776367
8216	PEP	2004-12-15	52.7400016784668
8217	PEP	2004-12-16	52.31999969482422
8218	PEP	2004-12-17	52.0099983215332
8219	PEP	2004-12-20	51.720001220703125
8220	PEP	2004-12-21	52.099998474121094
8221	PEP	2004-12-22	52.16999816894531
8222	PEP	2004-12-23	51.939998626708984
8223	PEP	2004-12-27	51.9900016784668
8224	PEP	2004-12-28	52.4900016784668
8225	PEP	2004-12-29	52.25
8226	PEP	2004-12-30	52.25
8227	PEP	2004-12-31	52.20000076293945
8228	PEP	2005-01-03	51.939998626708984
8229	PEP	2005-01-04	51.56999969482422
8230	PEP	2005-01-05	51.630001068115234
8231	PEP	2005-01-06	52.0
8232	PEP	2005-01-07	52.45000076293945
8233	PEP	2005-01-10	53.7599983215332
8234	PEP	2005-01-11	53.470001220703125
8235	PEP	2005-01-12	53.61000061035156
8236	PEP	2005-01-13	52.91999816894531
8237	PEP	2005-01-14	52.83000183105469
8238	PEP	2005-01-18	53.4900016784668
8239	PEP	2005-01-19	54.029998779296875
8240	PEP	2005-01-20	53.54999923706055
8241	PEP	2005-01-21	53.56999969482422
8242	PEP	2005-01-24	53.310001373291016
8243	PEP	2005-01-25	53.38999938964844
8244	PEP	2005-01-26	53.40999984741211
8245	PEP	2005-01-27	53.459999084472656
8246	PEP	2005-01-28	53.220001220703125
8247	PEP	2005-01-31	53.70000076293945
8248	PEP	2005-02-01	53.880001068115234
8249	PEP	2005-02-02	54.13999938964844
8250	PEP	2005-02-03	54.33000183105469
8251	PEP	2005-02-04	55.310001373291016
8252	PEP	2005-02-07	54.70000076293945
8253	PEP	2005-02-08	55.5
8254	PEP	2005-02-09	54.9900016784668
8255	PEP	2005-02-10	55.15999984741211
8256	PEP	2005-02-11	55.099998474121094
8257	PEP	2005-02-14	54.79999923706055
8258	PEP	2005-02-15	54.63999938964844
8259	PEP	2005-02-16	54.540000915527344
8260	PEP	2005-02-17	53.72999954223633
8261	PEP	2005-02-18	54.20000076293945
8262	PEP	2005-02-22	53.18000030517578
8263	PEP	2005-02-23	53.43000030517578
8264	PEP	2005-02-24	53.650001525878906
8265	PEP	2005-02-25	53.970001220703125
8266	PEP	2005-02-28	53.86000061035156
8267	PEP	2005-03-01	54.060001373291016
8268	PEP	2005-03-02	54.0099983215332
8269	PEP	2005-03-03	54.029998779296875
8270	PEP	2005-03-04	53.959999084472656
8271	PEP	2005-03-07	54.209999084472656
8272	PEP	2005-03-08	53.84000015258789
8273	PEP	2005-03-09	52.970001220703125
8274	PEP	2005-03-10	53.150001525878906
8275	PEP	2005-03-11	52.70000076293945
8276	PEP	2005-03-14	52.72999954223633
8277	PEP	2005-03-15	52.5099983215332
8278	PEP	2005-03-16	52.150001525878906
8279	PEP	2005-03-17	52.29999923706055
8280	PEP	2005-03-18	52.619998931884766
8281	PEP	2005-03-21	52.560001373291016
8282	PEP	2005-03-22	52.099998474121094
8283	PEP	2005-03-23	52.0099983215332
8284	PEP	2005-03-24	51.91999816894531
8285	PEP	2005-03-28	52.349998474121094
8286	PEP	2005-03-29	52.290000915527344
8287	PEP	2005-03-30	53.36000061035156
8288	PEP	2005-03-31	53.029998779296875
8289	PEP	2005-04-01	52.7599983215332
8290	PEP	2005-04-04	52.7400016784668
8291	PEP	2005-04-05	53.0
8292	PEP	2005-04-06	52.900001525878906
8293	PEP	2005-04-07	53.41999816894531
8294	PEP	2005-04-08	53.08000183105469
8295	PEP	2005-04-11	53.099998474121094
8296	PEP	2005-04-12	53.63999938964844
8297	PEP	2005-04-13	53.630001068115234
8298	PEP	2005-04-14	55.13999938964844
8299	PEP	2005-04-15	54.83000183105469
8300	PEP	2005-04-18	54.4900016784668
8301	PEP	2005-04-19	54.5
8302	PEP	2005-04-20	54.15999984741211
8303	PEP	2005-04-21	54.709999084472656
8304	PEP	2005-04-22	54.470001220703125
8305	PEP	2005-04-25	55.13999938964844
8306	PEP	2005-04-26	55.20000076293945
8307	PEP	2005-04-27	55.2400016784668
8308	PEP	2005-04-28	55.099998474121094
8309	PEP	2005-04-29	55.63999938964844
8310	PEP	2005-05-02	55.90999984741211
8311	PEP	2005-05-03	55.91999816894531
8312	PEP	2005-05-04	56.619998931884766
8313	PEP	2005-05-05	56.439998626708984
8314	PEP	2005-05-06	56.040000915527344
8315	PEP	2005-05-09	56.369998931884766
8316	PEP	2005-05-10	56.369998931884766
8317	PEP	2005-05-11	56.93000030517578
8318	PEP	2005-05-12	56.68000030517578
8319	PEP	2005-05-13	56.43000030517578
8320	PEP	2005-05-16	56.65999984741211
8321	PEP	2005-05-17	56.290000915527344
8322	PEP	2005-05-18	56.689998626708984
8323	PEP	2005-05-19	57.029998779296875
8324	PEP	2005-05-20	57.119998931884766
8325	PEP	2005-05-23	56.7400016784668
8326	PEP	2005-05-24	56.77000045776367
8327	PEP	2005-05-25	57.0
8328	PEP	2005-05-26	57.0099983215332
8329	PEP	2005-05-27	56.599998474121094
8330	PEP	2005-05-31	56.2599983215332
8331	PEP	2005-06-01	56.81999969482422
8332	PEP	2005-06-02	56.900001525878906
8333	PEP	2005-06-03	56.0099983215332
8334	PEP	2005-06-06	55.77000045776367
8335	PEP	2005-06-07	55.900001525878906
8336	PEP	2005-06-08	55.47999954223633
8337	PEP	2005-06-09	55.5
8338	PEP	2005-06-10	55.52000045776367
8339	PEP	2005-06-13	55.56999969482422
8340	PEP	2005-06-14	55.54999923706055
8341	PEP	2005-06-15	55.79999923706055
8342	PEP	2005-06-16	56.040000915527344
8343	PEP	2005-06-17	55.7599983215332
8344	PEP	2005-06-20	56.0
8345	PEP	2005-06-21	55.869998931884766
8346	PEP	2005-06-22	55.220001220703125
8347	PEP	2005-06-23	54.869998931884766
8348	PEP	2005-06-24	54.27000045776367
8349	PEP	2005-06-27	54.279998779296875
8350	PEP	2005-06-28	54.83000183105469
8351	PEP	2005-06-29	54.43000030517578
8352	PEP	2005-06-30	53.93000030517578
8353	PEP	2005-07-01	53.5099983215332
8354	PEP	2005-07-05	53.54999923706055
8355	PEP	2005-07-06	52.58000183105469
8356	PEP	2005-07-07	52.779998779296875
8357	PEP	2005-07-08	53.529998779296875
8358	PEP	2005-07-11	53.849998474121094
8359	PEP	2005-07-12	54.599998474121094
8360	PEP	2005-07-13	54.869998931884766
8361	PEP	2005-07-14	55.439998626708984
8362	PEP	2005-07-15	55.45000076293945
8363	PEP	2005-07-18	54.63999938964844
8364	PEP	2005-07-19	55.540000915527344
8365	PEP	2005-07-20	54.599998474121094
8366	PEP	2005-07-21	54.68000030517578
8367	PEP	2005-07-22	54.83000183105469
8368	PEP	2005-07-25	54.56999969482422
8369	PEP	2005-07-26	54.470001220703125
8370	PEP	2005-07-27	54.75
8371	PEP	2005-07-28	54.93000030517578
8372	PEP	2005-07-29	54.529998779296875
8373	PEP	2005-08-01	54.61000061035156
8374	PEP	2005-08-02	54.84000015258789
8375	PEP	2005-08-03	54.689998626708984
8376	PEP	2005-08-04	54.70000076293945
8377	PEP	2005-08-05	54.38999938964844
8378	PEP	2005-08-08	53.900001525878906
8379	PEP	2005-08-09	54.25
8380	PEP	2005-08-10	54.380001068115234
8381	PEP	2005-08-11	54.709999084472656
8382	PEP	2005-08-12	54.61000061035156
8383	PEP	2005-08-15	54.95000076293945
8384	PEP	2005-08-16	54.790000915527344
8385	PEP	2005-08-17	54.72999954223633
8386	PEP	2005-08-18	54.58000183105469
8387	PEP	2005-08-19	54.939998626708984
8388	PEP	2005-08-22	55.04999923706055
8389	PEP	2005-08-23	54.90999984741211
8390	PEP	2005-08-24	54.31999969482422
8391	PEP	2005-08-25	54.5099983215332
8392	PEP	2005-08-26	54.310001373291016
8393	PEP	2005-08-29	54.810001373291016
8394	PEP	2005-08-30	54.79999923706055
8395	PEP	2005-08-31	54.849998474121094
8396	PEP	2005-09-01	54.95000076293945
8397	PEP	2005-09-02	54.650001525878906
8398	PEP	2005-09-06	55.189998626708984
8399	PEP	2005-09-07	55.45000076293945
8400	PEP	2005-09-08	55.11000061035156
8401	PEP	2005-09-09	55.22999954223633
8402	PEP	2005-09-12	55.43000030517578
8403	PEP	2005-09-13	55.459999084472656
8404	PEP	2005-09-14	55.349998474121094
8405	PEP	2005-09-15	55.689998626708984
8406	PEP	2005-09-16	56.0
8407	PEP	2005-09-19	55.43000030517578
8408	PEP	2005-09-20	54.79999923706055
8409	PEP	2005-09-21	54.02000045776367
8410	PEP	2005-09-22	54.150001525878906
8411	PEP	2005-09-23	54.5099983215332
8412	PEP	2005-09-26	54.349998474121094
8413	PEP	2005-09-27	55.11000061035156
8414	PEP	2005-09-28	55.060001373291016
8415	PEP	2005-09-29	56.5
8416	PEP	2005-09-30	56.709999084472656
8417	PEP	2005-10-03	56.5099983215332
8418	PEP	2005-10-04	56.529998779296875
8419	PEP	2005-10-05	57.25
8420	PEP	2005-10-06	57.959999084472656
8421	PEP	2005-10-07	57.470001220703125
8422	PEP	2005-10-10	57.29999923706055
8423	PEP	2005-10-11	57.130001068115234
8424	PEP	2005-10-12	57.709999084472656
8425	PEP	2005-10-13	57.470001220703125
8426	PEP	2005-10-14	57.5099983215332
8427	PEP	2005-10-17	57.7599983215332
8428	PEP	2005-10-18	58.31999969482422
8429	PEP	2005-10-19	58.130001068115234
8430	PEP	2005-10-20	57.66999816894531
8431	PEP	2005-10-21	57.59000015258789
8432	PEP	2005-10-24	57.959999084472656
8433	PEP	2005-10-25	58.0
8434	PEP	2005-10-26	57.54999923706055
8435	PEP	2005-10-27	58.27000045776367
8436	PEP	2005-10-28	58.83000183105469
8437	PEP	2005-10-31	59.08000183105469
8438	PEP	2005-11-01	58.560001373291016
8439	PEP	2005-11-02	58.970001220703125
8440	PEP	2005-11-03	59.04999923706055
8441	PEP	2005-11-04	58.599998474121094
8442	PEP	2005-11-07	58.560001373291016
8443	PEP	2005-11-08	58.29999923706055
8444	PEP	2005-11-09	58.29999923706055
8445	PEP	2005-11-10	58.88999938964844
8446	PEP	2005-11-11	58.70000076293945
8447	PEP	2005-11-14	58.599998474121094
8448	PEP	2005-11-15	58.70000076293945
8449	PEP	2005-11-16	58.68000030517578
8450	PEP	2005-11-17	58.2400016784668
8451	PEP	2005-11-18	58.52000045776367
8452	PEP	2005-11-21	58.400001525878906
8453	PEP	2005-11-22	59.369998931884766
8454	PEP	2005-11-23	59.599998474121094
8455	PEP	2005-11-25	59.900001525878906
8456	PEP	2005-11-28	59.619998931884766
8457	PEP	2005-11-29	59.77000045776367
8458	PEP	2005-11-30	59.20000076293945
8459	PEP	2005-12-01	59.86000061035156
8460	PEP	2005-12-02	59.900001525878906
8461	PEP	2005-12-05	59.86000061035156
8462	PEP	2005-12-06	59.709999084472656
8463	PEP	2005-12-07	59.220001220703125
8464	PEP	2005-12-08	59.06999969482422
8465	PEP	2005-12-09	59.0
8466	PEP	2005-12-12	59.310001373291016
8467	PEP	2005-12-13	58.970001220703125
8468	PEP	2005-12-14	59.25
8469	PEP	2005-12-15	59.599998474121094
8470	PEP	2005-12-16	59.81999969482422
8471	PEP	2005-12-19	59.540000915527344
8472	PEP	2005-12-20	59.16999816894531
8473	PEP	2005-12-21	59.2400016784668
8474	PEP	2005-12-22	59.220001220703125
8475	PEP	2005-12-23	59.209999084472656
8476	PEP	2005-12-27	59.189998626708984
8477	PEP	2005-12-28	59.33000183105469
8478	PEP	2005-12-29	59.540000915527344
8479	PEP	2005-12-30	59.08000183105469
8480	PEP	2006-01-03	59.7599983215332
8481	PEP	2006-01-04	59.72999954223633
8482	PEP	2006-01-05	59.380001068115234
8483	PEP	2006-01-06	59.599998474121094
8484	PEP	2006-01-09	59.29999923706055
8485	PEP	2006-01-10	59.099998474121094
8486	PEP	2006-01-11	58.86000061035156
8487	PEP	2006-01-12	58.84000015258789
8488	PEP	2006-01-13	58.70000076293945
8489	PEP	2006-01-17	58.43000030517578
8490	PEP	2006-01-18	58.38999938964844
8491	PEP	2006-01-19	58.33000183105469
8492	PEP	2006-01-20	57.279998779296875
8493	PEP	2006-01-23	57.5
8494	PEP	2006-01-24	58.040000915527344
8495	PEP	2006-01-25	57.63999938964844
8496	PEP	2006-01-26	57.400001525878906
8497	PEP	2006-01-27	58.20000076293945
8498	PEP	2006-01-30	57.63999938964844
8499	PEP	2006-01-31	57.18000030517578
8500	PEP	2006-02-01	57.27000045776367
8501	PEP	2006-02-02	57.45000076293945
8502	PEP	2006-02-03	57.34000015258789
8503	PEP	2006-02-06	56.77000045776367
8504	PEP	2006-02-07	56.86000061035156
8505	PEP	2006-02-08	57.279998779296875
8506	PEP	2006-02-09	57.709999084472656
8507	PEP	2006-02-10	57.93000030517578
8508	PEP	2006-02-13	57.599998474121094
8509	PEP	2006-02-14	57.95000076293945
8510	PEP	2006-02-15	57.880001068115234
8511	PEP	2006-02-16	58.70000076293945
8512	PEP	2006-02-17	58.91999816894531
8513	PEP	2006-02-21	58.84000015258789
8514	PEP	2006-02-22	59.0
8515	PEP	2006-02-23	59.65999984741211
8516	PEP	2006-02-24	59.540000915527344
8517	PEP	2006-02-27	59.5099983215332
8518	PEP	2006-02-28	59.11000061035156
8519	PEP	2006-03-01	59.25
8520	PEP	2006-03-02	59.279998779296875
8521	PEP	2006-03-03	59.47999954223633
8522	PEP	2006-03-06	59.68000030517578
8523	PEP	2006-03-07	59.7599983215332
8524	PEP	2006-03-08	59.81999969482422
8525	PEP	2006-03-09	60.0
8526	PEP	2006-03-10	60.34000015258789
8527	PEP	2006-03-13	60.4900016784668
8528	PEP	2006-03-14	60.43000030517578
8529	PEP	2006-03-15	60.060001373291016
8530	PEP	2006-03-16	59.900001525878906
8531	PEP	2006-03-17	60.060001373291016
8532	PEP	2006-03-20	59.86000061035156
8533	PEP	2006-03-21	59.529998779296875
8534	PEP	2006-03-22	59.81999969482422
8535	PEP	2006-03-23	59.130001068115234
8536	PEP	2006-03-24	59.34000015258789
8537	PEP	2006-03-27	58.9900016784668
8538	PEP	2006-03-28	58.439998626708984
8539	PEP	2006-03-29	58.40999984741211
8540	PEP	2006-03-30	58.11000061035156
8541	PEP	2006-03-31	57.790000915527344
8542	PEP	2006-04-03	57.849998474121094
8543	PEP	2006-04-04	57.810001373291016
8544	PEP	2006-04-05	57.88999938964844
8545	PEP	2006-04-06	58.02000045776367
8546	PEP	2006-04-07	57.79999923706055
8547	PEP	2006-04-10	58.09000015258789
8548	PEP	2006-04-11	57.810001373291016
8549	PEP	2006-04-12	57.880001068115234
8550	PEP	2006-04-13	57.869998931884766
8551	PEP	2006-04-17	57.38999938964844
8552	PEP	2006-04-18	58.08000183105469
8553	PEP	2006-04-19	58.08000183105469
8554	PEP	2006-04-20	57.29999923706055
8555	PEP	2006-04-21	57.20000076293945
8556	PEP	2006-04-24	57.27000045776367
8557	PEP	2006-04-25	57.5
8558	PEP	2006-04-26	57.86000061035156
8559	PEP	2006-04-27	58.08000183105469
8560	PEP	2006-04-28	58.2400016784668
8561	PEP	2006-05-01	58.16999816894531
8562	PEP	2006-05-02	57.95000076293945
8563	PEP	2006-05-03	58.45000076293945
8564	PEP	2006-05-04	58.7400016784668
8565	PEP	2006-05-05	59.18000030517578
8566	PEP	2006-05-08	58.900001525878906
8567	PEP	2006-05-09	58.709999084472656
8568	PEP	2006-05-10	58.84000015258789
8569	PEP	2006-05-11	58.349998474121094
8570	PEP	2006-05-12	58.63999938964844
8571	PEP	2006-05-15	59.709999084472656
8572	PEP	2006-05-16	59.65999984741211
8573	PEP	2006-05-17	59.650001525878906
8574	PEP	2006-05-18	58.689998626708984
8575	PEP	2006-05-19	58.599998474121094
8576	PEP	2006-05-22	59.27000045776367
8577	PEP	2006-05-23	59.72999954223633
8578	PEP	2006-05-24	60.36000061035156
8579	PEP	2006-05-25	60.560001373291016
8580	PEP	2006-05-26	60.65999984741211
8581	PEP	2006-05-30	60.41999816894531
8582	PEP	2006-05-31	60.459999084472656
8583	PEP	2006-06-01	61.099998474121094
8584	PEP	2006-06-02	60.66999816894531
8585	PEP	2006-06-05	59.75
8586	PEP	2006-06-06	60.52000045776367
8587	PEP	2006-06-07	60.29999923706055
8588	PEP	2006-06-08	60.130001068115234
8589	PEP	2006-06-09	59.93000030517578
8590	PEP	2006-06-12	59.720001220703125
8591	PEP	2006-06-13	58.9900016784668
8592	PEP	2006-06-14	58.86000061035156
8593	PEP	2006-06-15	59.08000183105469
8594	PEP	2006-06-16	59.70000076293945
8595	PEP	2006-06-19	59.310001373291016
8596	PEP	2006-06-20	59.290000915527344
8597	PEP	2006-06-21	59.61000061035156
8598	PEP	2006-06-22	60.02000045776367
8599	PEP	2006-06-23	59.4900016784668
8600	PEP	2006-06-26	59.5099983215332
8601	PEP	2006-06-27	59.11000061035156
8602	PEP	2006-06-28	58.90999984741211
8603	PEP	2006-06-29	59.5
8604	PEP	2006-06-30	60.040000915527344
8605	PEP	2006-07-03	60.27000045776367
8606	PEP	2006-07-05	60.27000045776367
8607	PEP	2006-07-06	60.36000061035156
8608	PEP	2006-07-07	60.459999084472656
8609	PEP	2006-07-10	60.95000076293945
8610	PEP	2006-07-11	61.59000015258789
8611	PEP	2006-07-12	61.099998474121094
8612	PEP	2006-07-13	62.06999969482422
8613	PEP	2006-07-14	61.79999923706055
8614	PEP	2006-07-17	62.279998779296875
8615	PEP	2006-07-18	63.209999084472656
8616	PEP	2006-07-19	62.66999816894531
8617	PEP	2006-07-20	62.47999954223633
8618	PEP	2006-07-21	62.7599983215332
8619	PEP	2006-07-24	63.349998474121094
8620	PEP	2006-07-25	62.720001220703125
8621	PEP	2006-07-26	63.630001068115234
8622	PEP	2006-07-27	62.4900016784668
8623	PEP	2006-07-28	63.130001068115234
8624	PEP	2006-07-31	63.380001068115234
8625	PEP	2006-08-01	63.16999816894531
8626	PEP	2006-08-02	63.20000076293945
8627	PEP	2006-08-03	62.84000015258789
8628	PEP	2006-08-04	63.16999816894531
8629	PEP	2006-08-07	63.15999984741211
8630	PEP	2006-08-08	63.619998931884766
8631	PEP	2006-08-09	62.84000015258789
8632	PEP	2006-08-10	63.20000076293945
8633	PEP	2006-08-11	63.33000183105469
8634	PEP	2006-08-14	63.95000076293945
8635	PEP	2006-08-15	63.59000015258789
8636	PEP	2006-08-16	63.290000915527344
8637	PEP	2006-08-17	62.65999984741211
8638	PEP	2006-08-18	63.0099983215332
8639	PEP	2006-08-21	63.29999923706055
8640	PEP	2006-08-22	63.7400016784668
8641	PEP	2006-08-23	64.06999969482422
8642	PEP	2006-08-24	64.13999938964844
8643	PEP	2006-08-25	64.18000030517578
8644	PEP	2006-08-28	65.0
8645	PEP	2006-08-29	65.80999755859375
8646	PEP	2006-08-30	65.63999938964844
8647	PEP	2006-08-31	65.27999877929688
8648	PEP	2006-09-01	65.41000366210938
8649	PEP	2006-09-05	65.19999694824219
8650	PEP	2006-09-06	64.93000030517578
8651	PEP	2006-09-07	64.22000122070312
8652	PEP	2006-09-08	64.7300033569336
8653	PEP	2006-09-11	64.72000122070312
8654	PEP	2006-09-12	65.19999694824219
8655	PEP	2006-09-13	64.63999938964844
8656	PEP	2006-09-14	64.55000305175781
8657	PEP	2006-09-15	65.02999877929688
8658	PEP	2006-09-18	64.4800033569336
8659	PEP	2006-09-19	64.7699966430664
8660	PEP	2006-09-20	65.12000274658203
8661	PEP	2006-09-21	64.61000061035156
8662	PEP	2006-09-22	64.27999877929688
8663	PEP	2006-09-25	65.06999969482422
8664	PEP	2006-09-26	65.43000030517578
8665	PEP	2006-09-27	65.91000366210938
8666	PEP	2006-09-28	65.30000305175781
8667	PEP	2006-09-29	65.26000213623047
8668	PEP	2006-10-02	64.33000183105469
8669	PEP	2006-10-03	64.66000366210938
8670	PEP	2006-10-04	64.91000366210938
8671	PEP	2006-10-05	64.77999877929688
8672	PEP	2006-10-06	64.41999816894531
8673	PEP	2006-10-09	63.720001220703125
8674	PEP	2006-10-10	63.40999984741211
8675	PEP	2006-10-11	63.86000061035156
8676	PEP	2006-10-12	62.849998474121094
8677	PEP	2006-10-13	62.45000076293945
8678	PEP	2006-10-16	62.68000030517578
8679	PEP	2006-10-17	62.369998931884766
8680	PEP	2006-10-18	63.189998626708984
8681	PEP	2006-10-19	62.81999969482422
8682	PEP	2006-10-20	62.810001373291016
8683	PEP	2006-10-23	63.18000030517578
8684	PEP	2006-10-24	63.20000076293945
8685	PEP	2006-10-25	63.63999938964844
8686	PEP	2006-10-26	63.81999969482422
8687	PEP	2006-10-27	63.540000915527344
8688	PEP	2006-10-30	63.529998779296875
8689	PEP	2006-10-31	63.439998626708984
8690	PEP	2006-11-01	63.349998474121094
8691	PEP	2006-11-02	63.209999084472656
8692	PEP	2006-11-03	63.2400016784668
8693	PEP	2006-11-06	63.279998779296875
8694	PEP	2006-11-07	63.400001525878906
8695	PEP	2006-11-08	63.529998779296875
8696	PEP	2006-11-09	62.689998626708984
8697	PEP	2006-11-10	62.54999923706055
8698	PEP	2006-11-13	61.40999984741211
8699	PEP	2006-11-14	61.939998626708984
8700	PEP	2006-11-15	61.2400016784668
8701	PEP	2006-11-16	61.79999923706055
8702	PEP	2006-11-17	62.279998779296875
8703	PEP	2006-11-20	62.5
8704	PEP	2006-11-21	62.560001373291016
8705	PEP	2006-11-22	62.540000915527344
8706	PEP	2006-11-24	62.34000015258789
8707	PEP	2006-11-27	61.5
8708	PEP	2006-11-28	61.81999969482422
8709	PEP	2006-11-29	62.470001220703125
8710	PEP	2006-11-30	61.970001220703125
8711	PEP	2006-12-01	61.959999084472656
8712	PEP	2006-12-04	62.880001068115234
8713	PEP	2006-12-05	64.16999816894531
8714	PEP	2006-12-06	63.709999084472656
8715	PEP	2006-12-07	63.41999816894531
8716	PEP	2006-12-08	63.27000045776367
8717	PEP	2006-12-11	62.7599983215332
8718	PEP	2006-12-12	62.849998474121094
8719	PEP	2006-12-13	62.7599983215332
8720	PEP	2006-12-14	62.5
8721	PEP	2006-12-15	62.869998931884766
8722	PEP	2006-12-18	63.06999969482422
8723	PEP	2006-12-19	63.279998779296875
8724	PEP	2006-12-20	63.29999923706055
8725	PEP	2006-12-21	63.38999938964844
8726	PEP	2006-12-22	63.099998474121094
8727	PEP	2006-12-26	62.84000015258789
8728	PEP	2006-12-27	62.88999938964844
8729	PEP	2006-12-28	63.25
8730	PEP	2006-12-29	62.54999923706055
8731	PEP	2007-01-03	62.720001220703125
8732	PEP	2007-01-04	63.150001525878906
8733	PEP	2007-01-05	62.95000076293945
8734	PEP	2007-01-08	63.09000015258789
8735	PEP	2007-01-09	63.349998474121094
8736	PEP	2007-01-10	64.1500015258789
8737	PEP	2007-01-11	64.94999694824219
8738	PEP	2007-01-12	64.69999694824219
8739	PEP	2007-01-16	64.8499984741211
8740	PEP	2007-01-17	65.0
8741	PEP	2007-01-18	64.91999816894531
8742	PEP	2007-01-19	64.81999969482422
8743	PEP	2007-01-22	64.80999755859375
8744	PEP	2007-01-23	64.83999633789062
8745	PEP	2007-01-24	65.19999694824219
8746	PEP	2007-01-25	64.41999816894531
8747	PEP	2007-01-26	64.44999694824219
8748	PEP	2007-01-29	64.5999984741211
8749	PEP	2007-01-30	65.08999633789062
8750	PEP	2007-01-31	65.23999786376953
8751	PEP	2007-02-01	65.37999725341797
8752	PEP	2007-02-02	65.04000091552734
8753	PEP	2007-02-05	64.83000183105469
8754	PEP	2007-02-06	64.38999938964844
8755	PEP	2007-02-07	64.5
8756	PEP	2007-02-08	63.310001373291016
8757	PEP	2007-02-09	63.90999984741211
8758	PEP	2007-02-12	63.720001220703125
8759	PEP	2007-02-13	63.810001373291016
8760	PEP	2007-02-14	63.349998474121094
8761	PEP	2007-02-15	64.08000183105469
8762	PEP	2007-02-16	64.62000274658203
8763	PEP	2007-02-20	64.61000061035156
8764	PEP	2007-02-21	65.0199966430664
8765	PEP	2007-02-22	64.66000366210938
8766	PEP	2007-02-23	64.58000183105469
8767	PEP	2007-02-26	64.48999786376953
8768	PEP	2007-02-27	62.7599983215332
8769	PEP	2007-02-28	63.150001525878906
8770	PEP	2007-03-01	63.43000030517578
8771	PEP	2007-03-02	62.93000030517578
8772	PEP	2007-03-05	62.77000045776367
8773	PEP	2007-03-06	63.2599983215332
8774	PEP	2007-03-07	62.75
8775	PEP	2007-03-08	63.04999923706055
8776	PEP	2007-03-09	62.880001068115234
8777	PEP	2007-03-12	63.16999816894531
8778	PEP	2007-03-13	62.15999984741211
8779	PEP	2007-03-14	62.689998626708984
8780	PEP	2007-03-15	62.9900016784668
8781	PEP	2007-03-16	62.56999969482422
8782	PEP	2007-03-19	62.84000015258789
8783	PEP	2007-03-20	63.400001525878906
8784	PEP	2007-03-21	64.18000030517578
8785	PEP	2007-03-22	64.11000061035156
8786	PEP	2007-03-23	64.08999633789062
8787	PEP	2007-03-26	63.88999938964844
8788	PEP	2007-03-27	62.95000076293945
8789	PEP	2007-03-28	62.88999938964844
8790	PEP	2007-03-29	63.59000015258789
8791	PEP	2007-03-30	63.560001373291016
8792	PEP	2007-04-02	63.38999938964844
8793	PEP	2007-04-03	63.400001525878906
8794	PEP	2007-04-04	63.72999954223633
8795	PEP	2007-04-05	63.68000030517578
8796	PEP	2007-04-09	62.9900016784668
8797	PEP	2007-04-10	63.40999984741211
8798	PEP	2007-04-11	63.209999084472656
8799	PEP	2007-04-12	64.16000366210938
8800	PEP	2007-04-13	64.4000015258789
8801	PEP	2007-04-16	64.55999755859375
8802	PEP	2007-04-17	65.80000305175781
8803	PEP	2007-04-18	65.91999816894531
8804	PEP	2007-04-19	66.02999877929688
8805	PEP	2007-04-20	66.6500015258789
8806	PEP	2007-04-23	66.58999633789062
8807	PEP	2007-04-24	66.41000366210938
8808	PEP	2007-04-25	66.9800033569336
8809	PEP	2007-04-26	66.41000366210938
8810	PEP	2007-04-27	66.29000091552734
8811	PEP	2007-04-30	66.08999633789062
8812	PEP	2007-05-01	66.4000015258789
8813	PEP	2007-05-02	67.0199966430664
8814	PEP	2007-05-03	67.30999755859375
8815	PEP	2007-05-04	67.41999816894531
8816	PEP	2007-05-07	67.4800033569336
8817	PEP	2007-05-08	67.1500015258789
8818	PEP	2007-05-09	67.16999816894531
8819	PEP	2007-05-10	66.3499984741211
8820	PEP	2007-05-11	66.80000305175781
8821	PEP	2007-05-14	66.79000091552734
8822	PEP	2007-05-15	67.44999694824219
8823	PEP	2007-05-16	68.63999938964844
8824	PEP	2007-05-17	68.48999786376953
8825	PEP	2007-05-18	69.4800033569336
8826	PEP	2007-05-21	69.02999877929688
8827	PEP	2007-05-22	68.66999816894531
8828	PEP	2007-05-23	68.69000244140625
8829	PEP	2007-05-24	68.44999694824219
8830	PEP	2007-05-25	68.81999969482422
8831	PEP	2007-05-29	68.4800033569336
8832	PEP	2007-05-30	68.56999969482422
8833	PEP	2007-05-31	68.33000183105469
8834	PEP	2007-06-01	68.69999694824219
8835	PEP	2007-06-04	68.30999755859375
8836	PEP	2007-06-05	67.62000274658203
8837	PEP	2007-06-06	67.05999755859375
8838	PEP	2007-06-07	66.3499984741211
8839	PEP	2007-06-08	66.61000061035156
8840	PEP	2007-06-11	66.04000091552734
8841	PEP	2007-06-12	66.02999877929688
8842	PEP	2007-06-13	66.38999938964844
8843	PEP	2007-06-14	66.88999938964844
8844	PEP	2007-06-15	66.68000030517578
8845	PEP	2007-06-18	66.58999633789062
8846	PEP	2007-06-19	65.80000305175781
8847	PEP	2007-06-20	65.5199966430664
8848	PEP	2007-06-21	65.87999725341797
8849	PEP	2007-06-22	64.86000061035156
8850	PEP	2007-06-25	64.6500015258789
8851	PEP	2007-06-26	64.66000366210938
8852	PEP	2007-06-27	65.16999816894531
8853	PEP	2007-06-28	65.25
8854	PEP	2007-06-29	64.8499984741211
8855	PEP	2007-07-02	65.30000305175781
8856	PEP	2007-07-03	65.58999633789062
8857	PEP	2007-07-05	65.91000366210938
8858	PEP	2007-07-06	66.22000122070312
8859	PEP	2007-07-09	66.05000305175781
8860	PEP	2007-07-10	65.87000274658203
8861	PEP	2007-07-11	66.11000061035156
8862	PEP	2007-07-12	66.94000244140625
8863	PEP	2007-07-13	66.8499984741211
8864	PEP	2007-07-16	66.98999786376953
8865	PEP	2007-07-17	66.4000015258789
8866	PEP	2007-07-18	66.12999725341797
8867	PEP	2007-07-19	65.47000122070312
8868	PEP	2007-07-20	64.66999816894531
8869	PEP	2007-07-23	66.58999633789062
8870	PEP	2007-07-24	66.26000213623047
8871	PEP	2007-07-25	68.31999969482422
8872	PEP	2007-07-26	66.83999633789062
8873	PEP	2007-07-27	65.66000366210938
8874	PEP	2007-07-30	65.9000015258789
8875	PEP	2007-07-31	65.62000274658203
8876	PEP	2007-08-01	66.43000030517578
8877	PEP	2007-08-02	66.80999755859375
8878	PEP	2007-08-03	66.47000122070312
8879	PEP	2007-08-06	68.51000213623047
8880	PEP	2007-08-07	69.16000366210938
8881	PEP	2007-08-08	69.94000244140625
8882	PEP	2007-08-09	68.5
8883	PEP	2007-08-10	67.94999694824219
8884	PEP	2007-08-13	68.08000183105469
8885	PEP	2007-08-14	67.16000366210938
8886	PEP	2007-08-15	67.33999633789062
8887	PEP	2007-08-16	68.37000274658203
8888	PEP	2007-08-17	69.37999725341797
8889	PEP	2007-08-20	68.61000061035156
8890	PEP	2007-08-21	68.44999694824219
8891	PEP	2007-08-22	68.80000305175781
8892	PEP	2007-08-23	67.91000366210938
8893	PEP	2007-08-24	68.22000122070312
8894	PEP	2007-08-27	68.0999984741211
8895	PEP	2007-08-28	67.51000213623047
8896	PEP	2007-08-29	68.19000244140625
8897	PEP	2007-08-30	67.86000061035156
8898	PEP	2007-08-31	68.02999877929688
8899	PEP	2007-09-04	68.61000061035156
8900	PEP	2007-09-05	67.94000244140625
8901	PEP	2007-09-06	68.55999755859375
8902	PEP	2007-09-07	67.9800033569336
8903	PEP	2007-09-10	68.45999908447266
8904	PEP	2007-09-11	69.87000274658203
8905	PEP	2007-09-12	69.58000183105469
8906	PEP	2007-09-13	69.87999725341797
8907	PEP	2007-09-14	69.55999755859375
8908	PEP	2007-09-17	69.80000305175781
8909	PEP	2007-09-18	70.87999725341797
8910	PEP	2007-09-19	71.11000061035156
8911	PEP	2007-09-20	71.02999877929688
8912	PEP	2007-09-21	71.44000244140625
8913	PEP	2007-09-24	71.25
8914	PEP	2007-09-25	71.22000122070312
8915	PEP	2007-09-26	72.2300033569336
8916	PEP	2007-09-27	72.62000274658203
8917	PEP	2007-09-28	73.26000213623047
8918	PEP	2007-10-01	74.01000213623047
8919	PEP	2007-10-02	73.76000213623047
8920	PEP	2007-10-03	73.47000122070312
8921	PEP	2007-10-04	73.87000274658203
8922	PEP	2007-10-05	73.73999786376953
8923	PEP	2007-10-08	73.91000366210938
8924	PEP	2007-10-09	73.20999908447266
8925	PEP	2007-10-10	73.5999984741211
8926	PEP	2007-10-11	71.7699966430664
8927	PEP	2007-10-12	71.77999877929688
8928	PEP	2007-10-15	71.3499984741211
8929	PEP	2007-10-16	71.87000274658203
8930	PEP	2007-10-17	72.11000061035156
8931	PEP	2007-10-18	71.87999725341797
8932	PEP	2007-10-19	70.4000015258789
8933	PEP	2007-10-22	71.16999816894531
8934	PEP	2007-10-23	71.52999877929688
8935	PEP	2007-10-24	71.80000305175781
8936	PEP	2007-10-25	71.9800033569336
8937	PEP	2007-10-26	72.33999633789062
8938	PEP	2007-10-29	73.69999694824219
8939	PEP	2007-10-30	73.83999633789062
8940	PEP	2007-10-31	73.72000122070312
8941	PEP	2007-11-01	72.38999938964844
8942	PEP	2007-11-02	72.9800033569336
8943	PEP	2007-11-05	72.76000213623047
8944	PEP	2007-11-06	73.48999786376953
8945	PEP	2007-11-07	72.33999633789062
8946	PEP	2007-11-08	73.5
8947	PEP	2007-11-09	73.4800033569336
8948	PEP	2007-11-12	72.56999969482422
8949	PEP	2007-11-13	73.33999633789062
8950	PEP	2007-11-14	74.05999755859375
8951	PEP	2007-11-15	73.58000183105469
8952	PEP	2007-11-16	74.1500015258789
8953	PEP	2007-11-19	75.08000183105469
8954	PEP	2007-11-20	74.83999633789062
8955	PEP	2007-11-21	75.04000091552734
8956	PEP	2007-11-23	75.51000213623047
8957	PEP	2007-11-26	74.69000244140625
8958	PEP	2007-11-27	75.91999816894531
8959	PEP	2007-11-28	77.16000366210938
8960	PEP	2007-11-29	76.54000091552734
8961	PEP	2007-11-30	77.18000030517578
8962	PEP	2007-12-03	76.58000183105469
8963	PEP	2007-12-04	76.6500015258789
8964	PEP	2007-12-05	76.2699966430664
8965	PEP	2007-12-06	77.02999877929688
8966	PEP	2007-12-07	77.0
8967	PEP	2007-12-10	77.27999877929688
8968	PEP	2007-12-11	76.4800033569336
8969	PEP	2007-12-12	78.08999633789062
8970	PEP	2007-12-13	78.69000244140625
8971	PEP	2007-12-14	78.45999908447266
8972	PEP	2007-12-17	77.37000274658203
8973	PEP	2007-12-18	77.0199966430664
8974	PEP	2007-12-19	76.79000091552734
8975	PEP	2007-12-20	76.48999786376953
8976	PEP	2007-12-21	77.3499984741211
8977	PEP	2007-12-24	77.70999908447266
8978	PEP	2007-12-26	77.27999877929688
8979	PEP	2007-12-27	76.69999694824219
8980	PEP	2007-12-28	77.02999877929688
8981	PEP	2007-12-31	75.9000015258789
8982	PEP	2008-01-02	75.29000091552734
8983	PEP	2008-01-03	75.77999877929688
8984	PEP	2008-01-04	75.55000305175781
8985	PEP	2008-01-07	77.31999969482422
8986	PEP	2008-01-08	77.94000244140625
8987	PEP	2008-01-09	78.73999786376953
8988	PEP	2008-01-10	79.56999969482422
8989	PEP	2008-01-11	77.77999877929688
8990	PEP	2008-01-14	76.91999816894531
8991	PEP	2008-01-15	74.83000183105469
8992	PEP	2008-01-16	73.54000091552734
8993	PEP	2008-01-17	72.0999984741211
8994	PEP	2008-01-18	71.45999908447266
8995	PEP	2008-01-22	69.44000244140625
8996	PEP	2008-01-23	70.5
8997	PEP	2008-01-24	69.7300033569336
8998	PEP	2008-01-25	68.91999816894531
8999	PEP	2008-01-28	70.2699966430664
9000	PEP	2008-01-29	68.62999725341797
9001	PEP	2008-01-30	67.38999938964844
9002	PEP	2008-01-31	68.05000305175781
9003	PEP	2008-02-01	68.83000183105469
9004	PEP	2008-02-04	69.22000122070312
9005	PEP	2008-02-05	67.94999694824219
9006	PEP	2008-02-06	66.7300033569336
9007	PEP	2008-02-07	70.41000366210938
9008	PEP	2008-02-08	69.80999755859375
9009	PEP	2008-02-11	70.95999908447266
9010	PEP	2008-02-12	71.95999908447266
9011	PEP	2008-02-13	71.62999725341797
9012	PEP	2008-02-14	71.56999969482422
9013	PEP	2008-02-15	71.7300033569336
9014	PEP	2008-02-19	71.13999938964844
9015	PEP	2008-02-20	71.12000274658203
9016	PEP	2008-02-21	71.08000183105469
9017	PEP	2008-02-22	71.37999725341797
9018	PEP	2008-02-25	71.58999633789062
9019	PEP	2008-02-26	71.33000183105469
9020	PEP	2008-02-27	71.19999694824219
9021	PEP	2008-02-28	71.05999755859375
9022	PEP	2008-02-29	69.55999755859375
9023	PEP	2008-03-03	70.16999816894531
9024	PEP	2008-03-04	70.04000091552734
9025	PEP	2008-03-05	70.27999877929688
9026	PEP	2008-03-06	70.12000274658203
9027	PEP	2008-03-07	69.58999633789062
9028	PEP	2008-03-10	69.0199966430664
9029	PEP	2008-03-11	69.94999694824219
9030	PEP	2008-03-12	69.55999755859375
9031	PEP	2008-03-13	69.23999786376953
9032	PEP	2008-03-14	68.44999694824219
9033	PEP	2008-03-17	69.1500015258789
9034	PEP	2008-03-18	70.0199966430664
9035	PEP	2008-03-19	70.18000030517578
9036	PEP	2008-03-20	71.19000244140625
9037	PEP	2008-03-24	71.44999694824219
9038	PEP	2008-03-25	71.54000091552734
9039	PEP	2008-03-26	71.16000366210938
9040	PEP	2008-03-27	71.19000244140625
9041	PEP	2008-03-28	71.55999755859375
9042	PEP	2008-03-31	72.19999694824219
9043	PEP	2008-04-01	72.12999725341797
9044	PEP	2008-04-02	71.41999816894531
9045	PEP	2008-04-03	71.4000015258789
9046	PEP	2008-04-04	71.52999877929688
9047	PEP	2008-04-07	71.86000061035156
9048	PEP	2008-04-08	71.27999877929688
9049	PEP	2008-04-09	70.97000122070312
9050	PEP	2008-04-10	71.69999694824219
9051	PEP	2008-04-11	71.4000015258789
9052	PEP	2008-04-14	70.94999694824219
9053	PEP	2008-04-15	71.22000122070312
9054	PEP	2008-04-16	71.11000061035156
9055	PEP	2008-04-17	70.7699966430664
9056	PEP	2008-04-18	70.5999984741211
9057	PEP	2008-04-21	69.9000015258789
9058	PEP	2008-04-22	69.0999984741211
9059	PEP	2008-04-23	69.19000244140625
9060	PEP	2008-04-24	68.0
9061	PEP	2008-04-25	67.62000274658203
9062	PEP	2008-04-28	68.16000366210938
9063	PEP	2008-04-29	68.19999694824219
9064	PEP	2008-04-30	68.52999877929688
9065	PEP	2008-05-01	68.5
9066	PEP	2008-05-02	69.0999984741211
9067	PEP	2008-05-05	68.56999969482422
9068	PEP	2008-05-06	68.56999969482422
9069	PEP	2008-05-07	68.01000213623047
9070	PEP	2008-05-08	67.54000091552734
9071	PEP	2008-05-09	67.51000213623047
9072	PEP	2008-05-12	67.3499984741211
9073	PEP	2008-05-13	67.25
9074	PEP	2008-05-14	67.0999984741211
9075	PEP	2008-05-15	68.06999969482422
9076	PEP	2008-05-16	67.87000274658203
9077	PEP	2008-05-19	68.02999877929688
9078	PEP	2008-05-20	67.45999908447266
9079	PEP	2008-05-21	67.2699966430664
9080	PEP	2008-05-22	68.37999725341797
9081	PEP	2008-05-23	68.26000213623047
9082	PEP	2008-05-27	69.01000213623047
9083	PEP	2008-05-28	67.93000030517578
9084	PEP	2008-05-29	68.83000183105469
9085	PEP	2008-05-30	68.30000305175781
9086	PEP	2008-06-02	67.55000305175781
9087	PEP	2008-06-03	67.05000305175781
9088	PEP	2008-06-04	66.66999816894531
9089	PEP	2008-06-05	67.29000091552734
9090	PEP	2008-06-06	65.5199966430664
9091	PEP	2008-06-09	65.37000274658203
9092	PEP	2008-06-10	67.58000183105469
9093	PEP	2008-06-11	67.48999786376953
9094	PEP	2008-06-12	67.94999694824219
9095	PEP	2008-06-13	67.54000091552734
9096	PEP	2008-06-16	66.04000091552734
9097	PEP	2008-06-17	65.87000274658203
9098	PEP	2008-06-18	65.05999755859375
9099	PEP	2008-06-19	65.88999938964844
9100	PEP	2008-06-20	65.08000183105469
9101	PEP	2008-06-23	64.62999725341797
9102	PEP	2008-06-24	64.0199966430664
9103	PEP	2008-06-25	65.5199966430664
9104	PEP	2008-06-26	64.7699966430664
9105	PEP	2008-06-27	63.93000030517578
9106	PEP	2008-06-30	63.59000015258789
9107	PEP	2008-07-01	64.4000015258789
9108	PEP	2008-07-02	65.76000213623047
9109	PEP	2008-07-03	66.7699966430664
9110	PEP	2008-07-07	66.62000274658203
9111	PEP	2008-07-08	65.83000183105469
9112	PEP	2008-07-09	65.3499984741211
9113	PEP	2008-07-10	65.58999633789062
9114	PEP	2008-07-11	64.66000366210938
9115	PEP	2008-07-14	64.91000366210938
9116	PEP	2008-07-15	65.56999969482422
9117	PEP	2008-07-16	66.08999633789062
9118	PEP	2008-07-17	65.52999877929688
9119	PEP	2008-07-18	65.41000366210938
9120	PEP	2008-07-21	64.44999694824219
9121	PEP	2008-07-22	66.19000244140625
9122	PEP	2008-07-23	67.72000122070312
9123	PEP	2008-07-24	67.4000015258789
9124	PEP	2008-07-25	67.22000122070312
9125	PEP	2008-07-28	66.70999908447266
9126	PEP	2008-07-29	66.9800033569336
9127	PEP	2008-07-30	66.91000366210938
9128	PEP	2008-07-31	66.55999755859375
9129	PEP	2008-08-01	66.62999725341797
9130	PEP	2008-08-04	67.66999816894531
9131	PEP	2008-08-05	68.5199966430664
9132	PEP	2008-08-06	68.54000091552734
9133	PEP	2008-08-07	67.94999694824219
9134	PEP	2008-08-08	69.3499984741211
9135	PEP	2008-08-11	69.2699966430664
9136	PEP	2008-08-12	69.62000274658203
9137	PEP	2008-08-13	69.73999786376953
9138	PEP	2008-08-14	69.94000244140625
9139	PEP	2008-08-15	70.19999694824219
9140	PEP	2008-08-18	69.80999755859375
9141	PEP	2008-08-19	70.0999984741211
9142	PEP	2008-08-20	69.8499984741211
9143	PEP	2008-08-21	69.38999938964844
9144	PEP	2008-08-22	69.9000015258789
9145	PEP	2008-08-25	69.05000305175781
9146	PEP	2008-08-26	68.69999694824219
9147	PEP	2008-08-27	69.19999694824219
9148	PEP	2008-08-28	69.19000244140625
9149	PEP	2008-08-29	68.4800033569336
9150	PEP	2008-09-02	69.45999908447266
9151	PEP	2008-09-03	69.19000244140625
9152	PEP	2008-09-04	68.38999938964844
9153	PEP	2008-09-05	68.91999816894531
9154	PEP	2008-09-08	70.33999633789062
9155	PEP	2008-09-09	71.0
9156	PEP	2008-09-10	71.83000183105469
9157	PEP	2008-09-11	72.62000274658203
9158	PEP	2008-09-12	73.1500015258789
9159	PEP	2008-09-15	72.3499984741211
9160	PEP	2008-09-16	72.9800033569336
9161	PEP	2008-09-17	71.68000030517578
9162	PEP	2008-09-18	73.2300033569336
9163	PEP	2008-09-19	73.19000244140625
9164	PEP	2008-09-22	71.08000183105469
9165	PEP	2008-09-23	70.75
9166	PEP	2008-09-24	70.0999984741211
9167	PEP	2008-09-25	71.30000305175781
9168	PEP	2008-09-26	71.70999908447266
9169	PEP	2008-09-29	69.66000366210938
9170	PEP	2008-09-30	71.2699966430664
9171	PEP	2008-10-01	71.63999938964844
9172	PEP	2008-10-02	70.91000366210938
9173	PEP	2008-10-03	69.0
9174	PEP	2008-10-06	66.63999938964844
9175	PEP	2008-10-07	65.12000274658203
9176	PEP	2008-10-08	63.61000061035156
9177	PEP	2008-10-09	59.52000045776367
9178	PEP	2008-10-10	57.79999923706055
9179	PEP	2008-10-13	61.77000045776367
9180	PEP	2008-10-14	54.400001525878906
9181	PEP	2008-10-15	51.25
9182	PEP	2008-10-16	53.08000183105469
9183	PEP	2008-10-17	53.880001068115234
9184	PEP	2008-10-20	56.7599983215332
9185	PEP	2008-10-21	55.0
9186	PEP	2008-10-22	53.63999938964844
9187	PEP	2008-10-23	53.47999954223633
9188	PEP	2008-10-24	51.7599983215332
9189	PEP	2008-10-27	51.4900016784668
9190	PEP	2008-10-28	55.83000183105469
9191	PEP	2008-10-29	55.0
9192	PEP	2008-10-30	57.08000183105469
9193	PEP	2008-10-31	57.0099983215332
9194	PEP	2008-11-03	57.470001220703125
9195	PEP	2008-11-04	58.34000015258789
9196	PEP	2008-11-05	57.0099983215332
9197	PEP	2008-11-06	54.849998474121094
9198	PEP	2008-11-07	55.36000061035156
9199	PEP	2008-11-10	54.61000061035156
9200	PEP	2008-11-11	55.08000183105469
9201	PEP	2008-11-12	53.099998474121094
9202	PEP	2008-11-13	55.59000015258789
9203	PEP	2008-11-14	53.52000045776367
9204	PEP	2008-11-17	52.970001220703125
9205	PEP	2008-11-18	53.13999938964844
9206	PEP	2008-11-19	52.099998474121094
9207	PEP	2008-11-20	50.290000915527344
9208	PEP	2008-11-21	54.59000015258789
9209	PEP	2008-11-24	55.65999984741211
9210	PEP	2008-11-25	54.0
9211	PEP	2008-11-26	54.93000030517578
9212	PEP	2008-11-28	56.70000076293945
9213	PEP	2008-12-01	53.63999938964844
9214	PEP	2008-12-02	54.45000076293945
9215	PEP	2008-12-03	54.08000183105469
9216	PEP	2008-12-04	52.33000183105469
9217	PEP	2008-12-05	53.369998931884766
9218	PEP	2008-12-08	53.599998474121094
9219	PEP	2008-12-09	52.27000045776367
9220	PEP	2008-12-10	53.0099983215332
9221	PEP	2008-12-11	52.709999084472656
9222	PEP	2008-12-12	52.029998779296875
9223	PEP	2008-12-15	52.41999816894531
9224	PEP	2008-12-16	54.209999084472656
9225	PEP	2008-12-17	54.33000183105469
9226	PEP	2008-12-18	54.709999084472656
9227	PEP	2008-12-19	54.09000015258789
9228	PEP	2008-12-22	53.75
9229	PEP	2008-12-23	54.16999816894531
9230	PEP	2008-12-24	54.540000915527344
9231	PEP	2008-12-26	54.560001373291016
9232	PEP	2008-12-29	54.06999969482422
9233	PEP	2008-12-30	54.880001068115234
9234	PEP	2008-12-31	54.77000045776367
9235	PEP	2009-01-02	55.970001220703125
9236	PEP	2009-01-05	55.599998474121094
9237	PEP	2009-01-06	55.70000076293945
9238	PEP	2009-01-07	53.88999938964844
9239	PEP	2009-01-08	53.25
9240	PEP	2009-01-09	52.56999969482422
9241	PEP	2009-01-12	51.38999938964844
9242	PEP	2009-01-13	52.22999954223633
9243	PEP	2009-01-14	51.099998474121094
9244	PEP	2009-01-15	50.529998779296875
9245	PEP	2009-01-16	51.369998931884766
9246	PEP	2009-01-20	50.43000030517578
9247	PEP	2009-01-21	50.439998626708984
9248	PEP	2009-01-22	50.349998474121094
9249	PEP	2009-01-23	50.619998931884766
9250	PEP	2009-01-26	51.41999816894531
9251	PEP	2009-01-27	51.63999938964844
9252	PEP	2009-01-28	52.040000915527344
9253	PEP	2009-01-29	51.68000030517578
9254	PEP	2009-01-30	50.22999954223633
9255	PEP	2009-02-02	50.130001068115234
9256	PEP	2009-02-03	51.52000045776367
9257	PEP	2009-02-04	51.4900016784668
9258	PEP	2009-02-05	52.349998474121094
9259	PEP	2009-02-06	53.529998779296875
9260	PEP	2009-02-09	51.43000030517578
9261	PEP	2009-02-10	49.529998779296875
9262	PEP	2009-02-11	50.61000061035156
9263	PEP	2009-02-12	52.0
9264	PEP	2009-02-13	52.56999969482422
9265	PEP	2009-02-17	51.81999969482422
9266	PEP	2009-02-18	51.529998779296875
9267	PEP	2009-02-19	52.20000076293945
9268	PEP	2009-02-20	51.45000076293945
9269	PEP	2009-02-23	50.15999984741211
9270	PEP	2009-02-24	51.68000030517578
9271	PEP	2009-02-25	50.720001220703125
9272	PEP	2009-02-26	49.41999816894531
9273	PEP	2009-02-27	48.13999938964844
9274	PEP	2009-03-02	46.849998474121094
9275	PEP	2009-03-03	48.470001220703125
9276	PEP	2009-03-04	47.599998474121094
9277	PEP	2009-03-05	45.970001220703125
9278	PEP	2009-03-06	47.099998474121094
9279	PEP	2009-03-09	45.810001373291016
9280	PEP	2009-03-10	46.599998474121094
9281	PEP	2009-03-11	47.41999816894531
9282	PEP	2009-03-12	48.290000915527344
9283	PEP	2009-03-13	48.619998931884766
9284	PEP	2009-03-16	48.72999954223633
9285	PEP	2009-03-17	49.25
9286	PEP	2009-03-18	49.470001220703125
9287	PEP	2009-03-19	48.9900016784668
9288	PEP	2009-03-20	50.02000045776367
9289	PEP	2009-03-23	51.630001068115234
9290	PEP	2009-03-24	51.529998779296875
9291	PEP	2009-03-25	52.470001220703125
9292	PEP	2009-03-26	53.15999984741211
9293	PEP	2009-03-27	52.38999938964844
9294	PEP	2009-03-30	51.790000915527344
9295	PEP	2009-03-31	51.47999954223633
9296	PEP	2009-04-01	52.220001220703125
9297	PEP	2009-04-02	52.86000061035156
9298	PEP	2009-04-03	52.689998626708984
9299	PEP	2009-04-06	52.66999816894531
9300	PEP	2009-04-07	52.25
9301	PEP	2009-04-08	52.279998779296875
9302	PEP	2009-04-09	52.099998474121094
9303	PEP	2009-04-13	51.4900016784668
9304	PEP	2009-04-14	50.560001373291016
9305	PEP	2009-04-15	52.040000915527344
9306	PEP	2009-04-16	51.959999084472656
9307	PEP	2009-04-17	52.130001068115234
9308	PEP	2009-04-20	49.86000061035156
9309	PEP	2009-04-21	49.349998474121094
9310	PEP	2009-04-22	47.97999954223633
9311	PEP	2009-04-23	47.88999938964844
9312	PEP	2009-04-24	48.52000045776367
9313	PEP	2009-04-27	49.11000061035156
9314	PEP	2009-04-28	50.040000915527344
9315	PEP	2009-04-29	50.45000076293945
9316	PEP	2009-04-30	49.7599983215332
9317	PEP	2009-05-01	49.790000915527344
9318	PEP	2009-05-04	49.099998474121094
9319	PEP	2009-05-05	49.72999954223633
9320	PEP	2009-05-06	49.720001220703125
9321	PEP	2009-05-07	49.4900016784668
9322	PEP	2009-05-08	49.75
9323	PEP	2009-05-11	49.58000183105469
9324	PEP	2009-05-12	49.27000045776367
9325	PEP	2009-05-13	49.65999984741211
9326	PEP	2009-05-14	50.869998931884766
9327	PEP	2009-05-15	50.31999969482422
9328	PEP	2009-05-18	51.16999816894531
9329	PEP	2009-05-19	51.61000061035156
9330	PEP	2009-05-20	52.060001373291016
9331	PEP	2009-05-21	51.4900016784668
9332	PEP	2009-05-22	51.56999969482422
9333	PEP	2009-05-26	51.279998779296875
9334	PEP	2009-05-27	50.0099983215332
9335	PEP	2009-05-28	51.02000045776367
9336	PEP	2009-05-29	52.04999923706055
9337	PEP	2009-06-01	53.130001068115234
9338	PEP	2009-06-02	55.369998931884766
9339	PEP	2009-06-03	54.27000045776367
9340	PEP	2009-06-04	54.81999969482422
9341	PEP	2009-06-05	54.880001068115234
9342	PEP	2009-06-08	54.150001525878906
9343	PEP	2009-06-09	53.47999954223633
9344	PEP	2009-06-10	53.36000061035156
9345	PEP	2009-06-11	52.970001220703125
9346	PEP	2009-06-12	53.650001525878906
9347	PEP	2009-06-15	52.880001068115234
9348	PEP	2009-06-16	52.34000015258789
9349	PEP	2009-06-17	52.970001220703125
9350	PEP	2009-06-18	54.4900016784668
9351	PEP	2009-06-19	53.90999984741211
9352	PEP	2009-06-22	53.4900016784668
9353	PEP	2009-06-23	53.0099983215332
9354	PEP	2009-06-24	53.04999923706055
9355	PEP	2009-06-25	53.9900016784668
9356	PEP	2009-06-26	54.70000076293945
9357	PEP	2009-06-29	54.84000015258789
9358	PEP	2009-06-30	54.959999084472656
9359	PEP	2009-07-01	56.52000045776367
9360	PEP	2009-07-02	56.349998474121094
9361	PEP	2009-07-06	57.130001068115234
9362	PEP	2009-07-07	56.0
9363	PEP	2009-07-08	54.849998474121094
9364	PEP	2009-07-09	54.68000030517578
9365	PEP	2009-07-10	54.709999084472656
9366	PEP	2009-07-13	55.66999816894531
9367	PEP	2009-07-14	56.09000015258789
9368	PEP	2009-07-15	57.279998779296875
9369	PEP	2009-07-16	57.2599983215332
9370	PEP	2009-07-17	56.65999984741211
9371	PEP	2009-07-20	56.08000183105469
9372	PEP	2009-07-21	56.400001525878906
9373	PEP	2009-07-22	55.88999938964844
9374	PEP	2009-07-23	56.5
9375	PEP	2009-07-24	56.40999984741211
9376	PEP	2009-07-27	56.34000015258789
9377	PEP	2009-07-28	55.970001220703125
9378	PEP	2009-07-29	56.33000183105469
9379	PEP	2009-07-30	56.599998474121094
9380	PEP	2009-07-31	56.75
9381	PEP	2009-08-03	56.20000076293945
9382	PEP	2009-08-04	59.060001373291016
9383	PEP	2009-08-05	58.38999938964844
9384	PEP	2009-08-06	57.83000183105469
9385	PEP	2009-08-07	57.7400016784668
9386	PEP	2009-08-10	57.40999984741211
9387	PEP	2009-08-11	56.90999984741211
9388	PEP	2009-08-12	56.68000030517578
9389	PEP	2009-08-13	56.4900016784668
9390	PEP	2009-08-14	56.560001373291016
9391	PEP	2009-08-17	56.18000030517578
9392	PEP	2009-08-18	56.2400016784668
9393	PEP	2009-08-19	56.45000076293945
9394	PEP	2009-08-20	56.84000015258789
9395	PEP	2009-08-21	57.4900016784668
9396	PEP	2009-08-24	57.45000076293945
9397	PEP	2009-08-25	57.290000915527344
9398	PEP	2009-08-26	57.880001068115234
9399	PEP	2009-08-27	57.7599983215332
9400	PEP	2009-08-28	56.7599983215332
9401	PEP	2009-08-31	56.66999816894531
9402	PEP	2009-09-01	56.25
9403	PEP	2009-09-02	56.349998474121094
9404	PEP	2009-09-03	56.63999938964844
9405	PEP	2009-09-04	57.540000915527344
9406	PEP	2009-09-08	58.279998779296875
9407	PEP	2009-09-09	58.040000915527344
9408	PEP	2009-09-10	57.86000061035156
9409	PEP	2009-09-11	58.810001373291016
9410	PEP	2009-09-14	58.70000076293945
9411	PEP	2009-09-15	58.290000915527344
9412	PEP	2009-09-16	58.34000015258789
9413	PEP	2009-09-17	58.79999923706055
9414	PEP	2009-09-18	59.86000061035156
9415	PEP	2009-09-21	59.02000045776367
9416	PEP	2009-09-22	58.58000183105469
9417	PEP	2009-09-23	58.470001220703125
9418	PEP	2009-09-24	58.540000915527344
9419	PEP	2009-09-25	58.68000030517578
9420	PEP	2009-09-28	59.029998779296875
9421	PEP	2009-09-29	58.5099983215332
9422	PEP	2009-09-30	58.65999984741211
9423	PEP	2009-10-01	58.459999084472656
9424	PEP	2009-10-02	60.900001525878906
9425	PEP	2009-10-05	60.849998474121094
9426	PEP	2009-10-06	60.869998931884766
9427	PEP	2009-10-07	61.16999816894531
9428	PEP	2009-10-08	60.38999938964844
9429	PEP	2009-10-09	60.59000015258789
9430	PEP	2009-10-12	60.91999816894531
9431	PEP	2009-10-13	60.599998474121094
9432	PEP	2009-10-14	61.619998931884766
9433	PEP	2009-10-15	62.68000030517578
9434	PEP	2009-10-16	62.290000915527344
9435	PEP	2009-10-19	62.04999923706055
9436	PEP	2009-10-20	61.58000183105469
9437	PEP	2009-10-21	61.84000015258789
9438	PEP	2009-10-22	61.5
9439	PEP	2009-10-23	61.029998779296875
9440	PEP	2009-10-26	60.470001220703125
9441	PEP	2009-10-27	61.0
9442	PEP	2009-10-28	60.9900016784668
9443	PEP	2009-10-29	61.38999938964844
9444	PEP	2009-10-30	60.54999923706055
9445	PEP	2009-11-02	60.599998474121094
9446	PEP	2009-11-03	60.060001373291016
9447	PEP	2009-11-04	60.380001068115234
9448	PEP	2009-11-05	61.22999954223633
9449	PEP	2009-11-06	61.7599983215332
9450	PEP	2009-11-09	62.279998779296875
9451	PEP	2009-11-10	62.08000183105469
9452	PEP	2009-11-11	62.599998474121094
9453	PEP	2009-11-12	61.27000045776367
9454	PEP	2009-11-13	61.939998626708984
9455	PEP	2009-11-16	62.43000030517578
9456	PEP	2009-11-17	62.599998474121094
9457	PEP	2009-11-18	62.29999923706055
9458	PEP	2009-11-19	61.880001068115234
9459	PEP	2009-11-20	62.08000183105469
9460	PEP	2009-11-23	62.4900016784668
9461	PEP	2009-11-24	62.5
9462	PEP	2009-11-25	63.189998626708984
9463	PEP	2009-11-27	62.29999923706055
9464	PEP	2009-11-30	62.220001220703125
9465	PEP	2009-12-01	63.869998931884766
9466	PEP	2009-12-02	63.650001525878906
9467	PEP	2009-12-03	62.7599983215332
9468	PEP	2009-12-04	63.849998474121094
9469	PEP	2009-12-07	64.2300033569336
9470	PEP	2009-12-08	63.47999954223633
9471	PEP	2009-12-09	61.79999923706055
9472	PEP	2009-12-10	61.84000015258789
9473	PEP	2009-12-11	61.27000045776367
9474	PEP	2009-12-14	60.97999954223633
9475	PEP	2009-12-15	60.9900016784668
9476	PEP	2009-12-16	60.68000030517578
9477	PEP	2009-12-17	60.040000915527344
9478	PEP	2009-12-18	59.47999954223633
9479	PEP	2009-12-21	60.47999954223633
9480	PEP	2009-12-22	60.630001068115234
9481	PEP	2009-12-23	60.68000030517578
9482	PEP	2009-12-24	60.959999084472656
9483	PEP	2009-12-28	61.15999984741211
9484	PEP	2009-12-29	61.099998474121094
9485	PEP	2009-12-30	61.310001373291016
9486	PEP	2009-12-31	60.79999923706055
9487	PEP	2010-01-04	61.2400016784668
9488	PEP	2010-01-05	61.97999954223633
9489	PEP	2010-01-06	61.36000061035156
9490	PEP	2010-01-07	60.970001220703125
9491	PEP	2010-01-08	60.77000045776367
9492	PEP	2010-01-11	60.70000076293945
9493	PEP	2010-01-12	61.54999923706055
9494	PEP	2010-01-13	62.04999923706055
9495	PEP	2010-01-14	62.79999923706055
9496	PEP	2010-01-15	62.290000915527344
9497	PEP	2010-01-19	62.33000183105469
9498	PEP	2010-01-20	61.95000076293945
9499	PEP	2010-01-21	60.939998626708984
9500	PEP	2010-01-22	60.38999938964844
9501	PEP	2010-01-25	60.22999954223633
9502	PEP	2010-01-26	60.25
9503	PEP	2010-01-27	60.290000915527344
9504	PEP	2010-01-28	59.7400016784668
9505	PEP	2010-01-29	59.619998931884766
9506	PEP	2010-02-01	60.70000076293945
9507	PEP	2010-02-02	61.150001525878906
9508	PEP	2010-02-03	61.290000915527344
9509	PEP	2010-02-04	59.63999938964844
9510	PEP	2010-02-05	59.5099983215332
9511	PEP	2010-02-08	58.959999084472656
9512	PEP	2010-02-09	60.04999923706055
9513	PEP	2010-02-10	60.380001068115234
9514	PEP	2010-02-11	61.189998626708984
9515	PEP	2010-02-12	60.91999816894531
9516	PEP	2010-02-16	61.310001373291016
9517	PEP	2010-02-17	62.11000061035156
9518	PEP	2010-02-18	62.529998779296875
9519	PEP	2010-02-19	62.65999984741211
9520	PEP	2010-02-22	62.40999984741211
9521	PEP	2010-02-23	61.779998779296875
9522	PEP	2010-02-24	62.08000183105469
9523	PEP	2010-02-25	62.29999923706055
9524	PEP	2010-02-26	62.470001220703125
9525	PEP	2010-03-01	63.43000030517578
9526	PEP	2010-03-02	63.79999923706055
9527	PEP	2010-03-03	63.97999954223633
9528	PEP	2010-03-04	64.11000061035156
9529	PEP	2010-03-05	64.37000274658203
9530	PEP	2010-03-08	64.1500015258789
9531	PEP	2010-03-09	64.36000061035156
9532	PEP	2010-03-10	64.43000030517578
9533	PEP	2010-03-11	64.97000122070312
9534	PEP	2010-03-12	65.0999984741211
9535	PEP	2010-03-15	66.1500015258789
9536	PEP	2010-03-16	66.06999969482422
9537	PEP	2010-03-17	66.56999969482422
9538	PEP	2010-03-18	66.5199966430664
9539	PEP	2010-03-19	66.55999755859375
9540	PEP	2010-03-22	66.30999755859375
9541	PEP	2010-03-23	66.86000061035156
9542	PEP	2010-03-24	66.26000213623047
9543	PEP	2010-03-25	66.55000305175781
9544	PEP	2010-03-26	66.58999633789062
9545	PEP	2010-03-29	66.55000305175781
9546	PEP	2010-03-30	66.7699966430664
9547	PEP	2010-03-31	66.16000366210938
9548	PEP	2010-04-01	66.68000030517578
9549	PEP	2010-04-05	65.9800033569336
9550	PEP	2010-04-06	66.38999938964844
9551	PEP	2010-04-07	65.98999786376953
9552	PEP	2010-04-08	65.97000122070312
9553	PEP	2010-04-09	66.36000061035156
9554	PEP	2010-04-12	66.31999969482422
9555	PEP	2010-04-13	66.38999938964844
9556	PEP	2010-04-14	66.29000091552734
9557	PEP	2010-04-15	66.2699966430664
9558	PEP	2010-04-16	66.13999938964844
9559	PEP	2010-04-19	66.12000274658203
9560	PEP	2010-04-20	65.9000015258789
9561	PEP	2010-04-21	65.9800033569336
9562	PEP	2010-04-22	64.76000213623047
9563	PEP	2010-04-23	64.70999908447266
9564	PEP	2010-04-26	65.0199966430664
9565	PEP	2010-04-27	64.2300033569336
9566	PEP	2010-04-28	64.75
9567	PEP	2010-04-29	65.19999694824219
9568	PEP	2010-04-30	65.22000122070312
9569	PEP	2010-05-03	65.69000244140625
9570	PEP	2010-05-04	65.43000030517578
9571	PEP	2010-05-05	65.19999694824219
9572	PEP	2010-05-06	64.69999694824219
9573	PEP	2010-05-07	64.56999969482422
9574	PEP	2010-05-10	66.41000366210938
9575	PEP	2010-05-11	66.55000305175781
9576	PEP	2010-05-12	66.94000244140625
9577	PEP	2010-05-13	66.4800033569336
9578	PEP	2010-05-14	66.06999969482422
9579	PEP	2010-05-17	66.75
9580	PEP	2010-05-18	66.52999877929688
9581	PEP	2010-05-19	66.04000091552734
9582	PEP	2010-05-20	63.86000061035156
9583	PEP	2010-05-21	63.58000183105469
9584	PEP	2010-05-24	63.31999969482422
9585	PEP	2010-05-25	62.88999938964844
9586	PEP	2010-05-26	61.22999954223633
9587	PEP	2010-05-27	62.900001525878906
9588	PEP	2010-05-28	62.88999938964844
9589	PEP	2010-06-01	62.7599983215332
9590	PEP	2010-06-02	63.459999084472656
9591	PEP	2010-06-03	63.369998931884766
9592	PEP	2010-06-04	61.439998626708984
9593	PEP	2010-06-07	61.72999954223633
9594	PEP	2010-06-08	62.650001525878906
9595	PEP	2010-06-09	62.4900016784668
9596	PEP	2010-06-10	63.84000015258789
9597	PEP	2010-06-11	63.560001373291016
9598	PEP	2010-06-14	63.849998474121094
9599	PEP	2010-06-15	64.23999786376953
9600	PEP	2010-06-16	63.90999984741211
9601	PEP	2010-06-17	64.48999786376953
9602	PEP	2010-06-18	64.08000183105469
9603	PEP	2010-06-21	64.0199966430664
9604	PEP	2010-06-22	63.29999923706055
9605	PEP	2010-06-23	62.72999954223633
9606	PEP	2010-06-24	62.400001525878906
9607	PEP	2010-06-25	60.77000045776367
9608	PEP	2010-06-28	61.959999084472656
9609	PEP	2010-06-29	61.22999954223633
9610	PEP	2010-06-30	60.95000076293945
9611	PEP	2010-07-01	61.52000045776367
9612	PEP	2010-07-02	61.529998779296875
9613	PEP	2010-07-06	61.63999938964844
9614	PEP	2010-07-07	62.93000030517578
9615	PEP	2010-07-08	64.0
9616	PEP	2010-07-09	63.5
9617	PEP	2010-07-12	63.7400016784668
9618	PEP	2010-07-13	63.43000030517578
9619	PEP	2010-07-14	63.560001373291016
9620	PEP	2010-07-15	63.15999984741211
9621	PEP	2010-07-16	62.45000076293945
9622	PEP	2010-07-19	62.04999923706055
9623	PEP	2010-07-20	64.7300033569336
9624	PEP	2010-07-21	63.95000076293945
9625	PEP	2010-07-22	64.20999908447266
9626	PEP	2010-07-23	64.44999694824219
9627	PEP	2010-07-26	64.9800033569336
9628	PEP	2010-07-27	65.69000244140625
9629	PEP	2010-07-28	65.19999694824219
9630	PEP	2010-07-29	64.88999938964844
9631	PEP	2010-07-30	64.91000366210938
9632	PEP	2010-08-02	65.2699966430664
9633	PEP	2010-08-03	65.7699966430664
9634	PEP	2010-08-04	66.16999816894531
9635	PEP	2010-08-05	65.58000183105469
9636	PEP	2010-08-06	65.9000015258789
9637	PEP	2010-08-09	66.41999816894531
9638	PEP	2010-08-10	66.52999877929688
9639	PEP	2010-08-11	65.44999694824219
9640	PEP	2010-08-12	65.18000030517578
9641	PEP	2010-08-13	65.55999755859375
9642	PEP	2010-08-16	65.43000030517578
9643	PEP	2010-08-17	65.55000305175781
9644	PEP	2010-08-18	65.5199966430664
9645	PEP	2010-08-19	64.66000366210938
9646	PEP	2010-08-20	64.80000305175781
9647	PEP	2010-08-23	64.81999969482422
9648	PEP	2010-08-24	64.77999877929688
9649	PEP	2010-08-25	64.56999969482422
9650	PEP	2010-08-26	64.12999725341797
9651	PEP	2010-08-27	64.12000274658203
9652	PEP	2010-08-30	63.599998474121094
9653	PEP	2010-08-31	64.18000030517578
9654	PEP	2010-09-01	64.88999938964844
9655	PEP	2010-09-02	64.97000122070312
9656	PEP	2010-09-03	65.56999969482422
9657	PEP	2010-09-07	65.4800033569336
9658	PEP	2010-09-08	65.43000030517578
9659	PEP	2010-09-09	66.0999984741211
9660	PEP	2010-09-10	66.41000366210938
9661	PEP	2010-09-13	66.25
9662	PEP	2010-09-14	65.9800033569336
9663	PEP	2010-09-15	66.5
9664	PEP	2010-09-16	66.61000061035156
9665	PEP	2010-09-17	66.12000274658203
9666	PEP	2010-09-20	66.88999938964844
9667	PEP	2010-09-21	66.45999908447266
9668	PEP	2010-09-22	66.66000366210938
9669	PEP	2010-09-23	65.79000091552734
9670	PEP	2010-09-24	66.12999725341797
9671	PEP	2010-09-27	66.37000274658203
9672	PEP	2010-09-28	66.77999877929688
9673	PEP	2010-09-29	66.75
9674	PEP	2010-09-30	66.44000244140625
9675	PEP	2010-10-01	67.0
9676	PEP	2010-10-04	66.87000274658203
9677	PEP	2010-10-05	67.76000213623047
9678	PEP	2010-10-06	68.11000061035156
9679	PEP	2010-10-07	66.0999984741211
9680	PEP	2010-10-08	65.75
9681	PEP	2010-10-11	65.5199966430664
9682	PEP	2010-10-12	66.08000183105469
9683	PEP	2010-10-13	66.4000015258789
9684	PEP	2010-10-14	66.63999938964844
9685	PEP	2010-10-15	66.68000030517578
9686	PEP	2010-10-18	66.5
9687	PEP	2010-10-19	65.41000366210938
9688	PEP	2010-10-20	64.97000122070312
9689	PEP	2010-10-21	65.18000030517578
9690	PEP	2010-10-22	65.01000213623047
9691	PEP	2010-10-25	65.05000305175781
9692	PEP	2010-10-26	64.79000091552734
9693	PEP	2010-10-27	64.2699966430664
9694	PEP	2010-10-28	65.01000213623047
9695	PEP	2010-10-29	65.30000305175781
9696	PEP	2010-11-01	65.55000305175781
9697	PEP	2010-11-02	65.80000305175781
9698	PEP	2010-11-03	65.19999694824219
9699	PEP	2010-11-04	65.3499984741211
9700	PEP	2010-11-05	65.08000183105469
9701	PEP	2010-11-08	65.11000061035156
9702	PEP	2010-11-09	65.30000305175781
9703	PEP	2010-11-10	65.25
9704	PEP	2010-11-11	64.9000015258789
9705	PEP	2010-11-12	64.63999938964844
9706	PEP	2010-11-15	64.41999816894531
9707	PEP	2010-11-16	64.04000091552734
9708	PEP	2010-11-17	63.939998626708984
9709	PEP	2010-11-18	64.7699966430664
9710	PEP	2010-11-19	64.70999908447266
9711	PEP	2010-11-22	64.69999694824219
9712	PEP	2010-11-23	63.88999938964844
9713	PEP	2010-11-24	64.33000183105469
9714	PEP	2010-11-26	63.900001525878906
9715	PEP	2010-11-29	64.01000213623047
9716	PEP	2010-11-30	64.62999725341797
9717	PEP	2010-12-01	65.62999725341797
9718	PEP	2010-12-02	65.19999694824219
9719	PEP	2010-12-03	65.16999816894531
9720	PEP	2010-12-06	64.7300033569336
9721	PEP	2010-12-07	64.68000030517578
9722	PEP	2010-12-08	64.62999725341797
9723	PEP	2010-12-09	64.72000122070312
9724	PEP	2010-12-10	64.9000015258789
9725	PEP	2010-12-13	65.52999877929688
9726	PEP	2010-12-14	65.58999633789062
9727	PEP	2010-12-15	65.23999786376953
9728	PEP	2010-12-16	65.75
9729	PEP	2010-12-17	65.97000122070312
9730	PEP	2010-12-20	66.30999755859375
9731	PEP	2010-12-21	65.4000015258789
9732	PEP	2010-12-22	65.68000030517578
9733	PEP	2010-12-23	65.69000244140625
9734	PEP	2010-12-27	65.41999816894531
9735	PEP	2010-12-28	65.27999877929688
9736	PEP	2010-12-29	65.33000183105469
9737	PEP	2010-12-30	65.12000274658203
9738	PEP	2010-12-31	65.33000183105469
9739	PEP	2011-01-03	65.75
9740	PEP	2011-01-04	65.41000366210938
9741	PEP	2011-01-05	66.58999633789062
9742	PEP	2011-01-06	66.83999633789062
9743	PEP	2011-01-07	66.38999938964844
9744	PEP	2011-01-10	66.05000305175781
9745	PEP	2011-01-11	66.33000183105469
9746	PEP	2011-01-12	66.7300033569336
9747	PEP	2011-01-13	66.91000366210938
9748	PEP	2011-01-14	66.77999877929688
9749	PEP	2011-01-18	66.56999969482422
9750	PEP	2011-01-19	65.9000015258789
9751	PEP	2011-01-20	65.9000015258789
9752	PEP	2011-01-21	65.87000274658203
9753	PEP	2011-01-24	66.18000030517578
9754	PEP	2011-01-25	65.7699966430664
9755	PEP	2011-01-26	65.86000061035156
9756	PEP	2011-01-27	65.55999755859375
9757	PEP	2011-01-28	64.4000015258789
9758	PEP	2011-01-31	64.30999755859375
9759	PEP	2011-02-01	65.05000305175781
9760	PEP	2011-02-02	64.6500015258789
9761	PEP	2011-02-03	64.18000030517578
9762	PEP	2011-02-04	63.84000015258789
9763	PEP	2011-02-07	63.68000030517578
9764	PEP	2011-02-08	64.16999816894531
9765	PEP	2011-02-09	64.41999816894531
9766	PEP	2011-02-10	63.36000061035156
9767	PEP	2011-02-11	63.869998931884766
9768	PEP	2011-02-14	63.34000015258789
9769	PEP	2011-02-15	64.3499984741211
9770	PEP	2011-02-16	63.959999084472656
9771	PEP	2011-02-17	64.69999694824219
9772	PEP	2011-02-18	63.40999984741211
9773	PEP	2011-02-22	63.150001525878906
9774	PEP	2011-02-23	62.93000030517578
9775	PEP	2011-02-24	63.029998779296875
9776	PEP	2011-02-25	63.599998474121094
9777	PEP	2011-02-28	63.41999816894531
9778	PEP	2011-03-01	63.209999084472656
9779	PEP	2011-03-02	62.939998626708984
9780	PEP	2011-03-03	63.75
9781	PEP	2011-03-04	63.400001525878906
9782	PEP	2011-03-07	63.470001220703125
9783	PEP	2011-03-08	63.790000915527344
9784	PEP	2011-03-09	64.6500015258789
9785	PEP	2011-03-10	64.43000030517578
9786	PEP	2011-03-11	64.6500015258789
9787	PEP	2011-03-14	64.13999938964844
9788	PEP	2011-03-15	63.0099983215332
9789	PEP	2011-03-16	62.310001373291016
9790	PEP	2011-03-17	63.08000183105469
9791	PEP	2011-03-18	63.2400016784668
9792	PEP	2011-03-21	64.0999984741211
9793	PEP	2011-03-22	63.939998626708984
9794	PEP	2011-03-23	64.19999694824219
9795	PEP	2011-03-24	64.19999694824219
9796	PEP	2011-03-25	63.97999954223633
9797	PEP	2011-03-28	64.33999633789062
9798	PEP	2011-03-29	64.16000366210938
9799	PEP	2011-03-30	65.05000305175781
9800	PEP	2011-03-31	64.41000366210938
9801	PEP	2011-04-01	65.22000122070312
9802	PEP	2011-04-04	65.08999633789062
9803	PEP	2011-04-05	65.58000183105469
9804	PEP	2011-04-06	65.75
9805	PEP	2011-04-07	65.91999816894531
9806	PEP	2011-04-08	65.7300033569336
9807	PEP	2011-04-11	66.04000091552734
9808	PEP	2011-04-12	66.56999969482422
9809	PEP	2011-04-13	66.44999694824219
9810	PEP	2011-04-14	66.69999694824219
9811	PEP	2011-04-15	67.11000061035156
9812	PEP	2011-04-18	67.1500015258789
9813	PEP	2011-04-19	66.80999755859375
9814	PEP	2011-04-20	67.33000183105469
9815	PEP	2011-04-21	67.41000366210938
9816	PEP	2011-04-25	67.02999877929688
9817	PEP	2011-04-26	67.70999908447266
9818	PEP	2011-04-27	67.93000030517578
9819	PEP	2011-04-28	69.72000122070312
9820	PEP	2011-04-29	68.88999938964844
9821	PEP	2011-05-02	69.30999755859375
9822	PEP	2011-05-03	69.58999633789062
9823	PEP	2011-05-04	69.83000183105469
9824	PEP	2011-05-05	68.83000183105469
9825	PEP	2011-05-06	69.2699966430664
9826	PEP	2011-05-09	69.81999969482422
9827	PEP	2011-05-10	70.02999877929688
9828	PEP	2011-05-11	70.19999694824219
9829	PEP	2011-05-12	70.95999908447266
9830	PEP	2011-05-13	70.55999755859375
9831	PEP	2011-05-16	70.72000122070312
9832	PEP	2011-05-17	71.11000061035156
9833	PEP	2011-05-18	71.2699966430664
9834	PEP	2011-05-19	71.77999877929688
9835	PEP	2011-05-20	71.30000305175781
9836	PEP	2011-05-23	71.04000091552734
9837	PEP	2011-05-24	70.9800033569336
9838	PEP	2011-05-25	70.44999694824219
9839	PEP	2011-05-26	70.41999816894531
9840	PEP	2011-05-27	70.4000015258789
9841	PEP	2011-05-31	71.12000274658203
9842	PEP	2011-06-01	70.29000091552734
9843	PEP	2011-06-02	69.51000213623047
9844	PEP	2011-06-03	68.97000122070312
9845	PEP	2011-06-06	68.88999938964844
9846	PEP	2011-06-07	68.93000030517578
9847	PEP	2011-06-08	68.83999633789062
9848	PEP	2011-06-09	69.51000213623047
9849	PEP	2011-06-10	68.69000244140625
9850	PEP	2011-06-13	69.05999755859375
9851	PEP	2011-06-14	69.56999969482422
9852	PEP	2011-06-15	68.4800033569336
9853	PEP	2011-06-16	68.88999938964844
9854	PEP	2011-06-17	68.72000122070312
9855	PEP	2011-06-20	68.9800033569336
9856	PEP	2011-06-21	68.93000030517578
9857	PEP	2011-06-22	68.77999877929688
9858	PEP	2011-06-23	67.9800033569336
9859	PEP	2011-06-24	68.44999694824219
9860	PEP	2011-06-27	69.05000305175781
9861	PEP	2011-06-28	69.62000274658203
9862	PEP	2011-06-29	69.95999908447266
9863	PEP	2011-06-30	70.43000030517578
9864	PEP	2011-07-01	70.19000244140625
9865	PEP	2011-07-05	69.7699966430664
9866	PEP	2011-07-06	70.16999816894531
9867	PEP	2011-07-07	70.5199966430664
9868	PEP	2011-07-08	69.93000030517578
9869	PEP	2011-07-11	69.30000305175781
9870	PEP	2011-07-12	69.01000213623047
9871	PEP	2011-07-13	68.88999938964844
9872	PEP	2011-07-14	68.5999984741211
9873	PEP	2011-07-15	68.52999877929688
9874	PEP	2011-07-18	68.0
9875	PEP	2011-07-19	68.54000091552734
9876	PEP	2011-07-20	68.48999786376953
9877	PEP	2011-07-21	66.16999816894531
9878	PEP	2011-07-22	65.76000213623047
9879	PEP	2011-07-25	64.37000274658203
9880	PEP	2011-07-26	64.06999969482422
9881	PEP	2011-07-27	63.86000061035156
9882	PEP	2011-07-28	63.88999938964844
9883	PEP	2011-07-29	64.04000091552734
9884	PEP	2011-08-01	63.86000061035156
9885	PEP	2011-08-02	63.18000030517578
9886	PEP	2011-08-03	64.4800033569336
9887	PEP	2011-08-04	63.349998474121094
9888	PEP	2011-08-05	64.66999816894531
9889	PEP	2011-08-08	62.970001220703125
9890	PEP	2011-08-09	63.09000015258789
9891	PEP	2011-08-10	60.31999969482422
9892	PEP	2011-08-11	62.869998931884766
9893	PEP	2011-08-12	63.18000030517578
9894	PEP	2011-08-15	63.56999969482422
9895	PEP	2011-08-16	63.7599983215332
9896	PEP	2011-08-17	64.62000274658203
9897	PEP	2011-08-18	63.09000015258789
9898	PEP	2011-08-19	62.06999969482422
9899	PEP	2011-08-22	61.91999816894531
9900	PEP	2011-08-23	63.47999954223633
9901	PEP	2011-08-24	63.70000076293945
9902	PEP	2011-08-25	63.02000045776367
9903	PEP	2011-08-26	63.15999984741211
9904	PEP	2011-08-29	64.16000366210938
9905	PEP	2011-08-30	64.5199966430664
9906	PEP	2011-08-31	64.43000030517578
9907	PEP	2011-09-01	64.1500015258789
9908	PEP	2011-09-02	63.29999923706055
9909	PEP	2011-09-06	62.45000076293945
9910	PEP	2011-09-07	61.619998931884766
9911	PEP	2011-09-08	61.34000015258789
9912	PEP	2011-09-09	59.9900016784668
9913	PEP	2011-09-12	60.13999938964844
9914	PEP	2011-09-13	60.540000915527344
9915	PEP	2011-09-14	61.58000183105469
9916	PEP	2011-09-15	63.220001220703125
9917	PEP	2011-09-16	62.04999923706055
9918	PEP	2011-09-19	60.560001373291016
9919	PEP	2011-09-20	60.38999938964844
9920	PEP	2011-09-21	60.790000915527344
9921	PEP	2011-09-22	60.91999816894531
9922	PEP	2011-09-23	60.34000015258789
9923	PEP	2011-09-26	61.88999938964844
9924	PEP	2011-09-27	62.43000030517578
9925	PEP	2011-09-28	61.970001220703125
9926	PEP	2011-09-29	62.58000183105469
9927	PEP	2011-09-30	61.900001525878906
9928	PEP	2011-10-03	60.290000915527344
9929	PEP	2011-10-04	60.45000076293945
9930	PEP	2011-10-05	60.290000915527344
9931	PEP	2011-10-06	60.56999969482422
9932	PEP	2011-10-07	61.02000045776367
9933	PEP	2011-10-10	61.869998931884766
9934	PEP	2011-10-11	60.95000076293945
9935	PEP	2011-10-12	62.70000076293945
9936	PEP	2011-10-13	62.36000061035156
9937	PEP	2011-10-14	62.2400016784668
9938	PEP	2011-10-17	61.88999938964844
9939	PEP	2011-10-18	62.40999984741211
9940	PEP	2011-10-19	62.11000061035156
9941	PEP	2011-10-20	62.119998931884766
9942	PEP	2011-10-21	62.279998779296875
9943	PEP	2011-10-24	62.099998474121094
9944	PEP	2011-10-25	61.81999969482422
9945	PEP	2011-10-26	62.0099983215332
9946	PEP	2011-10-27	62.880001068115234
9947	PEP	2011-10-28	63.20000076293945
9948	PEP	2011-10-31	62.95000076293945
9949	PEP	2011-11-01	62.22999954223633
9950	PEP	2011-11-02	62.40999984741211
9951	PEP	2011-11-03	62.79999923706055
9952	PEP	2011-11-04	61.9900016784668
9953	PEP	2011-11-07	62.5
9954	PEP	2011-11-08	63.65999984741211
9955	PEP	2011-11-09	62.279998779296875
9956	PEP	2011-11-10	62.959999084472656
9957	PEP	2011-11-11	63.279998779296875
9958	PEP	2011-11-14	62.79999923706055
9959	PEP	2011-11-15	64.5
9960	PEP	2011-11-16	65.08999633789062
9961	PEP	2011-11-17	64.08999633789062
9962	PEP	2011-11-18	63.88999938964844
9963	PEP	2011-11-21	63.150001525878906
9964	PEP	2011-11-22	63.18000030517578
9965	PEP	2011-11-23	62.400001525878906
9966	PEP	2011-11-25	62.4900016784668
9967	PEP	2011-11-28	62.9900016784668
9968	PEP	2011-11-29	63.65999984741211
9969	PEP	2011-11-30	64.0
9970	PEP	2011-12-01	64.08999633789062
9971	PEP	2011-12-02	64.27999877929688
9972	PEP	2011-12-05	64.4000015258789
9973	PEP	2011-12-06	64.6500015258789
9974	PEP	2011-12-07	64.91000366210938
9975	PEP	2011-12-08	64.33000183105469
9976	PEP	2011-12-09	65.19000244140625
9977	PEP	2011-12-12	64.66000366210938
9978	PEP	2011-12-13	64.27999877929688
9979	PEP	2011-12-14	63.97999954223633
9980	PEP	2011-12-15	64.8499984741211
9981	PEP	2011-12-16	64.70999908447266
9982	PEP	2011-12-19	64.37000274658203
9983	PEP	2011-12-20	65.52999877929688
9984	PEP	2011-12-21	66.04000091552734
9985	PEP	2011-12-22	66.04000091552734
9986	PEP	2011-12-23	66.56999969482422
9987	PEP	2011-12-27	66.37999725341797
9988	PEP	2011-12-28	65.91000366210938
9989	PEP	2011-12-29	66.54000091552734
9990	PEP	2011-12-30	66.3499984741211
9991	PEP	2012-01-03	66.4000015258789
9992	PEP	2012-01-04	66.73999786376953
9993	PEP	2012-01-05	66.22000122070312
9994	PEP	2012-01-06	65.38999938964844
9995	PEP	2012-01-09	65.7300033569336
9996	PEP	2012-01-10	65.66000366210938
9997	PEP	2012-01-11	65.01000213623047
9998	PEP	2012-01-12	64.62000274658203
9999	PEP	2012-01-13	64.4000015258789
10000	PEP	2012-01-17	64.6500015258789
10001	PEP	2012-01-18	64.8499984741211
10002	PEP	2012-01-19	65.91000366210938
10003	PEP	2012-01-20	66.27999877929688
10004	PEP	2012-01-23	66.0999984741211
10005	PEP	2012-01-24	66.19999694824219
10006	PEP	2012-01-25	66.69999694824219
10007	PEP	2012-01-26	66.5199966430664
10008	PEP	2012-01-27	65.80999755859375
10009	PEP	2012-01-30	65.41000366210938
10010	PEP	2012-01-31	65.66999816894531
10011	PEP	2012-02-01	66.37999725341797
10012	PEP	2012-02-02	66.4000015258789
10013	PEP	2012-02-03	66.66000366210938
10014	PEP	2012-02-06	66.5199966430664
10015	PEP	2012-02-07	66.76000213623047
10016	PEP	2012-02-08	66.73999786376953
10017	PEP	2012-02-09	64.2699966430664
10018	PEP	2012-02-10	63.95000076293945
10019	PEP	2012-02-13	63.689998626708984
10020	PEP	2012-02-14	63.52000045776367
10021	PEP	2012-02-15	63.06999969482422
10022	PEP	2012-02-16	62.72999954223633
10023	PEP	2012-02-17	62.68000030517578
10024	PEP	2012-02-21	63.13999938964844
10025	PEP	2012-02-22	63.099998474121094
10026	PEP	2012-02-23	63.130001068115234
10027	PEP	2012-02-24	63.310001373291016
10028	PEP	2012-02-27	63.31999969482422
10029	PEP	2012-02-28	63.31999969482422
10030	PEP	2012-02-29	62.939998626708984
10031	PEP	2012-03-01	62.54999923706055
10032	PEP	2012-03-02	62.52000045776367
10033	PEP	2012-03-05	62.790000915527344
10034	PEP	2012-03-06	62.279998779296875
10035	PEP	2012-03-07	62.619998931884766
10036	PEP	2012-03-08	62.95000076293945
10037	PEP	2012-03-09	63.150001525878906
10038	PEP	2012-03-12	63.939998626708984
10039	PEP	2012-03-13	64.33999633789062
10040	PEP	2012-03-14	64.05999755859375
10041	PEP	2012-03-15	64.16999816894531
10042	PEP	2012-03-16	64.47000122070312
10043	PEP	2012-03-19	64.7300033569336
10044	PEP	2012-03-20	65.27999877929688
10045	PEP	2012-03-21	65.36000061035156
10046	PEP	2012-03-22	65.38999938964844
10047	PEP	2012-03-23	65.30000305175781
10048	PEP	2012-03-26	65.77999877929688
10049	PEP	2012-03-27	66.01000213623047
10050	PEP	2012-03-28	65.93000030517578
10051	PEP	2012-03-29	66.0199966430664
10052	PEP	2012-03-30	66.3499984741211
10053	PEP	2012-04-02	66.73999786376953
10054	PEP	2012-04-03	66.55999755859375
10055	PEP	2012-04-04	66.33999633789062
10056	PEP	2012-04-05	66.1500015258789
10057	PEP	2012-04-09	65.3499984741211
10058	PEP	2012-04-10	64.8499984741211
10059	PEP	2012-04-11	65.1500015258789
10060	PEP	2012-04-12	65.37999725341797
10061	PEP	2012-04-13	65.05999755859375
10062	PEP	2012-04-16	65.98999786376953
10063	PEP	2012-04-17	66.4000015258789
10064	PEP	2012-04-18	66.20999908447266
10065	PEP	2012-04-19	66.1500015258789
10066	PEP	2012-04-20	66.62999725341797
10067	PEP	2012-04-23	66.18000030517578
10068	PEP	2012-04-24	66.51000213623047
10069	PEP	2012-04-25	66.66999816894531
10070	PEP	2012-04-26	66.37000274658203
10071	PEP	2012-04-27	66.0999984741211
10072	PEP	2012-04-30	66.0
10073	PEP	2012-05-01	66.48999786376953
10074	PEP	2012-05-02	66.83000183105469
10075	PEP	2012-05-03	66.91000366210938
10076	PEP	2012-05-04	65.9000015258789
10077	PEP	2012-05-07	66.62000274658203
10078	PEP	2012-05-08	66.5199966430664
10079	PEP	2012-05-09	65.94000244140625
10080	PEP	2012-05-10	66.79000091552734
10081	PEP	2012-05-11	66.80000305175781
10082	PEP	2012-05-14	67.1500015258789
10083	PEP	2012-05-15	67.8499984741211
10084	PEP	2012-05-16	68.75
10085	PEP	2012-05-17	68.7699966430664
10086	PEP	2012-05-18	68.12000274658203
10087	PEP	2012-05-21	67.9800033569336
10088	PEP	2012-05-22	68.08000183105469
10089	PEP	2012-05-23	68.0
10090	PEP	2012-05-24	68.80999755859375
10091	PEP	2012-05-25	68.63999938964844
10092	PEP	2012-05-29	69.33000183105469
10093	PEP	2012-05-30	68.22000122070312
10094	PEP	2012-05-31	67.8499984741211
10095	PEP	2012-06-01	67.51000213623047
10096	PEP	2012-06-04	67.4800033569336
10097	PEP	2012-06-05	67.0
10098	PEP	2012-06-06	67.48999786376953
10099	PEP	2012-06-07	67.68000030517578
10100	PEP	2012-06-08	68.30999755859375
10101	PEP	2012-06-11	68.05000305175781
10102	PEP	2012-06-12	68.4000015258789
10103	PEP	2012-06-13	68.55000305175781
10104	PEP	2012-06-14	69.2699966430664
10105	PEP	2012-06-15	69.4800033569336
10106	PEP	2012-06-18	69.5999984741211
10107	PEP	2012-06-19	69.30999755859375
10108	PEP	2012-06-20	68.91000366210938
10109	PEP	2012-06-21	68.5
10110	PEP	2012-06-22	68.69999694824219
10111	PEP	2012-06-25	68.61000061035156
10112	PEP	2012-06-26	68.94000244140625
10113	PEP	2012-06-27	69.75
10114	PEP	2012-06-28	69.5999984741211
10115	PEP	2012-06-29	70.66000366210938
10116	PEP	2012-07-02	70.76000213623047
10117	PEP	2012-07-03	70.76000213623047
10118	PEP	2012-07-05	70.16999816894531
10119	PEP	2012-07-06	70.22000122070312
10120	PEP	2012-07-09	69.98999786376953
10121	PEP	2012-07-10	69.87000274658203
10122	PEP	2012-07-11	70.12999725341797
10123	PEP	2012-07-12	69.8499984741211
10124	PEP	2012-07-13	70.41000366210938
10125	PEP	2012-07-16	70.3499984741211
10126	PEP	2012-07-17	70.33000183105469
10127	PEP	2012-07-18	70.37999725341797
10128	PEP	2012-07-19	70.41999816894531
10129	PEP	2012-07-20	69.95999908447266
10130	PEP	2012-07-23	69.33999633789062
10131	PEP	2012-07-24	68.79000091552734
10132	PEP	2012-07-25	70.30000305175781
10133	PEP	2012-07-26	71.22000122070312
10134	PEP	2012-07-27	72.26000213623047
10135	PEP	2012-07-30	72.75
10136	PEP	2012-07-31	72.7300033569336
10137	PEP	2012-08-01	72.4000015258789
10138	PEP	2012-08-02	71.80000305175781
10139	PEP	2012-08-03	72.87000274658203
10140	PEP	2012-08-06	72.4800033569336
10141	PEP	2012-08-07	72.29000091552734
10142	PEP	2012-08-08	72.56999969482422
10143	PEP	2012-08-09	72.13999938964844
10144	PEP	2012-08-10	72.12999725341797
10145	PEP	2012-08-13	71.98999786376953
10146	PEP	2012-08-14	72.23999786376953
10147	PEP	2012-08-15	72.62000274658203
10148	PEP	2012-08-16	73.58000183105469
10149	PEP	2012-08-17	73.38999938964844
10150	PEP	2012-08-20	73.33000183105469
10151	PEP	2012-08-21	73.01000213623047
10152	PEP	2012-08-22	72.88999938964844
10153	PEP	2012-08-23	72.66000366210938
10154	PEP	2012-08-24	73.05999755859375
10155	PEP	2012-08-27	73.16999816894531
10156	PEP	2012-08-28	73.12000274658203
10157	PEP	2012-08-29	72.77999877929688
10158	PEP	2012-08-30	72.18000030517578
10159	PEP	2012-08-31	72.43000030517578
10160	PEP	2012-09-04	72.4800033569336
10161	PEP	2012-09-05	71.54000091552734
10162	PEP	2012-09-06	72.1500015258789
10163	PEP	2012-09-07	72.0999984741211
10164	PEP	2012-09-10	71.83999633789062
10165	PEP	2012-09-11	71.58000183105469
10166	PEP	2012-09-12	70.05999755859375
10167	PEP	2012-09-13	70.87999725341797
10168	PEP	2012-09-14	70.45999908447266
10169	PEP	2012-09-17	70.38999938964844
10170	PEP	2012-09-18	70.7300033569336
10171	PEP	2012-09-19	70.8499984741211
10172	PEP	2012-09-20	71.23999786376953
10173	PEP	2012-09-21	70.55000305175781
10174	PEP	2012-09-24	70.69999694824219
10175	PEP	2012-09-25	70.3499984741211
10176	PEP	2012-09-26	70.41999816894531
10177	PEP	2012-09-27	70.63999938964844
10178	PEP	2012-09-28	70.7699966430664
10179	PEP	2012-10-01	70.6500015258789
10180	PEP	2012-10-02	70.62000274658203
10181	PEP	2012-10-03	70.69999694824219
10182	PEP	2012-10-04	70.87000274658203
10183	PEP	2012-10-05	71.0999984741211
10184	PEP	2012-10-08	71.19000244140625
10185	PEP	2012-10-09	71.11000061035156
10186	PEP	2012-10-10	70.29000091552734
10187	PEP	2012-10-11	69.81999969482422
10188	PEP	2012-10-12	70.05000305175781
10189	PEP	2012-10-15	70.33999633789062
10190	PEP	2012-10-16	70.30000305175781
10191	PEP	2012-10-17	70.0999984741211
10192	PEP	2012-10-18	70.76000213623047
10193	PEP	2012-10-19	69.87999725341797
10194	PEP	2012-10-22	69.5999984741211
10195	PEP	2012-10-23	68.5199966430664
10196	PEP	2012-10-24	68.4000015258789
10197	PEP	2012-10-25	68.88999938964844
10198	PEP	2012-10-26	68.9800033569336
10199	PEP	2012-10-31	69.23999786376953
10200	PEP	2012-11-01	69.44000244140625
10201	PEP	2012-11-02	69.05000305175781
10202	PEP	2012-11-05	69.0
10203	PEP	2012-11-06	69.3499984741211
10204	PEP	2012-11-07	68.98999786376953
10205	PEP	2012-11-08	68.79000091552734
10206	PEP	2012-11-09	68.8499984741211
10207	PEP	2012-11-12	68.61000061035156
10208	PEP	2012-11-13	68.58000183105469
10209	PEP	2012-11-14	68.16999816894531
10210	PEP	2012-11-15	68.19000244140625
10211	PEP	2012-11-16	68.30999755859375
10212	PEP	2012-11-19	68.77999877929688
10213	PEP	2012-11-20	68.91000366210938
10214	PEP	2012-11-21	69.30999755859375
10215	PEP	2012-11-23	70.19000244140625
10216	PEP	2012-11-26	70.0
10217	PEP	2012-11-27	70.11000061035156
10218	PEP	2012-11-28	70.3499984741211
10219	PEP	2012-11-29	70.30999755859375
10220	PEP	2012-11-30	70.20999908447266
10221	PEP	2012-12-03	69.87000274658203
10222	PEP	2012-12-04	69.86000061035156
10223	PEP	2012-12-05	69.70999908447266
10224	PEP	2012-12-06	70.0199966430664
10225	PEP	2012-12-07	70.26000213623047
10226	PEP	2012-12-10	70.20999908447266
10227	PEP	2012-12-11	70.41999816894531
10228	PEP	2012-12-12	70.23999786376953
10229	PEP	2012-12-13	70.20999908447266
10230	PEP	2012-12-14	70.16000366210938
10231	PEP	2012-12-17	70.37000274658203
10232	PEP	2012-12-18	70.52999877929688
10233	PEP	2012-12-19	69.87999725341797
10234	PEP	2012-12-20	70.11000061035156
10235	PEP	2012-12-21	69.62999725341797
10236	PEP	2012-12-24	69.43000030517578
10237	PEP	2012-12-26	68.83999633789062
10238	PEP	2012-12-27	68.66999816894531
10239	PEP	2012-12-28	68.0199966430664
10240	PEP	2012-12-31	68.43000030517578
10241	PEP	2013-01-02	69.33000183105469
10242	PEP	2013-01-03	69.36000061035156
10243	PEP	2013-01-04	69.45999908447266
10244	PEP	2013-01-07	69.44999694824219
10245	PEP	2013-01-08	69.66000366210938
10246	PEP	2013-01-09	70.01000213623047
10247	PEP	2013-01-10	70.80999755859375
10248	PEP	2013-01-11	70.87999725341797
10249	PEP	2013-01-14	71.29000091552734
10250	PEP	2013-01-15	71.5999984741211
10251	PEP	2013-01-16	71.4800033569336
10252	PEP	2013-01-17	72.43000030517578
10253	PEP	2013-01-18	72.4800033569336
10254	PEP	2013-01-22	72.19999694824219
10255	PEP	2013-01-23	71.80999755859375
10256	PEP	2013-01-24	72.2300033569336
10257	PEP	2013-01-25	72.48999786376953
10258	PEP	2013-01-28	72.61000061035156
10259	PEP	2013-01-29	72.94000244140625
10260	PEP	2013-01-30	73.20999908447266
10261	PEP	2013-01-31	72.8499984741211
10262	PEP	2013-02-01	72.66999816894531
10263	PEP	2013-02-04	72.44999694824219
10264	PEP	2013-02-05	73.1500015258789
10265	PEP	2013-02-06	72.7699966430664
10266	PEP	2013-02-07	72.80999755859375
10267	PEP	2013-02-08	72.5999984741211
10268	PEP	2013-02-11	72.36000061035156
10269	PEP	2013-02-12	72.16999816894531
10270	PEP	2013-02-13	71.5
10271	PEP	2013-02-14	72.27999877929688
10272	PEP	2013-02-15	73.68000030517578
10273	PEP	2013-02-19	75.5
10274	PEP	2013-02-20	75.41999816894531
10275	PEP	2013-02-21	75.36000061035156
10276	PEP	2013-02-22	75.56999969482422
10277	PEP	2013-02-25	75.19000244140625
10278	PEP	2013-02-26	75.62000274658203
10279	PEP	2013-02-27	75.4800033569336
10280	PEP	2013-02-28	75.7699966430664
10281	PEP	2013-03-01	75.93000030517578
10282	PEP	2013-03-04	76.5999984741211
10283	PEP	2013-03-05	76.9000015258789
10284	PEP	2013-03-06	76.80000305175781
10285	PEP	2013-03-07	77.13999938964844
10286	PEP	2013-03-08	77.19999694824219
10287	PEP	2013-03-11	76.8499984741211
10288	PEP	2013-03-12	76.88999938964844
10289	PEP	2013-03-13	76.94999694824219
10290	PEP	2013-03-14	77.19000244140625
10291	PEP	2013-03-15	77.04000091552734
10292	PEP	2013-03-18	76.68000030517578
10293	PEP	2013-03-19	76.66999816894531
10294	PEP	2013-03-20	76.31999969482422
10295	PEP	2013-03-21	76.1500015258789
10296	PEP	2013-03-22	78.63999938964844
10297	PEP	2013-03-25	77.83000183105469
10298	PEP	2013-03-26	78.91999816894531
10299	PEP	2013-03-27	78.29000091552734
10300	PEP	2013-03-28	79.11000061035156
10301	PEP	2013-04-01	79.0999984741211
10302	PEP	2013-04-02	79.73999786376953
10303	PEP	2013-04-03	78.95999908447266
10304	PEP	2013-04-04	79.52999877929688
10305	PEP	2013-04-05	78.58999633789062
10306	PEP	2013-04-08	79.5
10307	PEP	2013-04-09	79.20999908447266
10308	PEP	2013-04-10	80.05999755859375
10309	PEP	2013-04-11	79.95999908447266
10310	PEP	2013-04-12	79.98999786376953
10311	PEP	2013-04-15	78.91999816894531
10312	PEP	2013-04-16	80.0
10313	PEP	2013-04-17	78.8499984741211
10314	PEP	2013-04-18	81.25
10315	PEP	2013-04-19	82.7699966430664
10316	PEP	2013-04-22	83.37999725341797
10317	PEP	2013-04-23	84.0999984741211
10318	PEP	2013-04-24	82.33999633789062
10319	PEP	2013-04-25	82.81999969482422
10320	PEP	2013-04-26	82.51000213623047
10321	PEP	2013-04-29	82.6500015258789
10322	PEP	2013-04-30	82.47000122070312
10323	PEP	2013-05-01	82.20999908447266
10324	PEP	2013-05-02	82.55999755859375
10325	PEP	2013-05-03	82.83000183105469
10326	PEP	2013-05-06	82.5
10327	PEP	2013-05-07	83.33999633789062
10328	PEP	2013-05-08	83.25
10329	PEP	2013-05-09	82.8499984741211
10330	PEP	2013-05-10	83.0
10331	PEP	2013-05-13	83.02999877929688
10332	PEP	2013-05-14	83.5
10333	PEP	2013-05-15	84.25
10334	PEP	2013-05-16	83.73999786376953
10335	PEP	2013-05-17	83.80000305175781
10336	PEP	2013-05-20	82.58999633789062
10337	PEP	2013-05-21	82.62999725341797
10338	PEP	2013-05-22	82.97000122070312
10339	PEP	2013-05-23	82.12000274658203
10340	PEP	2013-05-24	82.58000183105469
10341	PEP	2013-05-28	82.43000030517578
10342	PEP	2013-05-29	81.12000274658203
10343	PEP	2013-05-30	81.22000122070312
10344	PEP	2013-05-31	80.7699966430664
10345	PEP	2013-06-03	81.4000015258789
10346	PEP	2013-06-04	81.62999725341797
10347	PEP	2013-06-05	81.19999694824219
10348	PEP	2013-06-06	81.66000366210938
10349	PEP	2013-06-07	82.51000213623047
10350	PEP	2013-06-10	82.8499984741211
10351	PEP	2013-06-11	82.52999877929688
10352	PEP	2013-06-12	82.11000061035156
10353	PEP	2013-06-13	81.9800033569336
10354	PEP	2013-06-14	82.12999725341797
10355	PEP	2013-06-17	82.55000305175781
10356	PEP	2013-06-18	82.56999969482422
10357	PEP	2013-06-19	80.88999938964844
10358	PEP	2013-06-20	78.91000366210938
10359	PEP	2013-06-21	80.12999725341797
10360	PEP	2013-06-24	80.12999725341797
10361	PEP	2013-06-25	80.04000091552734
10362	PEP	2013-06-26	81.30000305175781
10363	PEP	2013-06-27	81.73999786376953
10364	PEP	2013-06-28	81.79000091552734
10365	PEP	2013-07-01	82.04000091552734
10366	PEP	2013-07-02	81.68000030517578
10367	PEP	2013-07-03	80.7300033569336
10368	PEP	2013-07-05	80.80000305175781
10369	PEP	2013-07-08	81.77999877929688
10370	PEP	2013-07-09	82.7699966430664
10371	PEP	2013-07-10	82.98999786376953
10372	PEP	2013-07-11	84.55000305175781
10373	PEP	2013-07-12	84.31999969482422
10374	PEP	2013-07-15	84.72000122070312
10375	PEP	2013-07-16	84.0199966430664
10376	PEP	2013-07-17	85.23999786376953
10377	PEP	2013-07-18	86.80000305175781
10378	PEP	2013-07-19	86.41000366210938
10379	PEP	2013-07-22	86.4000015258789
10380	PEP	2013-07-23	86.19999694824219
10381	PEP	2013-07-24	85.63999938964844
10382	PEP	2013-07-25	85.55000305175781
10383	PEP	2013-07-26	85.30999755859375
10384	PEP	2013-07-29	85.25
10385	PEP	2013-07-30	85.11000061035156
10386	PEP	2013-07-31	83.54000091552734
10387	PEP	2013-08-01	84.19999694824219
10388	PEP	2013-08-02	84.29000091552734
10389	PEP	2013-08-05	84.4800033569336
10390	PEP	2013-08-06	85.05000305175781
10391	PEP	2013-08-07	84.76000213623047
10392	PEP	2013-08-08	84.68000030517578
10393	PEP	2013-08-09	84.33999633789062
10394	PEP	2013-08-12	83.80999755859375
10395	PEP	2013-08-13	83.38999938964844
10396	PEP	2013-08-14	82.75
10397	PEP	2013-08-15	80.91000366210938
10398	PEP	2013-08-16	80.18000030517578
10399	PEP	2013-08-19	80.87999725341797
10400	PEP	2013-08-20	80.29000091552734
10401	PEP	2013-08-21	79.08000183105469
10402	PEP	2013-08-22	79.25
10403	PEP	2013-08-23	79.8499984741211
10404	PEP	2013-08-26	79.69000244140625
10405	PEP	2013-08-27	79.05999755859375
10406	PEP	2013-08-28	79.37000274658203
10407	PEP	2013-08-29	79.33000183105469
10408	PEP	2013-08-30	79.7300033569336
10409	PEP	2013-09-03	80.19999694824219
10410	PEP	2013-09-04	79.52999877929688
10411	PEP	2013-09-05	79.06999969482422
10412	PEP	2013-09-06	79.26000213623047
10413	PEP	2013-09-09	79.37999725341797
10414	PEP	2013-09-10	79.43000030517578
10415	PEP	2013-09-11	79.8499984741211
10416	PEP	2013-09-12	79.87000274658203
10417	PEP	2013-09-13	80.31999969482422
10418	PEP	2013-09-16	81.0199966430664
10419	PEP	2013-09-17	81.66000366210938
10420	PEP	2013-09-18	82.87999725341797
10421	PEP	2013-09-19	81.81999969482422
10422	PEP	2013-09-20	81.73999786376953
10423	PEP	2013-09-23	81.0199966430664
10424	PEP	2013-09-24	80.54000091552734
10425	PEP	2013-09-25	80.20999908447266
10426	PEP	2013-09-26	80.54000091552734
10427	PEP	2013-09-27	80.19999694824219
10428	PEP	2013-09-30	79.5
10429	PEP	2013-10-01	79.81999969482422
10430	PEP	2013-10-02	79.55999755859375
10431	PEP	2013-10-03	79.44000244140625
10432	PEP	2013-10-04	79.62000274658203
10433	PEP	2013-10-07	79.05999755859375
10434	PEP	2013-10-08	78.93000030517578
10435	PEP	2013-10-09	79.5
10436	PEP	2013-10-10	80.69000244140625
10437	PEP	2013-10-11	80.83000183105469
10438	PEP	2013-10-14	81.08999633789062
10439	PEP	2013-10-15	80.5999984741211
10440	PEP	2013-10-16	82.2699966430664
10441	PEP	2013-10-17	82.58000183105469
10442	PEP	2013-10-18	83.01000213623047
10443	PEP	2013-10-21	82.37000274658203
10444	PEP	2013-10-22	83.44000244140625
10445	PEP	2013-10-23	83.33000183105469
10446	PEP	2013-10-24	82.54000091552734
10447	PEP	2013-10-25	83.3499984741211
10448	PEP	2013-10-28	84.61000061035156
10449	PEP	2013-10-29	85.48999786376953
10450	PEP	2013-10-30	84.72000122070312
10451	PEP	2013-10-31	84.08999633789062
10452	PEP	2013-11-01	84.55999755859375
10453	PEP	2013-11-04	84.37000274658203
10454	PEP	2013-11-05	84.62000274658203
10455	PEP	2013-11-06	86.68000030517578
10456	PEP	2013-11-07	85.30000305175781
10457	PEP	2013-11-08	85.8499984741211
10458	PEP	2013-11-11	85.44999694824219
10459	PEP	2013-11-12	85.63999938964844
10460	PEP	2013-11-13	85.94999694824219
10461	PEP	2013-11-14	86.38999938964844
10462	PEP	2013-11-15	86.02999877929688
10463	PEP	2013-11-18	85.86000061035156
10464	PEP	2013-11-19	85.29000091552734
10465	PEP	2013-11-20	85.12999725341797
10466	PEP	2013-11-21	85.62000274658203
10467	PEP	2013-11-22	85.73999786376953
10468	PEP	2013-11-25	85.37000274658203
10469	PEP	2013-11-26	84.38999938964844
10470	PEP	2013-11-27	84.41999816894531
10471	PEP	2013-11-29	84.45999908447266
10472	PEP	2013-12-02	83.69999694824219
10473	PEP	2013-12-03	83.80000305175781
10474	PEP	2013-12-04	82.6500015258789
10475	PEP	2013-12-05	81.9000015258789
10476	PEP	2013-12-06	83.1500015258789
10477	PEP	2013-12-09	82.69000244140625
10478	PEP	2013-12-10	82.4000015258789
10479	PEP	2013-12-11	82.66999816894531
10480	PEP	2013-12-12	81.27999877929688
10481	PEP	2013-12-13	80.93000030517578
10482	PEP	2013-12-16	81.0
10483	PEP	2013-12-17	80.45999908447266
10484	PEP	2013-12-18	81.41999816894531
10485	PEP	2013-12-19	81.66000366210938
10486	PEP	2013-12-20	81.80999755859375
10487	PEP	2013-12-23	81.86000061035156
10488	PEP	2013-12-24	82.04000091552734
10489	PEP	2013-12-26	82.44999694824219
10490	PEP	2013-12-27	82.70999908447266
10491	PEP	2013-12-30	82.91000366210938
10492	PEP	2013-12-31	82.94000244140625
10493	PEP	2014-01-02	82.0999984741211
10494	PEP	2014-01-03	82.23999786376953
10495	PEP	2014-01-06	82.27999877929688
10496	PEP	2014-01-07	83.4800033569336
10497	PEP	2014-01-08	83.23999786376953
10498	PEP	2014-01-09	82.8499984741211
10499	PEP	2014-01-10	83.5
10500	PEP	2014-01-13	82.37000274658203
10501	PEP	2014-01-14	82.37000274658203
10502	PEP	2014-01-15	82.88999938964844
10503	PEP	2014-01-16	82.86000061035156
10504	PEP	2014-01-17	82.19999694824219
10505	PEP	2014-01-21	82.91999816894531
10506	PEP	2014-01-22	82.8499984741211
10507	PEP	2014-01-23	82.43000030517578
10508	PEP	2014-01-24	81.43000030517578
10509	PEP	2014-01-27	82.05999755859375
10510	PEP	2014-01-28	82.31999969482422
10511	PEP	2014-01-29	80.22000122070312
10512	PEP	2014-01-30	81.08000183105469
10513	PEP	2014-01-31	80.36000061035156
10514	PEP	2014-02-03	78.56999969482422
10515	PEP	2014-02-04	78.81999969482422
10516	PEP	2014-02-05	79.41999816894531
10517	PEP	2014-02-06	79.38999938964844
10518	PEP	2014-02-07	80.22000122070312
10519	PEP	2014-02-10	80.5999984741211
10520	PEP	2014-02-11	81.25
10521	PEP	2014-02-12	81.48999786376953
10522	PEP	2014-02-13	79.69000244140625
10523	PEP	2014-02-14	78.08999633789062
10524	PEP	2014-02-18	78.18000030517578
10525	PEP	2014-02-19	77.0999984741211
10526	PEP	2014-02-20	78.01000213623047
10527	PEP	2014-02-21	78.22000122070312
10528	PEP	2014-02-24	78.87999725341797
10529	PEP	2014-02-25	79.2300033569336
10530	PEP	2014-02-26	78.6500015258789
10531	PEP	2014-02-27	79.06999969482422
10532	PEP	2014-02-28	80.06999969482422
10533	PEP	2014-03-03	79.5199966430664
10534	PEP	2014-03-04	80.8499984741211
10535	PEP	2014-03-05	81.11000061035156
10536	PEP	2014-03-06	81.33000183105469
10537	PEP	2014-03-07	81.55999755859375
10538	PEP	2014-03-10	81.7300033569336
10539	PEP	2014-03-11	82.80999755859375
10540	PEP	2014-03-12	82.1500015258789
10541	PEP	2014-03-13	81.80000305175781
10542	PEP	2014-03-14	81.0
10543	PEP	2014-03-17	82.05000305175781
10544	PEP	2014-03-18	81.94999694824219
10545	PEP	2014-03-19	81.37000274658203
10546	PEP	2014-03-20	81.86000061035156
10547	PEP	2014-03-21	82.13999938964844
10548	PEP	2014-03-24	81.88999938964844
10549	PEP	2014-03-25	82.4000015258789
10550	PEP	2014-03-26	82.87000274658203
10551	PEP	2014-03-27	82.54000091552734
10552	PEP	2014-03-28	82.94999694824219
10553	PEP	2014-03-31	83.5
10554	PEP	2014-04-01	82.87999725341797
10555	PEP	2014-04-02	82.7300033569336
10556	PEP	2014-04-03	82.91000366210938
10557	PEP	2014-04-04	82.58999633789062
10558	PEP	2014-04-07	83.91000366210938
10559	PEP	2014-04-08	83.47000122070312
10560	PEP	2014-04-09	83.91000366210938
10561	PEP	2014-04-10	83.62000274658203
10562	PEP	2014-04-11	83.1500015258789
10563	PEP	2014-04-14	83.55000305175781
10564	PEP	2014-04-15	83.95999908447266
10565	PEP	2014-04-16	84.7699966430664
10566	PEP	2014-04-17	85.55000305175781
10567	PEP	2014-04-21	85.91000366210938
10568	PEP	2014-04-22	85.13999938964844
10569	PEP	2014-04-23	85.41000366210938
10570	PEP	2014-04-24	85.5199966430664
10571	PEP	2014-04-25	85.25
10572	PEP	2014-04-28	86.81999969482422
10573	PEP	2014-04-29	85.76000213623047
10574	PEP	2014-04-30	85.88999938964844
10575	PEP	2014-05-01	85.56999969482422
10576	PEP	2014-05-02	85.5199966430664
10577	PEP	2014-05-05	85.91000366210938
10578	PEP	2014-05-06	85.37000274658203
10579	PEP	2014-05-07	86.80000305175781
10580	PEP	2014-05-08	86.66000366210938
10581	PEP	2014-05-09	87.16999816894531
10582	PEP	2014-05-12	86.93000030517578
10583	PEP	2014-05-13	87.2300033569336
10584	PEP	2014-05-14	86.83999633789062
10585	PEP	2014-05-15	85.73999786376953
10586	PEP	2014-05-16	86.54000091552734
10587	PEP	2014-05-19	86.0999984741211
10588	PEP	2014-05-20	85.6500015258789
10589	PEP	2014-05-21	86.0999984741211
10590	PEP	2014-05-22	85.58000183105469
10591	PEP	2014-05-23	85.83000183105469
10592	PEP	2014-05-27	86.52999877929688
10593	PEP	2014-05-28	87.06999969482422
10594	PEP	2014-05-29	87.7300033569336
10595	PEP	2014-05-30	88.33000183105469
10596	PEP	2014-06-02	87.87000274658203
10597	PEP	2014-06-03	88.22000122070312
10598	PEP	2014-06-04	87.43000030517578
10599	PEP	2014-06-05	87.76000213623047
10600	PEP	2014-06-06	87.91000366210938
10601	PEP	2014-06-09	88.0
10602	PEP	2014-06-10	88.41999816894531
10603	PEP	2014-06-11	87.77999877929688
10604	PEP	2014-06-12	87.22000122070312
10605	PEP	2014-06-13	87.19000244140625
10606	PEP	2014-06-16	87.55000305175781
10607	PEP	2014-06-17	87.27999877929688
10608	PEP	2014-06-18	88.9000015258789
10609	PEP	2014-06-19	90.0999984741211
10610	PEP	2014-06-20	89.0999984741211
10611	PEP	2014-06-23	88.38999938964844
10612	PEP	2014-06-24	88.05000305175781
10613	PEP	2014-06-25	88.58000183105469
10614	PEP	2014-06-26	88.61000061035156
10615	PEP	2014-06-27	88.76000213623047
10616	PEP	2014-06-30	89.33999633789062
10617	PEP	2014-07-01	89.12999725341797
10618	PEP	2014-07-02	89.66999816894531
10619	PEP	2014-07-03	90.0199966430664
10620	PEP	2014-07-07	89.86000061035156
10621	PEP	2014-07-08	89.7300033569336
10622	PEP	2014-07-09	89.7699966430664
10623	PEP	2014-07-10	90.0999984741211
10624	PEP	2014-07-11	89.8499984741211
10625	PEP	2014-07-14	91.08000183105469
10626	PEP	2014-07-15	90.33999633789062
10627	PEP	2014-07-16	90.5
10628	PEP	2014-07-17	89.98999786376953
10629	PEP	2014-07-18	90.08999633789062
10630	PEP	2014-07-21	89.91000366210938
10631	PEP	2014-07-22	89.16999816894531
10632	PEP	2014-07-23	90.81999969482422
10633	PEP	2014-07-24	91.91000366210938
10634	PEP	2014-07-25	91.55000305175781
10635	PEP	2014-07-28	90.97000122070312
10636	PEP	2014-07-29	90.13999938964844
10637	PEP	2014-07-30	88.91000366210938
10638	PEP	2014-07-31	88.0999984741211
10639	PEP	2014-08-01	88.11000061035156
10640	PEP	2014-08-04	89.69000244140625
10641	PEP	2014-08-05	89.19999694824219
10642	PEP	2014-08-06	90.51000213623047
10643	PEP	2014-08-07	89.9000015258789
10644	PEP	2014-08-08	90.29000091552734
10645	PEP	2014-08-11	91.79000091552734
10646	PEP	2014-08-12	91.20999908447266
10647	PEP	2014-08-13	91.73999786376953
10648	PEP	2014-08-14	91.79000091552734
10649	PEP	2014-08-15	91.8499984741211
10650	PEP	2014-08-18	92.1500015258789
10651	PEP	2014-08-19	91.86000061035156
10652	PEP	2014-08-20	92.2300033569336
10653	PEP	2014-08-21	92.05000305175781
10654	PEP	2014-08-22	91.5999984741211
10655	PEP	2014-08-25	93.19000244140625
10656	PEP	2014-08-26	92.5999984741211
10657	PEP	2014-08-27	92.2300033569336
10658	PEP	2014-08-28	92.58000183105469
10659	PEP	2014-08-29	92.48999786376953
10660	PEP	2014-09-02	92.4800033569336
10661	PEP	2014-09-03	92.75
10662	PEP	2014-09-04	91.8499984741211
10663	PEP	2014-09-05	91.75
10664	PEP	2014-09-08	91.86000061035156
10665	PEP	2014-09-09	91.41999816894531
10666	PEP	2014-09-10	91.79000091552734
10667	PEP	2014-09-11	91.6500015258789
10668	PEP	2014-09-12	90.87000274658203
10669	PEP	2014-09-15	91.19999694824219
10670	PEP	2014-09-16	92.56999969482422
10671	PEP	2014-09-17	92.8499984741211
10672	PEP	2014-09-18	93.37000274658203
10673	PEP	2014-09-19	93.79000091552734
10674	PEP	2014-09-22	93.58000183105469
10675	PEP	2014-09-23	92.93000030517578
10676	PEP	2014-09-24	93.5
10677	PEP	2014-09-25	92.66999816894531
10678	PEP	2014-09-26	93.12999725341797
10679	PEP	2014-09-29	93.1500015258789
10680	PEP	2014-09-30	93.08999633789062
10681	PEP	2014-10-01	92.6500015258789
10682	PEP	2014-10-02	92.58000183105469
10683	PEP	2014-10-03	93.5
10684	PEP	2014-10-06	93.37000274658203
10685	PEP	2014-10-07	93.0999984741211
10686	PEP	2014-10-08	93.94000244140625
10687	PEP	2014-10-09	93.56999969482422
10688	PEP	2014-10-10	94.6500015258789
10689	PEP	2014-10-13	93.94000244140625
10690	PEP	2014-10-14	93.01000213623047
10691	PEP	2014-10-15	91.7699966430664
10692	PEP	2014-10-16	90.79000091552734
10693	PEP	2014-10-17	91.51000213623047
10694	PEP	2014-10-20	93.55000305175781
10695	PEP	2014-10-21	93.7300033569336
10696	PEP	2014-10-22	94.45999908447266
10697	PEP	2014-10-23	93.76000213623047
10698	PEP	2014-10-24	94.5999984741211
10699	PEP	2014-10-27	94.62000274658203
10700	PEP	2014-10-28	95.26000213623047
10701	PEP	2014-10-29	94.69000244140625
10702	PEP	2014-10-30	95.6500015258789
10703	PEP	2014-10-31	96.16999816894531
10704	PEP	2014-11-03	95.83000183105469
10705	PEP	2014-11-04	96.7300033569336
10706	PEP	2014-11-05	96.88999938964844
10707	PEP	2014-11-06	96.80999755859375
10708	PEP	2014-11-07	96.80000305175781
10709	PEP	2014-11-10	96.97000122070312
10710	PEP	2014-11-11	96.69999694824219
10711	PEP	2014-11-12	97.16000366210938
10712	PEP	2014-11-13	98.54000091552734
10713	PEP	2014-11-14	97.72000122070312
10714	PEP	2014-11-17	98.41999816894531
10715	PEP	2014-11-18	97.94000244140625
10716	PEP	2014-11-19	98.41000366210938
10717	PEP	2014-11-20	98.05999755859375
10718	PEP	2014-11-21	98.88999938964844
10719	PEP	2014-11-24	98.68000030517578
10720	PEP	2014-11-25	98.93000030517578
10721	PEP	2014-11-26	99.3499984741211
10722	PEP	2014-11-28	100.0999984741211
10723	PEP	2014-12-01	99.66999816894531
10724	PEP	2014-12-02	100.38999938964844
10725	PEP	2014-12-03	98.31999969482422
10726	PEP	2014-12-04	97.75
10727	PEP	2014-12-05	97.76000213623047
10728	PEP	2014-12-08	97.77999877929688
10729	PEP	2014-12-09	97.12999725341797
10730	PEP	2014-12-10	96.18000030517578
10731	PEP	2014-12-11	96.29000091552734
10732	PEP	2014-12-12	94.73999786376953
10733	PEP	2014-12-15	94.13999938964844
10734	PEP	2014-12-16	92.58999633789062
10735	PEP	2014-12-17	93.72000122070312
10736	PEP	2014-12-18	95.36000061035156
10737	PEP	2014-12-19	95.44000244140625
10738	PEP	2014-12-22	96.62000274658203
10739	PEP	2014-12-23	97.36000061035156
10740	PEP	2014-12-24	97.08999633789062
10741	PEP	2014-12-26	97.05000305175781
10742	PEP	2014-12-29	96.7300033569336
10743	PEP	2014-12-30	95.95999908447266
10744	PEP	2014-12-31	94.55999755859375
10745	PEP	2015-01-02	94.44000244140625
10746	PEP	2015-01-05	93.7300033569336
10747	PEP	2015-01-06	93.0199966430664
10748	PEP	2015-01-07	95.73999786376953
10749	PEP	2015-01-08	97.4800033569336
10750	PEP	2015-01-09	96.81999969482422
10751	PEP	2015-01-12	96.41999816894531
10752	PEP	2015-01-13	96.3499984741211
10753	PEP	2015-01-14	96.66999816894531
10754	PEP	2015-01-15	96.66999816894531
10755	PEP	2015-01-16	97.29000091552734
10756	PEP	2015-01-20	97.51000213623047
10757	PEP	2015-01-21	97.4000015258789
10758	PEP	2015-01-22	98.9000015258789
10759	PEP	2015-01-23	98.52999877929688
10760	PEP	2015-01-26	98.69000244140625
10761	PEP	2015-01-27	96.72000122070312
10762	PEP	2015-01-28	95.72000122070312
10763	PEP	2015-01-29	96.02999877929688
10764	PEP	2015-01-30	93.77999877929688
10765	PEP	2015-02-02	95.33000183105469
10766	PEP	2015-02-03	96.19999694824219
10767	PEP	2015-02-04	96.5999984741211
10768	PEP	2015-02-05	96.61000061035156
10769	PEP	2015-02-06	96.70999908447266
10770	PEP	2015-02-09	95.97000122070312
10771	PEP	2015-02-10	97.98999786376953
10772	PEP	2015-02-11	100.4000015258789
10773	PEP	2015-02-12	100.2699966430664
10774	PEP	2015-02-13	99.12999725341797
10775	PEP	2015-02-17	98.36000061035156
10776	PEP	2015-02-18	99.33000183105469
10777	PEP	2015-02-19	98.72000122070312
10778	PEP	2015-02-20	99.05999755859375
10779	PEP	2015-02-23	99.44999694824219
10780	PEP	2015-02-24	99.58000183105469
10781	PEP	2015-02-25	99.5
10782	PEP	2015-02-26	99.06999969482422
10783	PEP	2015-02-27	98.9800033569336
10784	PEP	2015-03-02	99.0
10785	PEP	2015-03-03	98.4000015258789
10786	PEP	2015-03-04	97.36000061035156
10787	PEP	2015-03-05	97.2300033569336
10788	PEP	2015-03-06	96.16999816894531
10789	PEP	2015-03-09	96.04000091552734
10790	PEP	2015-03-10	94.43000030517578
10791	PEP	2015-03-11	93.62999725341797
10792	PEP	2015-03-12	95.70999908447266
10793	PEP	2015-03-13	94.31999969482422
10794	PEP	2015-03-16	95.44999694824219
10795	PEP	2015-03-17	94.12999725341797
10796	PEP	2015-03-18	94.63999938964844
10797	PEP	2015-03-19	94.0999984741211
10798	PEP	2015-03-20	95.33999633789062
10799	PEP	2015-03-23	95.8499984741211
10800	PEP	2015-03-24	95.86000061035156
10801	PEP	2015-03-25	95.26000213623047
10802	PEP	2015-03-26	95.62999725341797
10803	PEP	2015-03-27	95.94999694824219
10804	PEP	2015-03-30	96.5199966430664
10805	PEP	2015-03-31	95.62000274658203
10806	PEP	2015-04-01	95.08999633789062
10807	PEP	2015-04-02	95.69000244140625
10808	PEP	2015-04-06	96.4800033569336
10809	PEP	2015-04-07	96.20999908447266
10810	PEP	2015-04-08	96.02999877929688
10811	PEP	2015-04-09	96.3499984741211
10812	PEP	2015-04-10	96.19999694824219
10813	PEP	2015-04-13	95.52999877929688
10814	PEP	2015-04-14	96.48999786376953
10815	PEP	2015-04-15	96.62999725341797
10816	PEP	2015-04-16	96.44999694824219
10817	PEP	2015-04-17	95.80999755859375
10818	PEP	2015-04-20	96.5
10819	PEP	2015-04-21	96.77999877929688
10820	PEP	2015-04-22	97.27999877929688
10821	PEP	2015-04-23	95.7300033569336
10822	PEP	2015-04-24	95.16999816894531
10823	PEP	2015-04-27	94.48999786376953
10824	PEP	2015-04-28	94.41999816894531
10825	PEP	2015-04-29	94.37999725341797
10826	PEP	2015-04-30	95.12000274658203
10827	PEP	2015-05-01	95.55999755859375
10828	PEP	2015-05-04	95.94999694824219
10829	PEP	2015-05-05	95.41999816894531
10830	PEP	2015-05-06	95.4800033569336
10831	PEP	2015-05-07	95.1500015258789
10832	PEP	2015-05-08	96.55000305175781
10833	PEP	2015-05-11	96.3499984741211
10834	PEP	2015-05-12	96.19999694824219
10835	PEP	2015-05-13	96.41000366210938
10836	PEP	2015-05-14	98.0
10837	PEP	2015-05-15	98.22000122070312
10838	PEP	2015-05-18	98.05000305175781
10839	PEP	2015-05-19	97.94999694824219
10840	PEP	2015-05-20	97.69000244140625
10841	PEP	2015-05-21	97.19999694824219
10842	PEP	2015-05-22	96.26000213623047
10843	PEP	2015-05-26	95.79000091552734
10844	PEP	2015-05-27	96.37999725341797
10845	PEP	2015-05-28	97.05999755859375
10846	PEP	2015-05-29	96.43000030517578
10847	PEP	2015-06-01	95.97000122070312
10848	PEP	2015-06-02	96.05000305175781
10849	PEP	2015-06-03	95.30000305175781
10850	PEP	2015-06-04	94.13999938964844
10851	PEP	2015-06-05	93.05000305175781
10852	PEP	2015-06-08	92.83999633789062
10853	PEP	2015-06-09	93.06999969482422
10854	PEP	2015-06-10	93.69000244140625
10855	PEP	2015-06-11	94.08999633789062
10856	PEP	2015-06-12	93.73999786376953
10857	PEP	2015-06-15	92.63999938964844
10858	PEP	2015-06-16	93.55000305175781
10859	PEP	2015-06-17	94.05000305175781
10860	PEP	2015-06-18	95.2300033569336
10861	PEP	2015-06-19	94.86000061035156
10862	PEP	2015-06-22	95.5999984741211
10863	PEP	2015-06-23	95.5999984741211
10864	PEP	2015-06-24	95.29000091552734
10865	PEP	2015-06-25	94.83000183105469
10866	PEP	2015-06-26	94.91000366210938
10867	PEP	2015-06-29	93.69000244140625
10868	PEP	2015-06-30	93.33999633789062
10869	PEP	2015-07-01	94.5199966430664
10870	PEP	2015-07-02	94.66000366210938
10871	PEP	2015-07-06	94.4000015258789
10872	PEP	2015-07-07	96.4000015258789
10873	PEP	2015-07-08	95.61000061035156
10874	PEP	2015-07-09	94.58999633789062
10875	PEP	2015-07-10	95.55000305175781
10876	PEP	2015-07-13	97.22000122070312
10877	PEP	2015-07-14	97.12999725341797
10878	PEP	2015-07-15	96.3499984741211
10879	PEP	2015-07-16	96.9000015258789
10880	PEP	2015-07-17	96.77999877929688
10881	PEP	2015-07-20	97.30999755859375
10882	PEP	2015-07-21	96.93000030517578
10883	PEP	2015-07-22	97.16999816894531
10884	PEP	2015-07-23	96.87000274658203
10885	PEP	2015-07-24	96.18000030517578
10886	PEP	2015-07-27	95.66000366210938
10887	PEP	2015-07-28	96.11000061035156
10888	PEP	2015-07-29	96.52999877929688
10889	PEP	2015-07-30	96.62999725341797
10890	PEP	2015-07-31	96.3499984741211
10891	PEP	2015-08-03	97.44999694824219
10892	PEP	2015-08-04	97.80999755859375
10893	PEP	2015-08-05	99.19000244140625
10894	PEP	2015-08-06	99.1500015258789
10895	PEP	2015-08-07	99.0999984741211
10896	PEP	2015-08-10	99.08999633789062
10897	PEP	2015-08-11	98.62000274658203
10898	PEP	2015-08-12	98.37999725341797
10899	PEP	2015-08-13	98.79000091552734
10900	PEP	2015-08-14	99.2300033569336
10901	PEP	2015-08-17	99.86000061035156
10902	PEP	2015-08-18	99.7699966430664
10903	PEP	2015-08-19	98.98999786376953
10904	PEP	2015-08-20	97.9800033569336
10905	PEP	2015-08-21	96.25
10906	PEP	2015-08-24	91.83000183105469
10907	PEP	2015-08-25	89.63999938964844
10908	PEP	2015-08-26	92.48999786376953
10909	PEP	2015-08-27	93.5999984741211
10910	PEP	2015-08-28	93.52999877929688
10911	PEP	2015-08-31	92.93000030517578
10912	PEP	2015-09-01	91.33000183105469
10913	PEP	2015-09-02	91.63999938964844
10914	PEP	2015-09-03	92.12999725341797
10915	PEP	2015-09-04	90.91999816894531
10916	PEP	2015-09-08	92.37000274658203
10917	PEP	2015-09-09	90.83000183105469
10918	PEP	2015-09-10	91.05999755859375
10919	PEP	2015-09-11	91.62000274658203
10920	PEP	2015-09-14	91.19999694824219
10921	PEP	2015-09-15	92.05999755859375
10922	PEP	2015-09-16	93.06999969482422
10923	PEP	2015-09-17	93.37000274658203
10924	PEP	2015-09-18	93.05000305175781
10925	PEP	2015-09-21	93.70999908447266
10926	PEP	2015-09-22	92.37000274658203
10927	PEP	2015-09-23	92.4000015258789
10928	PEP	2015-09-24	92.47000122070312
10929	PEP	2015-09-25	93.47000122070312
10930	PEP	2015-09-28	92.47000122070312
10931	PEP	2015-09-29	93.04000091552734
10932	PEP	2015-09-30	94.30000305175781
10933	PEP	2015-10-01	93.8499984741211
10934	PEP	2015-10-02	94.16000366210938
10935	PEP	2015-10-05	95.80999755859375
10936	PEP	2015-10-06	97.06999969482422
10937	PEP	2015-10-07	98.5199966430664
10938	PEP	2015-10-08	98.97000122070312
10939	PEP	2015-10-09	99.47000122070312
10940	PEP	2015-10-12	99.13999938964844
10941	PEP	2015-10-13	97.91999816894531
10942	PEP	2015-10-14	97.48999786376953
10943	PEP	2015-10-15	98.27999877929688
10944	PEP	2015-10-16	99.69999694824219
10945	PEP	2015-10-19	100.18000030517578
10946	PEP	2015-10-20	100.2699966430664
10947	PEP	2015-10-21	100.25
10948	PEP	2015-10-22	103.08000183105469
10949	PEP	2015-10-23	102.43000030517578
10950	PEP	2015-10-26	102.54000091552734
10951	PEP	2015-10-27	102.94000244140625
10952	PEP	2015-10-28	102.73999786376953
10953	PEP	2015-10-29	102.80000305175781
10954	PEP	2015-10-30	102.19000244140625
10955	PEP	2015-11-02	101.4000015258789
10956	PEP	2015-11-03	100.91999816894531
10957	PEP	2015-11-04	100.62000274658203
10958	PEP	2015-11-05	100.61000061035156
10959	PEP	2015-11-06	99.72000122070312
10960	PEP	2015-11-09	98.87999725341797
10961	PEP	2015-11-10	98.83000183105469
10962	PEP	2015-11-11	99.43000030517578
10963	PEP	2015-11-12	98.37000274658203
10964	PEP	2015-11-13	98.04000091552734
10965	PEP	2015-11-16	99.55999755859375
10966	PEP	2015-11-17	98.83000183105469
10967	PEP	2015-11-18	100.2699966430664
10968	PEP	2015-11-19	100.93000030517578
10969	PEP	2015-11-20	100.0999984741211
10970	PEP	2015-11-23	100.8499984741211
10971	PEP	2015-11-24	100.62999725341797
10972	PEP	2015-11-25	100.5
10973	PEP	2015-11-27	100.73999786376953
10974	PEP	2015-11-30	100.16000366210938
10975	PEP	2015-12-01	101.05999755859375
10976	PEP	2015-12-02	99.4800033569336
10977	PEP	2015-12-03	99.08999633789062
10978	PEP	2015-12-04	101.05999755859375
10979	PEP	2015-12-07	100.66999816894531
10980	PEP	2015-12-08	100.16999816894531
10981	PEP	2015-12-09	99.12999725341797
10982	PEP	2015-12-10	98.9000015258789
10983	PEP	2015-12-11	97.77999877929688
10984	PEP	2015-12-14	97.94999694824219
10985	PEP	2015-12-15	99.38999938964844
10986	PEP	2015-12-16	101.08000183105469
10987	PEP	2015-12-17	100.19999694824219
10988	PEP	2015-12-18	97.9000015258789
10989	PEP	2015-12-21	98.62000274658203
10990	PEP	2015-12-22	99.80000305175781
10991	PEP	2015-12-23	100.63999938964844
10992	PEP	2015-12-24	100.54000091552734
10993	PEP	2015-12-28	100.68000030517578
10994	PEP	2015-12-29	101.44999694824219
10995	PEP	2015-12-30	101.1500015258789
10996	PEP	2015-12-31	99.91999816894531
10997	PEP	2016-01-04	98.7699966430664
10998	PEP	2016-01-05	99.44999694824219
10999	PEP	2016-01-06	99.4800033569336
11000	PEP	2016-01-07	97.56999969482422
11001	PEP	2016-01-08	97.20999908447266
11002	PEP	2016-01-11	97.44000244140625
11003	PEP	2016-01-12	97.62000274658203
11004	PEP	2016-01-13	96.5
11005	PEP	2016-01-14	95.80999755859375
11006	PEP	2016-01-15	93.93000030517578
11007	PEP	2016-01-19	95.7699966430664
11008	PEP	2016-01-20	93.7699966430664
11009	PEP	2016-01-21	94.47000122070312
11010	PEP	2016-01-22	95.8499984741211
11011	PEP	2016-01-25	95.94000244140625
11012	PEP	2016-01-26	96.31999969482422
11013	PEP	2016-01-27	95.94000244140625
11014	PEP	2016-01-28	97.44999694824219
11015	PEP	2016-01-29	99.30000305175781
11016	PEP	2016-02-01	99.02999877929688
11017	PEP	2016-02-02	98.20999908447266
11018	PEP	2016-02-03	98.72000122070312
11019	PEP	2016-02-04	97.38999938964844
11020	PEP	2016-02-05	97.31999969482422
11021	PEP	2016-02-08	97.5199966430664
11022	PEP	2016-02-09	98.27999877929688
11023	PEP	2016-02-10	97.62000274658203
11024	PEP	2016-02-11	96.9000015258789
11025	PEP	2016-02-12	98.48999786376953
11026	PEP	2016-02-16	98.5999984741211
11027	PEP	2016-02-17	99.55000305175781
11028	PEP	2016-02-18	99.62000274658203
11029	PEP	2016-02-19	99.58000183105469
11030	PEP	2016-02-22	99.87000274658203
11031	PEP	2016-02-23	99.54000091552734
11032	PEP	2016-02-24	99.68000030517578
11033	PEP	2016-02-25	100.66999816894531
11034	PEP	2016-02-26	98.36000061035156
11035	PEP	2016-02-29	97.81999969482422
11036	PEP	2016-03-01	99.08999633789062
11037	PEP	2016-03-02	98.33000183105469
11038	PEP	2016-03-03	99.16000366210938
11039	PEP	2016-03-04	100.0
11040	PEP	2016-03-07	99.25
11041	PEP	2016-03-08	99.73999786376953
11042	PEP	2016-03-09	100.19999694824219
11043	PEP	2016-03-10	100.77999877929688
11044	PEP	2016-03-11	101.30999755859375
11045	PEP	2016-03-14	100.6500015258789
11046	PEP	2016-03-15	101.1500015258789
11047	PEP	2016-03-16	100.83000183105469
11048	PEP	2016-03-17	101.87000274658203
11049	PEP	2016-03-18	101.29000091552734
11050	PEP	2016-03-21	101.54000091552734
11051	PEP	2016-03-22	100.7699966430664
11052	PEP	2016-03-23	100.80999755859375
11053	PEP	2016-03-24	100.68000030517578
11054	PEP	2016-03-28	100.9800033569336
11055	PEP	2016-03-29	101.37000274658203
11056	PEP	2016-03-30	102.69000244140625
11057	PEP	2016-03-31	102.4800033569336
11058	PEP	2016-04-01	103.77999877929688
11059	PEP	2016-04-04	103.81999969482422
11060	PEP	2016-04-05	103.0999984741211
11061	PEP	2016-04-06	103.91999816894531
11062	PEP	2016-04-07	103.5999984741211
11063	PEP	2016-04-08	105.08000183105469
11064	PEP	2016-04-11	104.30000305175781
11065	PEP	2016-04-12	104.91000366210938
11066	PEP	2016-04-13	104.12000274658203
11067	PEP	2016-04-14	103.16000366210938
11068	PEP	2016-04-15	103.7699966430664
11069	PEP	2016-04-18	103.72000122070312
11070	PEP	2016-04-19	104.31999969482422
11071	PEP	2016-04-20	102.44000244140625
11072	PEP	2016-04-21	100.98999786376953
11073	PEP	2016-04-22	101.9800033569336
11074	PEP	2016-04-25	102.80000305175781
11075	PEP	2016-04-26	102.5999984741211
11076	PEP	2016-04-27	102.62999725341797
11077	PEP	2016-04-28	102.97000122070312
11078	PEP	2016-04-29	102.95999908447266
11079	PEP	2016-05-02	103.43000030517578
11080	PEP	2016-05-03	103.55999755859375
11081	PEP	2016-05-04	104.0199966430664
11082	PEP	2016-05-05	104.20999908447266
11083	PEP	2016-05-06	104.95999908447266
11084	PEP	2016-05-09	105.27999877929688
11085	PEP	2016-05-10	106.56999969482422
11086	PEP	2016-05-11	105.72000122070312
11087	PEP	2016-05-12	106.0999984741211
11088	PEP	2016-05-13	104.18000030517578
11089	PEP	2016-05-16	104.12999725341797
11090	PEP	2016-05-17	102.37000274658203
11091	PEP	2016-05-18	100.91000366210938
11092	PEP	2016-05-19	101.33000183105469
11093	PEP	2016-05-20	100.0999984741211
11094	PEP	2016-05-23	100.41999816894531
11095	PEP	2016-05-24	101.08999633789062
11096	PEP	2016-05-25	101.08999633789062
11097	PEP	2016-05-26	101.9000015258789
11098	PEP	2016-05-27	101.95999908447266
11099	PEP	2016-05-31	101.16999816894531
11100	PEP	2016-06-01	101.56999969482422
11101	PEP	2016-06-02	102.0
11102	PEP	2016-06-03	102.52999877929688
11103	PEP	2016-06-06	102.69999694824219
11104	PEP	2016-06-07	102.48999786376953
11105	PEP	2016-06-08	103.18000030517578
11106	PEP	2016-06-09	103.66000366210938
11107	PEP	2016-06-10	103.30999755859375
11108	PEP	2016-06-13	103.05999755859375
11109	PEP	2016-06-14	103.2300033569336
11110	PEP	2016-06-15	102.86000061035156
11111	PEP	2016-06-16	103.8499984741211
11112	PEP	2016-06-17	103.41000366210938
11113	PEP	2016-06-20	103.37000274658203
11114	PEP	2016-06-21	104.08000183105469
11115	PEP	2016-06-22	103.73999786376953
11116	PEP	2016-06-23	104.44000244140625
11117	PEP	2016-06-24	101.9800033569336
11118	PEP	2016-06-27	102.12999725341797
11119	PEP	2016-06-28	102.13999938964844
11120	PEP	2016-06-29	103.12000274658203
11121	PEP	2016-06-30	105.94000244140625
11122	PEP	2016-07-01	105.62999725341797
11123	PEP	2016-07-05	106.41999816894531
11124	PEP	2016-07-06	105.91999816894531
11125	PEP	2016-07-07	107.48999786376953
11126	PEP	2016-07-08	108.2699966430664
11127	PEP	2016-07-11	108.91000366210938
11128	PEP	2016-07-12	108.79000091552734
11129	PEP	2016-07-13	109.91000366210938
11130	PEP	2016-07-14	109.95999908447266
11131	PEP	2016-07-15	109.66000366210938
11132	PEP	2016-07-18	109.20999908447266
11133	PEP	2016-07-19	109.52999877929688
11134	PEP	2016-07-20	108.91999816894531
11135	PEP	2016-07-21	108.58000183105469
11136	PEP	2016-07-22	109.19000244140625
11137	PEP	2016-07-25	109.0199966430664
11138	PEP	2016-07-26	108.19999694824219
11139	PEP	2016-07-27	107.4800033569336
11140	PEP	2016-07-28	108.12999725341797
11141	PEP	2016-07-29	108.91999816894531
11142	PEP	2016-08-01	108.93000030517578
11143	PEP	2016-08-02	108.72000122070312
11144	PEP	2016-08-03	108.04000091552734
11145	PEP	2016-08-04	108.41999816894531
11146	PEP	2016-08-05	108.66000366210938
11147	PEP	2016-08-08	108.13999938964844
11148	PEP	2016-08-09	108.27999877929688
11149	PEP	2016-08-10	108.81999969482422
11150	PEP	2016-08-11	108.4800033569336
11151	PEP	2016-08-12	108.58999633789062
11152	PEP	2016-08-15	108.72000122070312
11153	PEP	2016-08-16	108.0
11154	PEP	2016-08-17	108.47000122070312
11155	PEP	2016-08-18	108.27999877929688
11156	PEP	2016-08-19	108.16999816894531
11157	PEP	2016-08-22	107.95999908447266
11158	PEP	2016-08-23	107.87999725341797
11159	PEP	2016-08-24	108.11000061035156
11160	PEP	2016-08-25	107.87999725341797
11161	PEP	2016-08-26	107.44999694824219
11162	PEP	2016-08-29	107.98999786376953
11163	PEP	2016-08-30	107.20999908447266
11164	PEP	2016-08-31	106.75
11165	PEP	2016-09-01	107.29000091552734
11166	PEP	2016-09-02	107.87000274658203
11167	PEP	2016-09-06	107.91999816894531
11168	PEP	2016-09-07	107.20999908447266
11169	PEP	2016-09-08	106.87999725341797
11170	PEP	2016-09-09	104.05000305175781
11171	PEP	2016-09-12	106.0199966430664
11172	PEP	2016-09-13	104.58999633789062
11173	PEP	2016-09-14	105.05000305175781
11174	PEP	2016-09-15	105.4800033569336
11175	PEP	2016-09-16	105.27999877929688
11176	PEP	2016-09-19	105.66999816894531
11177	PEP	2016-09-20	106.30000305175781
11178	PEP	2016-09-21	107.12999725341797
11179	PEP	2016-09-22	107.81999969482422
11180	PEP	2016-09-23	107.33999633789062
11181	PEP	2016-09-26	107.02999877929688
11182	PEP	2016-09-27	107.48999786376953
11183	PEP	2016-09-28	107.37999725341797
11184	PEP	2016-09-29	107.76000213623047
11185	PEP	2016-09-30	108.7699966430664
11186	PEP	2016-10-03	108.25
11187	PEP	2016-10-04	107.0999984741211
11188	PEP	2016-10-05	106.01000213623047
11189	PEP	2016-10-06	106.4000015258789
11190	PEP	2016-10-07	105.98999786376953
11191	PEP	2016-10-10	106.22000122070312
11192	PEP	2016-10-11	105.56999969482422
11193	PEP	2016-10-12	106.08000183105469
11194	PEP	2016-10-13	105.91999816894531
11195	PEP	2016-10-14	106.83000183105469
11196	PEP	2016-10-17	106.8499984741211
11197	PEP	2016-10-18	106.94999694824219
11198	PEP	2016-10-19	106.26000213623047
11199	PEP	2016-10-20	105.87000274658203
11200	PEP	2016-10-21	105.62000274658203
11201	PEP	2016-10-24	107.30999755859375
11202	PEP	2016-10-25	107.2300033569336
11203	PEP	2016-10-26	107.06999969482422
11204	PEP	2016-10-27	106.62999725341797
11205	PEP	2016-10-28	107.06999969482422
11206	PEP	2016-10-31	107.19999694824219
11207	PEP	2016-11-01	106.70999908447266
11208	PEP	2016-11-02	106.70999908447266
11209	PEP	2016-11-03	106.62999725341797
11210	PEP	2016-11-04	105.80999755859375
11211	PEP	2016-11-07	106.95999908447266
11212	PEP	2016-11-08	108.72000122070312
11213	PEP	2016-11-09	107.25
11214	PEP	2016-11-10	103.25
11215	PEP	2016-11-11	103.19000244140625
11216	PEP	2016-11-14	101.38999938964844
11217	PEP	2016-11-15	101.8499984741211
11218	PEP	2016-11-16	101.70999908447266
11219	PEP	2016-11-17	101.62000274658203
11220	PEP	2016-11-18	101.30999755859375
11221	PEP	2016-11-21	102.26000213623047
11222	PEP	2016-11-22	102.88999938964844
11223	PEP	2016-11-23	101.52999877929688
11224	PEP	2016-11-25	102.16999816894531
11225	PEP	2016-11-28	102.79000091552734
11226	PEP	2016-11-29	102.54000091552734
11227	PEP	2016-11-30	100.0999984741211
11228	PEP	2016-12-01	99.02999877929688
11229	PEP	2016-12-02	100.5999984741211
11230	PEP	2016-12-05	100.70999908447266
11231	PEP	2016-12-06	101.55000305175781
11232	PEP	2016-12-07	102.80999755859375
11233	PEP	2016-12-08	102.1500015258789
11234	PEP	2016-12-09	103.56999969482422
11235	PEP	2016-12-12	104.72000122070312
11236	PEP	2016-12-13	105.62999725341797
11237	PEP	2016-12-14	104.47000122070312
11238	PEP	2016-12-15	105.30000305175781
11239	PEP	2016-12-16	105.87000274658203
11240	PEP	2016-12-19	105.41000366210938
11241	PEP	2016-12-20	104.9000015258789
11242	PEP	2016-12-21	104.69999694824219
11243	PEP	2016-12-22	105.3499984741211
11244	PEP	2016-12-23	105.08999633789062
11245	PEP	2016-12-27	105.12999725341797
11246	PEP	2016-12-28	104.62000274658203
11247	PEP	2016-12-29	104.98999786376953
11248	PEP	2016-12-30	104.62999725341797
11249	PEP	2017-01-03	104.6500015258789
11250	PEP	2017-01-04	104.8499984741211
11251	PEP	2017-01-05	104.70999908447266
11252	PEP	2017-01-06	104.55999755859375
11253	PEP	2017-01-09	103.45999908447266
11254	PEP	2017-01-10	101.97000122070312
11255	PEP	2017-01-11	101.80999755859375
11256	PEP	2017-01-12	101.83999633789062
11257	PEP	2017-01-13	101.55000305175781
11258	PEP	2017-01-17	102.19000244140625
11259	PEP	2017-01-18	102.73999786376953
11260	PEP	2017-01-19	102.36000061035156
11261	PEP	2017-01-20	103.23999786376953
11262	PEP	2017-01-23	104.01000213623047
11263	PEP	2017-01-24	104.70999908447266
11264	PEP	2017-01-25	104.61000061035156
11265	PEP	2017-01-26	104.13999938964844
11266	PEP	2017-01-27	103.4800033569336
11267	PEP	2017-01-30	103.69000244140625
11268	PEP	2017-01-31	103.77999877929688
11269	PEP	2017-02-01	103.01000213623047
11270	PEP	2017-02-02	104.02999877929688
11271	PEP	2017-02-03	105.11000061035156
11272	PEP	2017-02-06	104.56999969482422
11273	PEP	2017-02-07	105.61000061035156
11274	PEP	2017-02-08	105.69000244140625
11275	PEP	2017-02-09	105.97000122070312
11276	PEP	2017-02-10	106.0999984741211
11277	PEP	2017-02-13	106.5199966430664
11278	PEP	2017-02-14	106.91999816894531
11279	PEP	2017-02-15	106.7300033569336
11280	PEP	2017-02-16	108.12000274658203
11281	PEP	2017-02-17	108.1500015258789
11282	PEP	2017-02-21	109.36000061035156
11283	PEP	2017-02-22	109.41000366210938
11284	PEP	2017-02-23	109.54000091552734
11285	PEP	2017-02-24	109.83000183105469
11286	PEP	2017-02-27	109.2699966430664
11287	PEP	2017-02-28	110.37999725341797
11288	PEP	2017-03-01	109.7300033569336
11289	PEP	2017-03-02	110.11000061035156
11290	PEP	2017-03-03	110.55999755859375
11291	PEP	2017-03-06	109.62999725341797
11292	PEP	2017-03-07	109.31999969482422
11293	PEP	2017-03-08	109.30000305175781
11294	PEP	2017-03-09	109.0199966430664
11295	PEP	2017-03-10	109.58999633789062
11296	PEP	2017-03-13	109.41000366210938
11297	PEP	2017-03-14	109.33999633789062
11298	PEP	2017-03-15	111.11000061035156
11299	PEP	2017-03-16	111.13999938964844
11300	PEP	2017-03-17	111.38999938964844
11301	PEP	2017-03-20	111.1500015258789
11302	PEP	2017-03-21	111.7699966430664
11303	PEP	2017-03-22	112.0199966430664
11304	PEP	2017-03-23	111.77999877929688
11305	PEP	2017-03-24	112.12000274658203
11306	PEP	2017-03-27	111.83000183105469
11307	PEP	2017-03-28	112.44999694824219
11308	PEP	2017-03-29	112.43000030517578
11309	PEP	2017-03-30	112.18000030517578
11310	PEP	2017-03-31	111.86000061035156
11311	PEP	2017-04-03	111.86000061035156
11312	PEP	2017-04-04	112.08000183105469
11313	PEP	2017-04-05	111.94000244140625
11314	PEP	2017-04-06	111.58000183105469
11315	PEP	2017-04-07	111.61000061035156
11316	PEP	2017-04-10	112.0199966430664
11317	PEP	2017-04-11	111.7300033569336
11318	PEP	2017-04-12	113.61000061035156
11319	PEP	2017-04-13	112.68000030517578
11320	PEP	2017-04-17	113.31999969482422
11321	PEP	2017-04-18	114.27999877929688
11322	PEP	2017-04-19	113.62000274658203
11323	PEP	2017-04-20	113.58999633789062
11324	PEP	2017-04-21	113.43000030517578
11325	PEP	2017-04-24	114.31999969482422
11326	PEP	2017-04-25	114.16000366210938
11327	PEP	2017-04-26	113.33000183105469
11328	PEP	2017-04-27	112.63999938964844
11329	PEP	2017-04-28	113.27999877929688
11330	PEP	2017-05-01	112.27999877929688
11331	PEP	2017-05-02	112.29000091552734
11332	PEP	2017-05-03	111.79000091552734
11333	PEP	2017-05-04	112.95999908447266
11334	PEP	2017-05-05	113.22000122070312
11335	PEP	2017-05-08	113.22000122070312
11336	PEP	2017-05-09	112.72000122070312
11337	PEP	2017-05-10	112.83999633789062
11338	PEP	2017-05-11	113.04000091552734
11339	PEP	2017-05-12	112.91000366210938
11340	PEP	2017-05-15	113.94000244140625
11341	PEP	2017-05-16	113.79000091552734
11342	PEP	2017-05-17	113.73999786376953
11343	PEP	2017-05-18	114.02999877929688
11344	PEP	2017-05-19	113.69000244140625
11345	PEP	2017-05-22	114.69999694824219
11346	PEP	2017-05-23	115.05000305175781
11347	PEP	2017-05-24	116.05999755859375
11348	PEP	2017-05-25	117.52999877929688
11349	PEP	2017-05-26	117.91000366210938
11350	PEP	2017-05-30	118.01000213623047
11351	PEP	2017-05-31	116.87000274658203
11352	PEP	2017-06-01	117.2300033569336
11353	PEP	2017-06-02	117.66999816894531
11354	PEP	2017-06-05	117.87999725341797
11355	PEP	2017-06-06	117.69999694824219
11356	PEP	2017-06-07	117.05000305175781
11357	PEP	2017-06-08	115.88999938964844
11358	PEP	2017-06-09	115.94000244140625
11359	PEP	2017-06-12	116.2300033569336
11360	PEP	2017-06-13	116.31999969482422
11361	PEP	2017-06-14	117.37000274658203
11362	PEP	2017-06-15	117.20999908447266
11363	PEP	2017-06-16	116.86000061035156
11364	PEP	2017-06-19	117.29000091552734
11365	PEP	2017-06-20	117.94999694824219
11366	PEP	2017-06-21	117.41999816894531
11367	PEP	2017-06-22	116.1500015258789
11368	PEP	2017-06-23	116.95999908447266
11369	PEP	2017-06-26	117.12000274658203
11370	PEP	2017-06-27	115.94000244140625
11371	PEP	2017-06-28	116.37999725341797
11372	PEP	2017-06-29	115.18000030517578
11373	PEP	2017-06-30	115.48999786376953
11374	PEP	2017-07-03	115.44000244140625
11375	PEP	2017-07-05	115.30000305175781
11376	PEP	2017-07-06	115.12999725341797
11377	PEP	2017-07-07	115.51000213623047
11378	PEP	2017-07-10	114.2699966430664
11379	PEP	2017-07-11	113.73999786376953
11380	PEP	2017-07-12	114.7699966430664
11381	PEP	2017-07-13	114.0199966430664
11382	PEP	2017-07-14	114.93000030517578
11383	PEP	2017-07-17	114.93000030517578
11384	PEP	2017-07-18	115.01000213623047
11385	PEP	2017-07-19	115.33999633789062
11386	PEP	2017-07-20	115.51000213623047
11387	PEP	2017-07-21	116.62999725341797
11388	PEP	2017-07-24	116.12999725341797
11389	PEP	2017-07-25	116.44999694824219
11390	PEP	2017-07-26	117.19000244140625
11391	PEP	2017-07-27	117.33999633789062
11392	PEP	2017-07-28	116.61000061035156
11393	PEP	2017-07-31	116.61000061035156
11394	PEP	2017-08-01	115.91999816894531
11395	PEP	2017-08-02	115.61000061035156
11396	PEP	2017-08-03	116.30000305175781
11397	PEP	2017-08-04	116.37000274658203
11398	PEP	2017-08-07	116.95999908447266
11399	PEP	2017-08-08	116.70999908447266
11400	PEP	2017-08-09	116.62999725341797
11401	PEP	2017-08-10	116.37999725341797
11402	PEP	2017-08-11	116.51000213623047
11403	PEP	2017-08-14	117.83999633789062
11404	PEP	2017-08-15	118.97000122070312
11405	PEP	2017-08-16	119.0999984741211
11406	PEP	2017-08-17	118.38999938964844
11407	PEP	2017-08-18	117.5999984741211
11408	PEP	2017-08-21	118.26000213623047
11409	PEP	2017-08-22	117.91999816894531
11410	PEP	2017-08-23	117.29000091552734
11411	PEP	2017-08-24	116.22000122070312
11412	PEP	2017-08-25	115.8499984741211
11413	PEP	2017-08-28	115.54000091552734
11414	PEP	2017-08-29	115.83999633789062
11415	PEP	2017-08-30	115.1500015258789
11416	PEP	2017-08-31	115.7300033569336
11417	PEP	2017-09-01	115.83999633789062
11418	PEP	2017-09-05	115.87000274658203
11419	PEP	2017-09-06	116.3499984741211
11420	PEP	2017-09-07	116.98999786376953
11421	PEP	2017-09-08	115.04000091552734
11422	PEP	2017-09-11	115.69000244140625
11423	PEP	2017-09-12	115.0
11424	PEP	2017-09-13	114.44999694824219
11425	PEP	2017-09-14	114.19000244140625
11426	PEP	2017-09-15	114.8499984741211
11427	PEP	2017-09-18	114.98999786376953
11428	PEP	2017-09-19	114.48999786376953
11429	PEP	2017-09-20	113.58000183105469
11430	PEP	2017-09-21	112.80000305175781
11431	PEP	2017-09-22	111.8499984741211
11432	PEP	2017-09-25	111.94000244140625
11433	PEP	2017-09-26	111.80999755859375
11434	PEP	2017-09-27	111.0999984741211
11435	PEP	2017-09-28	111.63999938964844
11436	PEP	2017-09-29	111.43000030517578
11437	PEP	2017-10-02	109.12000274658203
11438	PEP	2017-10-03	109.12999725341797
11439	PEP	2017-10-04	109.33999633789062
11440	PEP	2017-10-05	110.44999694824219
11441	PEP	2017-10-06	110.4000015258789
11442	PEP	2017-10-09	110.01000213623047
11443	PEP	2017-10-10	110.77999877929688
11444	PEP	2017-10-11	111.51000213623047
11445	PEP	2017-10-12	112.44999694824219
11446	PEP	2017-10-13	112.62000274658203
11447	PEP	2017-10-16	113.56999969482422
11448	PEP	2017-10-17	112.19000244140625
11449	PEP	2017-10-18	111.94999694824219
11450	PEP	2017-10-19	112.66999816894531
11451	PEP	2017-10-20	111.61000061035156
11452	PEP	2017-10-23	111.69000244140625
11453	PEP	2017-10-24	110.75
11454	PEP	2017-10-25	110.06999969482422
11455	PEP	2017-10-26	110.7300033569336
11456	PEP	2017-10-27	110.5999984741211
11457	PEP	2017-10-30	109.6500015258789
11458	PEP	2017-10-31	110.2300033569336
11459	PEP	2017-11-01	110.12999725341797
11460	PEP	2017-11-02	110.05000305175781
11461	PEP	2017-11-03	110.22000122070312
11462	PEP	2017-11-06	109.26000213623047
11463	PEP	2017-11-07	110.47000122070312
11464	PEP	2017-11-08	112.0
11465	PEP	2017-11-09	111.4800033569336
11466	PEP	2017-11-10	112.75
11467	PEP	2017-11-13	114.04000091552734
11468	PEP	2017-11-14	115.76000213623047
11469	PEP	2017-11-15	115.0999984741211
11470	PEP	2017-11-16	115.2300033569336
11471	PEP	2017-11-17	114.68000030517578
11472	PEP	2017-11-20	114.91000366210938
11473	PEP	2017-11-21	116.05000305175781
11474	PEP	2017-11-22	115.08000183105469
11475	PEP	2017-11-24	115.9000015258789
11476	PEP	2017-11-27	115.8499984741211
11477	PEP	2017-11-28	116.7699966430664
11478	PEP	2017-11-29	116.83999633789062
11479	PEP	2017-11-30	116.5199966430664
11480	PEP	2017-12-01	116.77999877929688
11481	PEP	2017-12-04	117.45999908447266
11482	PEP	2017-12-05	117.58999633789062
11483	PEP	2017-12-06	118.9000015258789
11484	PEP	2017-12-07	116.7300033569336
11485	PEP	2017-12-08	116.56999969482422
11486	PEP	2017-12-11	117.38999938964844
11487	PEP	2017-12-12	117.4000015258789
11488	PEP	2017-12-13	117.80000305175781
11489	PEP	2017-12-14	118.0199966430664
11490	PEP	2017-12-15	119.22000122070312
11491	PEP	2017-12-18	118.05000305175781
11492	PEP	2017-12-19	118.61000061035156
11493	PEP	2017-12-20	119.0199966430664
11494	PEP	2017-12-21	118.26000213623047
11495	PEP	2017-12-22	118.5999984741211
11496	PEP	2017-12-26	118.88999938964844
11497	PEP	2017-12-27	119.30000305175781
11498	PEP	2017-12-28	119.3499984741211
11499	PEP	2017-12-29	119.91999816894531
11500	PEP	2018-01-02	118.05999755859375
11501	PEP	2018-01-03	117.75
11502	PEP	2018-01-04	118.33000183105469
11503	PEP	2018-01-05	118.66999816894531
11504	PEP	2018-01-08	117.98999786376953
11505	PEP	2018-01-09	118.08000183105469
11506	PEP	2018-01-10	117.4800033569336
11507	PEP	2018-01-11	116.87999725341797
11508	PEP	2018-01-12	117.37999725341797
11509	PEP	2018-01-16	117.86000061035156
11510	PEP	2018-01-17	119.18000030517578
11511	PEP	2018-01-18	119.05000305175781
11512	PEP	2018-01-19	120.16999816894531
11513	PEP	2018-01-22	121.51000213623047
11514	PEP	2018-01-23	121.30000305175781
11515	PEP	2018-01-24	121.13999938964844
11516	PEP	2018-01-25	120.9000015258789
11517	PEP	2018-01-26	121.76000213623047
11518	PEP	2018-01-29	119.66999816894531
11519	PEP	2018-01-30	119.88999938964844
11520	PEP	2018-01-31	120.30000305175781
11521	PEP	2018-02-01	120.30000305175781
11522	PEP	2018-02-02	118.66999816894531
11523	PEP	2018-02-05	114.45999908447266
11524	PEP	2018-02-06	113.55999755859375
11525	PEP	2018-02-07	113.5
11526	PEP	2018-02-08	110.1500015258789
11527	PEP	2018-02-09	111.18000030517578
11528	PEP	2018-02-12	111.93000030517578
11529	PEP	2018-02-13	112.13999938964844
11530	PEP	2018-02-14	109.11000061035156
11531	PEP	2018-02-15	110.97000122070312
11532	PEP	2018-02-16	111.05999755859375
11533	PEP	2018-02-20	109.4800033569336
11534	PEP	2018-02-21	108.0
11535	PEP	2018-02-22	109.26000213623047
11536	PEP	2018-02-23	109.68000030517578
11537	PEP	2018-02-26	110.94000244140625
11538	PEP	2018-02-27	110.88999938964844
11539	PEP	2018-02-28	109.7300033569336
11540	PEP	2018-03-01	108.12000274658203
11541	PEP	2018-03-02	109.04000091552734
11542	PEP	2018-03-05	109.43000030517578
11543	PEP	2018-03-06	109.58000183105469
11544	PEP	2018-03-07	109.83999633789062
11545	PEP	2018-03-08	112.08000183105469
11546	PEP	2018-03-09	112.54000091552734
11547	PEP	2018-03-12	112.75
11548	PEP	2018-03-13	113.5999984741211
11549	PEP	2018-03-14	112.61000061035156
11550	PEP	2018-03-15	111.98999786376953
11551	PEP	2018-03-16	111.63999938964844
11552	PEP	2018-03-19	110.36000061035156
11553	PEP	2018-03-20	109.9000015258789
11554	PEP	2018-03-21	108.73999786376953
11555	PEP	2018-03-22	107.94000244140625
11556	PEP	2018-03-23	106.1500015258789
11557	PEP	2018-03-26	106.80999755859375
11558	PEP	2018-03-27	107.63999938964844
11559	PEP	2018-03-28	109.18000030517578
11560	PEP	2018-03-29	109.1500015258789
11561	PEP	2018-04-02	107.05000305175781
11562	PEP	2018-04-03	108.19000244140625
11563	PEP	2018-04-04	110.18000030517578
11564	PEP	2018-04-05	110.56999969482422
11565	PEP	2018-04-06	109.30000305175781
11566	PEP	2018-04-09	109.37999725341797
11567	PEP	2018-04-10	109.4000015258789
11568	PEP	2018-04-11	108.68000030517578
11569	PEP	2018-04-12	108.30999755859375
11570	PEP	2018-04-13	109.26000213623047
11571	PEP	2018-04-16	109.91999816894531
11572	PEP	2018-04-17	108.87000274658203
11573	PEP	2018-04-18	106.9800033569336
11574	PEP	2018-04-19	105.56999969482422
11575	PEP	2018-04-20	102.4800033569336
11576	PEP	2018-04-23	102.58000183105469
11577	PEP	2018-04-24	101.44000244140625
11578	PEP	2018-04-25	101.1500015258789
11579	PEP	2018-04-26	103.26000213623047
11580	PEP	2018-04-27	101.70999908447266
11581	PEP	2018-04-30	100.94000244140625
11582	PEP	2018-05-01	99.12999725341797
11583	PEP	2018-05-02	97.2300033569336
11584	PEP	2018-05-03	97.5999984741211
11585	PEP	2018-05-04	98.98999786376953
11586	PEP	2018-05-07	98.2300033569336
11587	PEP	2018-05-08	96.79000091552734
11588	PEP	2018-05-09	96.16000366210938
11589	PEP	2018-05-10	97.2699966430664
11590	PEP	2018-05-11	97.43000030517578
11591	PEP	2018-05-14	97.1500015258789
11592	PEP	2018-05-15	96.80000305175781
11593	PEP	2018-05-16	97.19000244140625
11594	PEP	2018-05-17	97.91999816894531
11595	PEP	2018-05-18	97.51000213623047
11596	PEP	2018-05-21	99.51000213623047
11597	PEP	2018-05-22	99.93000030517578
11598	PEP	2018-05-23	100.44999694824219
11599	PEP	2018-05-24	100.18000030517578
11600	PEP	2018-05-25	100.30999755859375
11601	PEP	2018-05-29	101.0999984741211
11602	PEP	2018-05-30	101.83000183105469
11603	PEP	2018-05-31	100.25
11604	PEP	2018-06-01	100.25
11605	PEP	2018-06-04	100.12000274658203
11606	PEP	2018-06-05	100.20999908447266
11607	PEP	2018-06-06	100.83000183105469
11608	PEP	2018-06-07	101.16000366210938
11609	PEP	2018-06-08	102.48999786376953
11610	PEP	2018-06-11	103.20999908447266
11611	PEP	2018-06-12	104.4800033569336
11612	PEP	2018-06-13	105.2699966430664
11613	PEP	2018-06-14	105.12999725341797
11614	PEP	2018-06-15	107.61000061035156
11615	PEP	2018-06-18	105.37999725341797
11616	PEP	2018-06-19	105.95999908447266
11617	PEP	2018-06-20	105.80999755859375
11618	PEP	2018-06-21	107.23999786376953
11619	PEP	2018-06-22	108.37000274658203
11620	PEP	2018-06-25	108.98999786376953
11621	PEP	2018-06-26	108.05000305175781
11622	PEP	2018-06-27	108.2699966430664
11623	PEP	2018-06-28	108.68000030517578
11624	PEP	2018-06-29	108.87000274658203
11625	PEP	2018-07-02	109.52999877929688
11626	PEP	2018-07-03	108.80000305175781
11627	PEP	2018-07-05	109.55000305175781
11628	PEP	2018-07-06	109.55999755859375
11629	PEP	2018-07-09	107.76000213623047
11630	PEP	2018-07-10	112.88999938964844
11631	PEP	2018-07-11	112.54000091552734
11632	PEP	2018-07-12	111.52999877929688
11633	PEP	2018-07-13	112.69000244140625
11634	PEP	2018-07-16	112.95999908447266
11635	PEP	2018-07-17	114.87999725341797
11636	PEP	2018-07-18	114.83000183105469
11637	PEP	2018-07-19	115.7699966430664
11638	PEP	2018-07-20	116.01000213623047
11639	PEP	2018-07-23	114.38999938964844
11640	PEP	2018-07-24	114.73999786376953
11641	PEP	2018-07-25	115.20999908447266
11642	PEP	2018-07-26	115.0
11643	PEP	2018-07-27	114.27999877929688
11644	PEP	2018-07-30	114.18000030517578
11645	PEP	2018-07-31	115.0
11646	PEP	2018-08-01	113.61000061035156
11647	PEP	2018-08-02	114.69000244140625
11648	PEP	2018-08-03	116.30000305175781
11649	PEP	2018-08-06	117.37999725341797
11650	PEP	2018-08-07	114.22000122070312
11651	PEP	2018-08-08	113.48999786376953
11652	PEP	2018-08-09	113.69999694824219
11653	PEP	2018-08-10	112.87000274658203
11654	PEP	2018-08-13	113.0199966430664
11655	PEP	2018-08-14	113.0999984741211
11656	PEP	2018-08-15	113.44999694824219
11657	PEP	2018-08-16	114.25
11658	PEP	2018-08-17	114.95999908447266
11659	PEP	2018-08-20	114.83999633789062
11660	PEP	2018-08-21	113.72000122070312
11661	PEP	2018-08-22	112.23999786376953
11662	PEP	2018-08-23	111.93000030517578
11663	PEP	2018-08-24	112.1500015258789
11664	PEP	2018-08-27	112.41000366210938
11665	PEP	2018-08-28	111.16999816894531
11666	PEP	2018-08-29	112.05000305175781
11667	PEP	2018-08-30	111.95999908447266
11668	PEP	2018-08-31	112.01000213623047
11669	PEP	2018-09-04	111.0
11670	PEP	2018-09-05	113.12000274658203
11671	PEP	2018-09-06	113.5
11672	PEP	2018-09-07	112.73999786376953
11673	PEP	2018-09-10	113.56999969482422
11674	PEP	2018-09-11	113.33000183105469
11675	PEP	2018-09-12	113.8499984741211
11676	PEP	2018-09-13	114.98999786376953
11677	PEP	2018-09-14	114.56999969482422
11678	PEP	2018-09-17	115.4000015258789
11679	PEP	2018-09-18	113.9800033569336
11680	PEP	2018-09-19	113.7699966430664
11681	PEP	2018-09-20	115.22000122070312
11682	PEP	2018-09-21	114.91000366210938
11683	PEP	2018-09-24	112.2699966430664
11684	PEP	2018-09-25	111.97000122070312
11685	PEP	2018-09-26	111.5
11686	PEP	2018-09-27	111.05000305175781
11687	PEP	2018-09-28	111.80000305175781
11688	PEP	2018-10-01	110.70999908447266
11689	PEP	2018-10-02	108.72000122070312
11690	PEP	2018-10-03	107.5199966430664
11691	PEP	2018-10-04	106.61000061035156
11692	PEP	2018-10-05	106.48999786376953
11693	PEP	2018-10-08	108.19000244140625
11694	PEP	2018-10-09	108.12000274658203
11695	PEP	2018-10-10	107.33999633789062
11696	PEP	2018-10-11	105.05999755859375
11697	PEP	2018-10-12	105.27999877929688
11698	PEP	2018-10-15	105.62999725341797
11699	PEP	2018-10-16	107.38999938964844
11700	PEP	2018-10-17	108.30999755859375
11701	PEP	2018-10-18	107.93000030517578
11702	PEP	2018-10-19	110.29000091552734
11703	PEP	2018-10-22	109.4000015258789
11704	PEP	2018-10-23	110.12999725341797
11705	PEP	2018-10-24	112.95999908447266
11706	PEP	2018-10-25	112.8499984741211
11707	PEP	2018-10-26	110.44999694824219
11708	PEP	2018-10-29	112.88999938964844
11709	PEP	2018-10-30	113.7699966430664
11710	PEP	2018-10-31	112.37999725341797
11711	PEP	2018-11-01	111.51000213623047
11712	PEP	2018-11-02	111.16999816894531
11713	PEP	2018-11-05	114.38999938964844
11714	PEP	2018-11-06	115.20999908447266
11715	PEP	2018-11-07	115.61000061035156
11716	PEP	2018-11-08	116.05999755859375
11717	PEP	2018-11-09	117.4800033569336
11718	PEP	2018-11-12	116.97000122070312
11719	PEP	2018-11-13	117.13999938964844
11720	PEP	2018-11-14	116.6500015258789
11721	PEP	2018-11-15	116.80000305175781
11722	PEP	2018-11-16	118.3499984741211
11723	PEP	2018-11-19	119.01000213623047
11724	PEP	2018-11-20	116.0
11725	PEP	2018-11-21	115.27999877929688
11726	PEP	2018-11-23	115.41000366210938
11727	PEP	2018-11-26	115.86000061035156
11728	PEP	2018-11-27	116.44000244140625
11729	PEP	2018-11-28	118.5
11730	PEP	2018-11-29	118.2699966430664
11731	PEP	2018-11-30	121.94000244140625
11732	PEP	2018-12-03	118.9800033569336
11733	PEP	2018-12-04	117.80000305175781
11734	PEP	2018-12-06	116.83999633789062
11735	PEP	2018-12-07	115.81999969482422
11736	PEP	2018-12-10	116.19000244140625
11737	PEP	2018-12-11	117.29000091552734
11738	PEP	2018-12-12	117.0
11739	PEP	2018-12-13	118.3499984741211
11740	PEP	2018-12-14	113.94999694824219
11741	PEP	2018-12-17	112.87000274658203
11742	PEP	2018-12-18	111.83999633789062
11743	PEP	2018-12-19	110.04000091552734
11744	PEP	2018-12-20	110.20999908447266
11745	PEP	2018-12-21	109.41999816894531
11746	PEP	2018-12-24	106.02999877929688
11747	PEP	2018-12-26	108.33000183105469
11748	PEP	2018-12-27	109.41999816894531
11749	PEP	2018-12-28	110.36000061035156
11750	PEP	2018-12-31	110.4800033569336
11751	PEP	2019-01-02	109.27999877929688
11752	PEP	2019-01-03	108.26000213623047
11753	PEP	2019-01-04	110.4800033569336
11754	PEP	2019-01-07	109.52999877929688
11755	PEP	2019-01-08	110.58000183105469
11756	PEP	2019-01-09	107.48999786376953
11757	PEP	2019-01-10	108.1500015258789
11758	PEP	2019-01-11	108.16000366210938
11759	PEP	2019-01-14	107.31999969482422
11760	PEP	2019-01-15	108.98999786376953
11761	PEP	2019-01-16	108.33999633789062
11762	PEP	2019-01-17	109.22000122070312
11763	PEP	2019-01-18	110.06999969482422
11764	PEP	2019-01-22	109.91000366210938
11765	PEP	2019-01-23	110.7300033569336
11766	PEP	2019-01-24	109.5
11767	PEP	2019-01-25	109.3499984741211
11768	PEP	2019-01-28	108.81999969482422
11769	PEP	2019-01-29	109.0
11770	PEP	2019-01-30	110.81999969482422
11771	PEP	2019-01-31	112.66999816894531
11772	PEP	2019-02-01	112.19000244140625
11773	PEP	2019-02-04	113.08999633789062
11774	PEP	2019-02-05	112.9000015258789
11775	PEP	2019-02-06	113.05000305175781
11776	PEP	2019-02-07	113.08999633789062
11777	PEP	2019-02-08	113.0199966430664
11778	PEP	2019-02-11	112.97000122070312
11779	PEP	2019-02-12	113.79000091552734
11780	PEP	2019-02-13	114.12000274658203
11781	PEP	2019-02-14	112.58999633789062
11782	PEP	2019-02-15	115.91000366210938
11783	PEP	2019-02-19	115.93000030517578
11784	PEP	2019-02-20	115.83000183105469
11785	PEP	2019-02-21	116.0999984741211
11786	PEP	2019-02-22	116.76000213623047
11787	PEP	2019-02-25	116.05999755859375
11788	PEP	2019-02-26	115.97000122070312
11789	PEP	2019-02-27	115.37000274658203
11790	PEP	2019-02-28	115.63999938964844
11791	PEP	2019-03-01	116.18000030517578
11792	PEP	2019-03-04	116.16999816894531
11793	PEP	2019-03-05	116.02999877929688
11794	PEP	2019-03-06	116.66000366210938
11795	PEP	2019-03-07	116.0999984741211
11796	PEP	2019-03-08	115.2300033569336
11797	PEP	2019-03-11	116.58999633789062
11798	PEP	2019-03-12	116.56999969482422
11799	PEP	2019-03-13	116.58000183105469
11800	PEP	2019-03-14	115.5
11801	PEP	2019-03-15	115.66000366210938
11802	PEP	2019-03-18	117.2699966430664
11803	PEP	2019-03-19	118.08999633789062
11804	PEP	2019-03-20	118.31999969482422
11805	PEP	2019-03-21	119.44000244140625
11806	PEP	2019-03-22	120.72000122070312
11807	PEP	2019-03-25	120.8499984741211
11808	PEP	2019-03-26	122.0199966430664
11809	PEP	2019-03-27	121.88999938964844
11810	PEP	2019-03-28	121.83999633789062
11811	PEP	2019-03-29	122.55000305175781
11812	PEP	2019-04-01	122.0
11813	PEP	2019-04-02	121.68000030517578
11814	PEP	2019-04-03	121.55999755859375
11815	PEP	2019-04-04	121.47000122070312
11816	PEP	2019-04-05	121.62000274658203
11817	PEP	2019-04-08	122.0
11818	PEP	2019-04-09	122.16999816894531
11819	PEP	2019-04-10	122.04000091552734
11820	PEP	2019-04-11	121.66999816894531
11821	PEP	2019-04-12	122.2300033569336
11822	PEP	2019-04-15	123.66000366210938
11823	PEP	2019-04-16	122.41000366210938
11824	PEP	2019-04-17	127.01000213623047
11825	PEP	2019-04-18	127.08999633789062
11826	PEP	2019-04-22	126.44000244140625
11827	PEP	2019-04-23	127.08999633789062
11828	PEP	2019-04-24	126.91999816894531
11829	PEP	2019-04-25	126.12999725341797
11830	PEP	2019-04-26	126.4000015258789
11831	PEP	2019-04-29	126.69000244140625
11832	PEP	2019-04-30	128.0500030517578
11833	PEP	2019-05-01	127.23999786376953
11834	PEP	2019-05-02	126.83000183105469
11835	PEP	2019-05-03	127.66999816894531
11836	PEP	2019-05-06	127.2699966430664
11837	PEP	2019-05-07	125.9800033569336
11838	PEP	2019-05-08	126.0199966430664
11839	PEP	2019-05-09	126.05000305175781
11840	PEP	2019-05-10	128.00999450683594
11841	PEP	2019-05-13	127.16000366210938
11842	PEP	2019-05-14	127.41000366210938
11843	PEP	2019-05-15	129.35000610351562
11844	PEP	2019-05-16	130.27000427246094
11845	PEP	2019-05-17	130.50999450683594
11846	PEP	2019-05-20	129.99000549316406
11847	PEP	2019-05-21	129.0500030517578
11848	PEP	2019-05-22	130.07000732421875
11849	PEP	2019-05-23	129.97000122070312
11850	PEP	2019-05-24	129.5
11851	PEP	2019-05-28	127.62999725341797
11852	PEP	2019-05-29	128.1699981689453
11853	PEP	2019-05-30	128.61000061035156
11854	PEP	2019-05-31	128.0
11855	PEP	2019-06-03	128.97999572753906
11856	PEP	2019-06-04	129.07000732421875
11857	PEP	2019-06-05	131.38999938964844
11858	PEP	2019-06-06	131.97999572753906
11859	PEP	2019-06-07	133.47000122070312
11860	PEP	2019-06-10	133.58999633789062
11861	PEP	2019-06-11	133.1999969482422
11862	PEP	2019-06-12	133.13999938964844
11863	PEP	2019-06-13	132.94000244140625
11864	PEP	2019-06-14	132.72999572753906
11865	PEP	2019-06-17	132.52000427246094
11866	PEP	2019-06-18	132.05999755859375
11867	PEP	2019-06-19	132.85000610351562
11868	PEP	2019-06-20	134.16000366210938
11869	PEP	2019-06-21	133.9600067138672
11870	PEP	2019-06-24	134.13999938964844
11871	PEP	2019-06-25	133.80999755859375
11872	PEP	2019-06-26	132.32000732421875
11873	PEP	2019-06-27	131.69000244140625
11874	PEP	2019-06-28	131.1300048828125
11875	PEP	2019-07-01	131.8699951171875
11876	PEP	2019-07-02	132.42999267578125
11877	PEP	2019-07-03	133.99000549316406
11878	PEP	2019-07-05	133.02000427246094
11879	PEP	2019-07-08	132.55999755859375
11880	PEP	2019-07-09	131.74000549316406
11881	PEP	2019-07-10	134.41000366210938
11882	PEP	2019-07-11	134.35000610351562
11883	PEP	2019-07-12	133.27999877929688
11884	PEP	2019-07-15	134.14999389648438
11885	PEP	2019-07-16	133.8000030517578
11886	PEP	2019-07-17	132.77999877929688
11887	PEP	2019-07-18	132.8800048828125
11888	PEP	2019-07-19	130.08999633789062
11889	PEP	2019-07-22	130.27999877929688
11890	PEP	2019-07-23	130.74000549316406
11891	PEP	2019-07-24	129.2100067138672
11892	PEP	2019-07-25	128.99000549316406
11893	PEP	2019-07-26	131.22000122070312
11894	PEP	2019-07-29	131.52999877929688
11895	PEP	2019-07-30	130.47999572753906
11896	PEP	2019-07-31	127.80999755859375
11897	PEP	2019-08-01	127.13999938964844
11898	PEP	2019-08-02	127.91999816894531
11899	PEP	2019-08-05	124.4000015258789
11900	PEP	2019-08-06	126.44999694824219
11901	PEP	2019-08-07	127.77999877929688
11902	PEP	2019-08-08	129.47000122070312
11903	PEP	2019-08-09	128.60000610351562
11904	PEP	2019-08-12	128.35000610351562
11905	PEP	2019-08-13	129.92999267578125
11906	PEP	2019-08-14	129.1199951171875
11907	PEP	2019-08-15	130.72000122070312
11908	PEP	2019-08-16	131.75999450683594
11909	PEP	2019-08-19	132.57000732421875
11910	PEP	2019-08-20	132.05999755859375
11911	PEP	2019-08-21	132.33999633789062
11912	PEP	2019-08-22	132.66000366210938
11913	PEP	2019-08-23	130.27000427246094
11914	PEP	2019-08-26	133.74000549316406
11915	PEP	2019-08-27	134.75999450683594
11916	PEP	2019-08-28	135.19000244140625
11917	PEP	2019-08-29	136.02000427246094
11918	PEP	2019-08-30	136.72999572753906
11919	PEP	2019-09-03	137.4600067138672
11920	PEP	2019-09-04	139.14999389648438
11921	PEP	2019-09-05	135.97999572753906
11922	PEP	2019-09-06	137.3699951171875
11923	PEP	2019-09-09	136.39999389648438
11924	PEP	2019-09-10	135.86000061035156
11925	PEP	2019-09-11	136.36000061035156
11926	PEP	2019-09-12	137.2899932861328
11927	PEP	2019-09-13	136.44000244140625
11928	PEP	2019-09-16	134.8800048828125
11929	PEP	2019-09-17	135.6999969482422
11930	PEP	2019-09-18	135.5
11931	PEP	2019-09-19	135.47999572753906
11932	PEP	2019-09-20	134.7100067138672
11933	PEP	2019-09-23	135.44000244140625
11934	PEP	2019-09-24	135.36000061035156
11935	PEP	2019-09-25	135.08999633789062
11936	PEP	2019-09-26	135.72000122070312
11937	PEP	2019-09-27	135.60000610351562
11938	PEP	2019-09-30	137.10000610351562
11939	PEP	2019-10-01	137.3699951171875
11940	PEP	2019-10-02	133.94000244140625
11941	PEP	2019-10-03	137.92999267578125
11942	PEP	2019-10-04	140.27999877929688
11943	PEP	2019-10-07	138.33999633789062
11944	PEP	2019-10-08	137.24000549316406
11945	PEP	2019-10-09	137.85000610351562
11946	PEP	2019-10-10	137.88999938964844
11947	PEP	2019-10-11	137.63999938964844
11948	PEP	2019-10-14	137.4499969482422
11949	PEP	2019-10-15	136.3300018310547
11950	PEP	2019-10-16	136.4199981689453
11951	PEP	2019-10-17	136.9600067138672
11952	PEP	2019-10-18	136.25
11953	PEP	2019-10-21	136.1199951171875
11954	PEP	2019-10-22	136.66000366210938
11955	PEP	2019-10-23	137.4499969482422
11956	PEP	2019-10-24	137.88999938964844
11957	PEP	2019-10-25	136.63999938964844
11958	PEP	2019-10-28	136.57000732421875
11959	PEP	2019-10-29	136.0800018310547
11960	PEP	2019-10-30	136.89999389648438
11961	PEP	2019-10-31	137.1699981689453
11962	PEP	2019-11-01	136.92999267578125
11963	PEP	2019-11-04	135.16000366210938
11964	PEP	2019-11-05	134.00999450683594
11965	PEP	2019-11-06	134.44000244140625
11966	PEP	2019-11-07	133.32000732421875
11967	PEP	2019-11-08	133.1300048828125
11968	PEP	2019-11-11	132.38999938964844
11969	PEP	2019-11-12	131.97999572753906
11970	PEP	2019-11-13	133.2899932861328
11971	PEP	2019-11-14	133.3300018310547
11972	PEP	2019-11-15	133.80999755859375
11973	PEP	2019-11-18	134.05999755859375
11974	PEP	2019-11-19	134.57000732421875
11975	PEP	2019-11-20	133.74000549316406
11976	PEP	2019-11-21	133.91000366210938
11977	PEP	2019-11-22	134.07000732421875
11978	PEP	2019-11-25	133.8300018310547
11979	PEP	2019-11-26	135.6999969482422
11980	PEP	2019-11-27	135.91000366210938
11981	PEP	2019-11-29	135.8300018310547
11982	PEP	2019-12-02	135.8800048828125
11983	PEP	2019-12-03	135.4600067138672
11984	PEP	2019-12-04	137.3000030517578
11985	PEP	2019-12-05	136.33999633789062
11986	PEP	2019-12-06	137.36000061035156
11987	PEP	2019-12-09	137.16000366210938
11988	PEP	2019-12-10	136.27000427246094
11989	PEP	2019-12-11	137.10000610351562
11990	PEP	2019-12-12	137.17999267578125
11991	PEP	2019-12-13	137.94000244140625
11992	PEP	2019-12-16	137.05999755859375
11993	PEP	2019-12-17	136.1699981689453
11994	PEP	2019-12-18	135.97000122070312
11995	PEP	2019-12-19	136.47000122070312
11996	PEP	2019-12-20	137.9199981689453
11997	PEP	2019-12-23	137.0399932861328
11998	PEP	2019-12-24	136.88999938964844
11999	PEP	2019-12-26	136.69000244140625
12000	PEP	2019-12-27	137.5399932861328
12001	PEP	2019-12-30	136.80999755859375
12002	PEP	2019-12-31	136.6699981689453
12003	PEP	2020-01-02	135.82000732421875
12004	PEP	2020-01-03	135.6300048828125
12005	PEP	2020-01-06	136.14999389648438
12006	PEP	2020-01-07	134.00999450683594
12007	PEP	2020-01-08	134.6999969482422
12008	PEP	2020-01-09	134.7899932861328
12009	PEP	2020-01-10	134.52999877929688
12010	PEP	2020-01-13	136.52999877929688
12011	PEP	2020-01-14	136.85000610351562
12012	PEP	2020-01-15	139.1999969482422
12013	PEP	2020-01-16	139.61000061035156
12014	PEP	2020-01-17	141.25999450683594
12015	PEP	2020-01-21	141.86000061035156
12016	PEP	2020-01-22	143.3800048828125
12017	PEP	2020-01-23	143.64999389648438
12018	PEP	2020-01-24	142.9199981689453
12019	PEP	2020-01-27	142.13999938964844
12020	PEP	2020-01-28	142.44000244140625
12021	PEP	2020-01-29	141.72999572753906
12022	PEP	2020-01-30	143.8300018310547
12023	PEP	2020-01-31	142.02000427246094
12024	PEP	2020-02-03	142.50999450683594
12025	PEP	2020-02-04	143.22000122070312
12026	PEP	2020-02-05	144.3000030517578
12027	PEP	2020-02-06	144.3300018310547
12028	PEP	2020-02-07	145.3699951171875
12029	PEP	2020-02-10	145.66000366210938
12030	PEP	2020-02-11	146.0800018310547
12031	PEP	2020-02-12	146.0800018310547
12032	PEP	2020-02-13	146.47000122070312
12033	PEP	2020-02-14	146.99000549316406
12034	PEP	2020-02-18	145.60000610351562
12035	PEP	2020-02-19	145.52999877929688
12036	PEP	2020-02-20	145.16000366210938
12037	PEP	2020-02-21	145.85000610351562
12038	PEP	2020-02-24	142.63999938964844
12039	PEP	2020-02-25	141.10000610351562
12040	PEP	2020-02-26	141.97999572753906
12041	PEP	2020-02-27	136.3699951171875
12042	PEP	2020-02-28	132.02999877929688
12043	PEP	2020-03-02	137.5800018310547
12044	PEP	2020-03-03	135.5800018310547
12045	PEP	2020-03-04	142.38999938964844
12046	PEP	2020-03-05	138.10000610351562
12047	PEP	2020-03-06	137.25999450683594
12048	PEP	2020-03-09	130.16000366210938
12049	PEP	2020-03-10	134.13999938964844
12050	PEP	2020-03-11	129.75
12051	PEP	2020-03-12	115.33999633789062
12052	PEP	2020-03-13	127.44999694824219
12053	PEP	2020-03-16	113.08999633789062
12054	PEP	2020-03-17	127.72000122070312
12055	PEP	2020-03-18	120.91999816894531
12056	PEP	2020-03-19	117.33999633789062
12057	PEP	2020-03-20	103.93000030517578
12058	PEP	2020-03-23	105.18000030517578
12059	PEP	2020-03-24	113.83999633789062
12060	PEP	2020-03-25	112.5
12061	PEP	2020-03-26	120.26000213623047
12062	PEP	2020-03-27	120.45999908447266
12063	PEP	2020-03-30	125.4800033569336
12064	PEP	2020-03-31	120.0999984741211
12065	PEP	2020-04-01	118.12000274658203
12066	PEP	2020-04-02	123.86000061035156
12067	PEP	2020-04-03	124.58999633789062
12068	PEP	2020-04-06	131.16000366210938
12069	PEP	2020-04-07	130.47999572753906
12070	PEP	2020-04-08	132.61000061035156
12071	PEP	2020-04-09	133.6300048828125
12072	PEP	2020-04-13	130.88999938964844
12073	PEP	2020-04-14	138.39999389648438
12074	PEP	2020-04-15	135.02999877929688
12075	PEP	2020-04-16	135.63999938964844
12076	PEP	2020-04-17	137.5500030517578
12077	PEP	2020-04-20	134.5500030517578
12078	PEP	2020-04-21	130.94000244140625
12079	PEP	2020-04-22	132.6199951171875
12080	PEP	2020-04-23	130.25999450683594
12081	PEP	2020-04-24	134.36000061035156
12082	PEP	2020-04-27	134.4600067138672
12083	PEP	2020-04-28	136.32000732421875
12084	PEP	2020-04-29	133.36000061035156
12085	PEP	2020-04-30	132.2899932861328
12086	PEP	2020-05-01	130.13999938964844
12087	PEP	2020-05-04	130.9199981689453
12088	PEP	2020-05-05	131.6699981689453
12089	PEP	2020-05-06	130.77999877929688
12090	PEP	2020-05-07	131.5500030517578
12091	PEP	2020-05-08	134.22999572753906
12092	PEP	2020-05-11	134.3800048828125
12093	PEP	2020-05-12	132.94000244140625
12094	PEP	2020-05-13	132.9600067138672
12095	PEP	2020-05-14	133.0800018310547
12096	PEP	2020-05-15	135.9499969482422
12097	PEP	2020-05-18	135.52000427246094
12098	PEP	2020-05-19	131.72999572753906
12099	PEP	2020-05-20	131.25999450683594
12100	PEP	2020-05-21	130.2100067138672
12101	PEP	2020-05-22	130.47999572753906
12102	PEP	2020-05-26	129.75
12103	PEP	2020-05-27	130.80999755859375
12104	PEP	2020-05-28	132.2899932861328
12105	PEP	2020-05-29	131.5500030517578
12106	PEP	2020-06-01	132.99000549316406
12107	PEP	2020-06-02	132.6300048828125
12108	PEP	2020-06-03	132.82000732421875
12109	PEP	2020-06-04	130.57000732421875
12110	PEP	2020-06-05	132.44000244140625
12111	PEP	2020-06-08	132.2100067138672
12112	PEP	2020-06-09	132.97000122070312
12113	PEP	2020-06-10	134.1300048828125
12114	PEP	2020-06-11	127.83999633789062
12115	PEP	2020-06-12	129.0
12116	PEP	2020-06-15	130.47999572753906
12117	PEP	2020-06-16	131.6699981689453
12118	PEP	2020-06-17	131.75999450683594
12119	PEP	2020-06-18	132.77999877929688
12120	PEP	2020-06-19	131.27999877929688
12121	PEP	2020-06-22	131.0500030517578
12122	PEP	2020-06-23	131.36000061035156
12123	PEP	2020-06-24	129.55999755859375
12124	PEP	2020-06-25	131.41000366210938
12125	PEP	2020-06-26	128.92999267578125
12126	PEP	2020-06-29	131.0800018310547
12127	PEP	2020-06-30	132.25999450683594
12128	PEP	2020-07-01	132.36000061035156
12129	PEP	2020-07-02	132.85000610351562
12130	PEP	2020-07-06	133.3000030517578
12131	PEP	2020-07-07	133.57000732421875
12132	PEP	2020-07-08	134.22000122070312
12133	PEP	2020-07-09	132.7100067138672
12134	PEP	2020-07-10	134.4600067138672
12135	PEP	2020-07-13	134.91000366210938
12136	PEP	2020-07-14	135.52000427246094
12137	PEP	2020-07-15	133.69000244140625
12138	PEP	2020-07-16	133.8800048828125
12139	PEP	2020-07-17	134.66000366210938
12140	PEP	2020-07-20	133.11000061035156
12141	PEP	2020-07-21	134.42999267578125
12142	PEP	2020-07-22	136.00999450683594
12143	PEP	2020-07-23	137.0800018310547
12144	PEP	2020-07-24	136.05999755859375
12145	PEP	2020-07-27	137.6699981689453
12146	PEP	2020-07-28	137.3800048828125
12147	PEP	2020-07-29	137.92999267578125
12148	PEP	2020-07-30	137.69000244140625
12149	PEP	2020-07-31	137.66000366210938
12150	PEP	2020-08-03	136.6999969482422
12151	PEP	2020-08-04	137.47000122070312
12152	PEP	2020-08-05	136.25
12153	PEP	2020-08-06	135.86000061035156
12154	PEP	2020-08-07	136.74000549316406
12155	PEP	2020-08-10	135.97999572753906
12156	PEP	2020-08-11	135.1199951171875
12157	PEP	2020-08-12	137.8000030517578
12158	PEP	2020-08-13	138.10000610351562
12159	PEP	2020-08-14	137.55999755859375
12160	PEP	2020-08-17	137.9199981689453
12161	PEP	2020-08-18	138.11000061035156
12162	PEP	2020-08-19	136.4499969482422
12163	PEP	2020-08-20	136.72000122070312
12164	PEP	2020-08-21	136.4600067138672
12165	PEP	2020-08-24	137.63999938964844
12166	PEP	2020-08-25	137.3000030517578
12167	PEP	2020-08-26	138.47000122070312
12168	PEP	2020-08-27	138.39999389648438
12169	PEP	2020-08-28	139.94000244140625
12170	PEP	2020-08-31	140.05999755859375
12171	PEP	2020-09-01	139.19000244140625
12172	PEP	2020-09-02	143.2899932861328
12173	PEP	2020-09-03	139.3699951171875
12174	PEP	2020-09-04	138.75999450683594
12175	PEP	2020-09-08	135.5500030517578
12176	PEP	2020-09-09	137.11000061035156
12177	PEP	2020-09-10	134.75999450683594
12178	PEP	2020-09-11	135.80999755859375
12179	PEP	2020-09-14	136.6699981689453
12180	PEP	2020-09-15	135.6199951171875
12181	PEP	2020-09-16	134.97999572753906
12182	PEP	2020-09-17	133.1999969482422
12183	PEP	2020-09-18	131.47000122070312
12184	PEP	2020-09-21	131.24000549316406
12185	PEP	2020-09-22	132.14999389648438
12186	PEP	2020-09-23	131.0
12187	PEP	2020-09-24	131.5800018310547
12188	PEP	2020-09-25	133.5500030517578
12189	PEP	2020-09-28	137.97000122070312
12190	PEP	2020-09-29	137.16000366210938
12191	PEP	2020-09-30	138.60000610351562
12192	PEP	2020-10-01	140.8000030517578
12193	PEP	2020-10-02	138.05999755859375
12194	PEP	2020-10-05	137.92999267578125
12195	PEP	2020-10-06	135.6999969482422
12196	PEP	2020-10-07	137.00999450683594
12197	PEP	2020-10-08	137.85000610351562
12198	PEP	2020-10-09	138.44000244140625
12199	PEP	2020-10-12	142.1300048828125
12200	PEP	2020-10-13	143.5399932861328
12201	PEP	2020-10-14	142.52000427246094
12202	PEP	2020-10-15	141.42999267578125
12203	PEP	2020-10-16	141.72999572753906
12204	PEP	2020-10-19	139.67999267578125
12205	PEP	2020-10-20	139.7100067138672
12206	PEP	2020-10-21	139.60000610351562
12207	PEP	2020-10-22	139.61000061035156
12208	PEP	2020-10-23	139.55999755859375
12209	PEP	2020-10-26	138.05999755859375
12210	PEP	2020-10-27	139.1199951171875
12211	PEP	2020-10-28	134.1699981689453
12212	PEP	2020-10-29	133.99000549316406
12213	PEP	2020-10-30	133.2899932861328
12214	PEP	2020-11-02	135.14999389648438
12215	PEP	2020-11-03	137.0399932861328
12216	PEP	2020-11-04	137.86000061035156
12217	PEP	2020-11-05	138.0500030517578
12218	PEP	2020-11-06	138.3800048828125
12219	PEP	2020-11-09	138.4499969482422
12220	PEP	2020-11-10	141.72000122070312
12221	PEP	2020-11-11	143.89999389648438
12222	PEP	2020-11-12	143.83999633789062
12223	PEP	2020-11-13	144.7100067138672
12224	PEP	2020-11-16	145.75999450683594
12225	PEP	2020-11-17	145.24000549316406
12226	PEP	2020-11-18	143.3800048828125
12227	PEP	2020-11-19	143.32000732421875
12228	PEP	2020-11-20	143.4199981689453
12229	PEP	2020-11-23	143.02000427246094
12230	PEP	2020-11-24	144.02999877929688
12231	PEP	2020-11-25	144.16000366210938
12232	PEP	2020-11-27	144.60000610351562
12233	PEP	2020-11-30	144.22999572753906
12234	PEP	2020-12-01	146.07000732421875
12235	PEP	2020-12-02	144.6199951171875
12236	PEP	2020-12-03	144.4499969482422
12237	PEP	2020-12-04	145.85000610351562
12238	PEP	2020-12-07	145.3699951171875
12239	PEP	2020-12-08	145.52000427246094
12240	PEP	2020-12-09	145.69000244140625
12241	PEP	2020-12-10	144.6699981689453
12242	PEP	2020-12-11	144.97000122070312
12243	PEP	2020-12-14	144.22999572753906
12244	PEP	2020-12-15	144.77000427246094
12245	PEP	2020-12-16	144.88999938964844
12246	PEP	2020-12-17	145.7100067138672
12247	PEP	2020-12-18	146.92999267578125
12248	PEP	2020-12-21	145.39999389648438
12249	PEP	2020-12-22	144.02000427246094
12250	PEP	2020-12-23	144.41000366210938
12251	PEP	2020-12-24	145.05999755859375
12252	PEP	2020-12-28	146.91000366210938
12253	PEP	2020-12-29	147.4199981689453
12254	PEP	2020-12-30	147.30999755859375
12255	PEP	2020-12-31	148.3000030517578
12256	PEP	2021-01-04	144.27000427246094
12257	PEP	2021-01-05	144.6999969482422
12258	PEP	2021-01-06	142.92999267578125
12259	PEP	2021-01-07	142.47000122070312
12260	PEP	2021-01-08	144.17999267578125
12261	PEP	2021-01-11	142.08999633789062
12262	PEP	2021-01-12	141.42999267578125
12263	PEP	2021-01-13	142.58999633789062
12264	PEP	2021-01-14	141.75999450683594
12265	PEP	2021-01-15	141.38999938964844
12266	PEP	2021-01-19	142.05999755859375
12267	PEP	2021-01-20	141.3300018310547
12268	PEP	2021-01-21	139.61000061035156
12269	PEP	2021-01-22	138.58999633789062
12270	PEP	2021-01-25	140.17999267578125
12271	PEP	2021-01-26	141.8000030517578
12272	PEP	2021-01-27	138.0399932861328
12273	PEP	2021-01-28	139.19000244140625
12274	PEP	2021-01-29	136.57000732421875
12275	PEP	2021-02-01	136.97999572753906
12276	PEP	2021-02-02	138.3800048828125
12277	PEP	2021-02-03	138.02000427246094
12278	PEP	2021-02-04	139.67999267578125
12279	PEP	2021-02-05	140.9600067138672
12280	PEP	2021-02-08	140.39999389648438
12281	PEP	2021-02-09	139.60000610351562
12282	PEP	2021-02-10	137.6999969482422
12283	PEP	2021-02-11	134.97000122070312
12284	PEP	2021-02-12	133.8699951171875
12285	PEP	2021-02-16	134.3800048828125
12286	PEP	2021-02-17	134.4600067138672
12287	PEP	2021-02-18	135.3699951171875
12288	PEP	2021-02-19	132.50999450683594
12289	PEP	2021-02-22	131.99000549316406
12290	PEP	2021-02-23	132.77999877929688
12291	PEP	2021-02-24	132.08999633789062
12292	PEP	2021-02-25	130.0
12293	PEP	2021-02-26	129.19000244140625
12294	PEP	2021-03-01	130.6199951171875
12295	PEP	2021-03-02	131.07000732421875
12296	PEP	2021-03-03	129.13999938964844
12297	PEP	2021-03-04	128.8300018310547
12298	PEP	2021-03-05	133.02999877929688
12299	PEP	2021-03-08	132.1300048828125
12300	PEP	2021-03-09	132.25
12301	PEP	2021-03-10	133.5800018310547
12302	PEP	2021-03-11	133.22000122070312
12303	PEP	2021-03-12	133.0399932861328
12304	PEP	2021-03-15	133.02999877929688
12305	PEP	2021-03-16	134.00999450683594
12306	PEP	2021-03-17	133.6199951171875
12307	PEP	2021-03-18	132.52999877929688
12308	PEP	2021-03-19	134.5
12309	PEP	2021-03-22	137.8000030517578
12310	PEP	2021-03-23	139.4600067138672
12311	PEP	2021-03-24	138.80999755859375
12312	PEP	2021-03-25	139.6300048828125
12313	PEP	2021-03-26	142.6999969482422
12314	PEP	2021-03-29	144.80999755859375
12315	PEP	2021-03-30	142.5399932861328
12316	PEP	2021-03-31	141.4499969482422
12317	PEP	2021-04-01	141.27999877929688
12318	PEP	2021-04-05	143.16000366210938
12319	PEP	2021-04-06	143.6699981689453
12320	PEP	2021-04-07	143.41000366210938
12321	PEP	2021-04-08	142.5399932861328
12322	PEP	2021-04-09	142.57000732421875
12323	PEP	2021-04-12	143.02000427246094
12324	PEP	2021-04-13	143.0500030517578
12325	PEP	2021-04-14	142.11000061035156
12326	PEP	2021-04-15	142.30999755859375
12327	PEP	2021-04-16	144.16000366210938
12328	PEP	2021-04-19	144.75
12329	PEP	2021-04-20	145.7100067138672
12330	PEP	2021-04-21	146.97999572753906
12331	PEP	2021-04-22	146.07000732421875
12332	PEP	2021-04-23	145.8300018310547
12333	PEP	2021-04-26	143.36000061035156
12334	PEP	2021-04-27	142.88999938964844
12335	PEP	2021-04-28	141.8300018310547
12336	PEP	2021-04-29	143.94000244140625
12337	PEP	2021-04-30	144.16000366210938
12338	PEP	2021-05-03	145.7899932861328
12339	PEP	2021-05-04	143.9600067138672
12340	PEP	2021-05-05	143.88999938964844
12341	PEP	2021-05-06	145.55999755859375
12342	PEP	2021-05-07	145.55999755859375
12343	PEP	2021-05-10	146.72000122070312
12344	PEP	2021-05-11	145.64999389648438
12345	PEP	2021-05-12	144.22999572753906
12346	PEP	2021-05-13	146.3699951171875
12347	PEP	2021-05-14	146.58999633789062
12348	PEP	2021-05-17	146.1699981689453
12349	PEP	2021-05-18	145.50999450683594
12350	PEP	2021-05-19	145.42999267578125
12351	PEP	2021-05-20	147.22999572753906
12352	PEP	2021-05-21	147.10000610351562
12353	PEP	2021-05-24	147.85000610351562
12354	PEP	2021-05-25	148.3000030517578
12355	PEP	2021-05-26	148.3000030517578
12356	PEP	2021-05-27	146.50999450683594
12357	PEP	2021-05-28	147.94000244140625
12358	PEP	2021-06-01	147.6300048828125
12359	PEP	2021-06-02	148.22000122070312
12360	PEP	2021-06-03	147.6699981689453
12361	PEP	2021-06-04	147.83999633789062
12362	PEP	2021-06-07	147.75
12363	PEP	2021-06-08	146.3699951171875
12364	PEP	2021-06-09	146.10000610351562
12365	PEP	2021-06-10	147.60000610351562
12366	PEP	2021-06-11	147.69000244140625
12367	PEP	2021-06-14	148.57000732421875
12368	PEP	2021-06-15	148.5800018310547
12369	PEP	2021-06-16	147.10000610351562
12370	PEP	2021-06-17	148.52000427246094
12371	PEP	2021-06-18	145.4199981689453
12372	PEP	2021-06-21	146.55999755859375
12373	PEP	2021-06-22	146.77999877929688
12374	PEP	2021-06-23	144.85000610351562
12375	PEP	2021-06-24	145.6699981689453
12376	PEP	2021-06-25	146.41000366210938
12377	PEP	2021-06-28	147.0399932861328
12378	PEP	2021-06-29	146.94000244140625
12379	PEP	2021-06-30	148.1699981689453
12380	PEP	2021-07-01	148.1999969482422
12381	PEP	2021-07-02	148.91000366210938
12382	PEP	2021-07-06	149.1300048828125
12383	PEP	2021-07-07	149.7899932861328
12384	PEP	2021-07-08	149.86000061035156
12385	PEP	2021-07-09	149.47999572753906
12386	PEP	2021-07-12	149.50999450683594
12387	PEP	2021-07-13	152.9600067138672
12388	PEP	2021-07-14	154.5399932861328
12389	PEP	2021-07-15	155.25
12390	PEP	2021-07-16	155.82000732421875
12391	PEP	2021-07-19	155.8000030517578
12392	PEP	2021-07-20	155.82000732421875
12393	PEP	2021-07-21	155.24000549316406
12394	PEP	2021-07-22	155.19000244140625
12395	PEP	2021-07-23	157.17999267578125
12396	PEP	2021-07-26	157.07000732421875
12397	PEP	2021-07-27	157.94000244140625
12398	PEP	2021-07-28	156.49000549316406
12399	PEP	2021-07-29	156.80999755859375
12400	PEP	2021-07-30	156.9499969482422
12401	PEP	2021-08-02	156.32000732421875
12402	PEP	2021-08-03	156.6699981689453
12403	PEP	2021-08-04	154.0500030517578
12404	PEP	2021-08-05	154.30999755859375
12405	PEP	2021-08-06	154.3300018310547
12406	PEP	2021-08-09	154.35000610351562
12407	PEP	2021-08-10	154.42999267578125
12408	PEP	2021-08-11	155.0399932861328
12409	PEP	2021-08-12	155.07000732421875
12410	PEP	2021-08-13	156.52000427246094
12411	PEP	2021-08-16	158.0500030517578
12412	PEP	2021-08-17	157.89999389648438
12413	PEP	2021-08-18	156.27999877929688
12414	PEP	2021-08-19	158.91000366210938
12415	PEP	2021-08-20	158.35000610351562
12416	PEP	2021-08-23	157.85000610351562
12417	PEP	2021-08-24	155.88999938964844
12418	PEP	2021-08-25	155.1999969482422
12419	PEP	2021-08-26	154.6300048828125
12420	PEP	2021-08-27	154.94000244140625
12421	PEP	2021-08-30	156.0
12422	PEP	2021-08-31	156.38999938964844
12423	PEP	2021-09-01	157.91000366210938
12424	PEP	2021-09-02	156.9499969482422
12425	PEP	2021-09-03	157.08999633789062
12426	PEP	2021-09-07	154.52999877929688
12427	PEP	2021-09-08	156.72000122070312
12428	PEP	2021-09-09	155.72999572753906
12429	PEP	2021-09-10	155.4600067138672
12430	PEP	2021-09-13	155.75999450683594
12431	PEP	2021-09-14	155.14999389648438
12432	PEP	2021-09-15	156.02000427246094
12433	PEP	2021-09-16	155.55999755859375
12434	PEP	2021-09-17	154.1300048828125
12435	PEP	2021-09-20	153.61000061035156
12436	PEP	2021-09-21	153.5399932861328
12437	PEP	2021-09-22	154.00999450683594
12438	PEP	2021-09-23	154.1300048828125
12439	PEP	2021-09-24	154.1999969482422
12440	PEP	2021-09-27	152.72000122070312
12441	PEP	2021-09-28	151.0500030517578
12442	PEP	2021-09-29	152.3000030517578
12443	PEP	2021-09-30	150.41000366210938
12444	PEP	2021-10-01	150.9499969482422
12445	PEP	2021-10-04	150.1999969482422
12446	PEP	2021-10-05	151.08999633789062
12447	PEP	2021-10-06	154.9600067138672
12448	PEP	2021-10-07	156.38999938964844
12449	PEP	2021-10-08	156.02999877929688
12450	PEP	2021-10-11	156.24000549316406
12451	PEP	2021-10-12	156.92999267578125
12452	PEP	2021-10-13	157.99000549316406
12453	PEP	2021-10-14	159.25999450683594
12454	PEP	2021-10-15	158.80999755859375
12455	PEP	2021-10-18	158.08999633789062
12456	PEP	2021-10-19	160.10000610351562
12457	PEP	2021-10-20	161.30999755859375
12458	PEP	2021-10-21	159.17999267578125
12459	PEP	2021-10-22	159.97000122070312
12460	PEP	2021-10-25	159.22000122070312
12461	PEP	2021-10-26	161.1699981689453
12462	PEP	2021-10-27	160.61000061035156
12463	PEP	2021-10-28	161.6199951171875
12464	PEP	2021-10-29	161.60000610351562
12465	PEP	2021-11-01	161.25999450683594
12466	PEP	2021-11-02	162.74000549316406
12467	PEP	2021-11-03	164.3000030517578
12468	PEP	2021-11-04	164.30999755859375
12469	PEP	2021-11-05	166.0
12470	PEP	2021-11-08	162.42999267578125
12471	PEP	2021-11-09	163.50999450683594
12472	PEP	2021-11-10	164.0399932861328
12473	PEP	2021-11-11	162.69000244140625
12474	PEP	2021-11-12	162.64999389648438
12475	PEP	2021-11-15	163.8000030517578
12476	PEP	2021-11-16	163.30999755859375
12477	PEP	2021-11-17	163.3699951171875
12478	PEP	2021-11-18	163.4199981689453
12479	PEP	2021-11-19	163.80999755859375
12480	PEP	2021-11-22	164.14999389648438
12481	PEP	2021-11-23	165.25
12482	PEP	2021-11-24	163.74000549316406
12483	PEP	2021-11-26	161.13999938964844
12484	PEP	2021-11-29	164.13999938964844
12485	PEP	2021-11-30	159.77999877929688
12486	PEP	2021-12-01	160.16000366210938
12487	PEP	2021-12-02	160.6199951171875
12488	PEP	2021-12-03	164.7100067138672
12489	PEP	2021-12-06	166.4199981689453
12490	PEP	2021-12-07	166.22999572753906
12491	PEP	2021-12-08	166.52000427246094
12492	PEP	2021-12-09	166.30999755859375
12493	PEP	2021-12-10	168.97000122070312
12494	PEP	2021-12-13	169.80999755859375
12495	PEP	2021-12-14	169.38999938964844
12496	PEP	2021-12-15	171.57000732421875
12497	PEP	2021-12-16	171.82000732421875
12498	PEP	2021-12-17	168.3000030517578
12499	PEP	2021-12-20	169.4199981689453
12500	PEP	2021-12-21	168.9199981689453
12501	PEP	2021-12-22	169.97000122070312
12502	PEP	2021-12-23	169.77999877929688
12503	PEP	2021-12-27	171.47000122070312
12504	PEP	2021-12-28	172.36000061035156
12505	PEP	2021-12-29	172.97000122070312
12506	PEP	2021-12-30	172.6699981689453
12507	PEP	2021-12-31	173.7100067138672
12508	PEP	2022-01-03	172.97999572753906
12509	PEP	2022-01-04	173.22999572753906
12510	PEP	2022-01-05	173.82000732421875
12511	PEP	2022-01-06	173.86000061035156
12512	PEP	2022-01-07	174.0800018310547
12513	PEP	2022-01-10	174.1699981689453
12514	PEP	2022-01-11	174.08999633789062
12515	PEP	2022-01-12	173.89999389648438
12516	PEP	2022-01-13	174.17999267578125
12517	PEP	2022-01-14	175.63999938964844
12518	PEP	2022-01-18	173.9600067138672
12519	PEP	2022-01-19	175.2100067138672
12520	PEP	2022-01-20	173.94000244140625
12521	PEP	2022-01-21	174.22000122070312
12522	PEP	2022-01-24	173.3300018310547
12523	PEP	2022-01-25	171.33999633789062
12524	PEP	2022-01-26	169.52999877929688
12525	PEP	2022-01-27	169.3699951171875
12526	PEP	2022-01-28	172.6699981689453
12527	PEP	2022-01-31	173.52000427246094
12528	PEP	2022-02-01	172.33999633789062
12529	PEP	2022-02-02	175.47000122070312
12530	PEP	2022-02-03	175.3699951171875
12531	PEP	2022-02-04	172.49000549316406
12532	PEP	2022-02-07	171.80999755859375
12533	PEP	2022-02-08	172.02000427246094
12534	PEP	2022-02-09	171.94000244140625
12535	PEP	2022-02-10	168.3699951171875
12536	PEP	2022-02-11	168.5800018310547
12537	PEP	2022-02-14	166.6999969482422
12538	PEP	2022-02-15	165.9600067138672
12539	PEP	2022-02-16	166.3000030517578
12540	PEP	2022-02-17	166.75
12541	PEP	2022-02-18	167.7100067138672
12542	PEP	2022-02-22	168.35000610351562
12543	PEP	2022-02-23	166.69000244140625
12544	PEP	2022-02-24	163.7899932861328
12545	PEP	2022-02-25	168.3800048828125
12546	PEP	2022-02-28	163.74000549316406
12547	PEP	2022-03-01	162.27000427246094
12548	PEP	2022-03-02	164.52000427246094
12549	PEP	2022-03-03	163.27000427246094
12550	PEP	2022-03-04	165.75
12551	PEP	2022-03-07	162.4499969482422
12552	PEP	2022-03-08	157.8699951171875
12553	PEP	2022-03-09	157.39999389648438
12554	PEP	2022-03-10	154.50999450683594
12555	PEP	2022-03-11	153.72999572753906
12556	PEP	2022-03-14	155.88999938964844
12557	PEP	2022-03-15	159.0
12558	PEP	2022-03-16	159.6999969482422
12559	PEP	2022-03-17	160.94000244140625
12560	PEP	2022-03-18	162.7899932861328
12561	PEP	2022-03-21	162.55999755859375
12562	PEP	2022-03-22	164.33999633789062
12563	PEP	2022-03-23	163.47999572753906
12564	PEP	2022-03-24	164.47000122070312
12565	PEP	2022-03-25	165.24000549316406
12566	PEP	2022-03-28	165.72999572753906
12567	PEP	2022-03-29	168.19000244140625
12568	PEP	2022-03-30	167.9600067138672
12569	PEP	2022-03-31	167.3800048828125
12570	PEP	2022-04-01	169.75999450683594
12571	PEP	2022-04-04	169.32000732421875
12572	PEP	2022-04-05	169.5
12573	PEP	2022-04-06	172.38999938964844
12574	PEP	2022-04-07	172.5500030517578
12575	PEP	2022-04-08	173.1300048828125
12576	PEP	2022-04-11	172.60000610351562
12577	PEP	2022-04-12	173.3000030517578
12578	PEP	2022-04-13	173.0
12579	PEP	2022-04-14	171.89999389648438
12580	PEP	2022-04-18	170.4199981689453
12581	PEP	2022-04-19	172.89999389648438
12582	PEP	2022-04-20	175.47000122070312
12583	PEP	2022-04-21	174.83999633789062
12584	PEP	2022-04-22	172.14999389648438
12585	PEP	2022-04-25	173.74000549316406
12586	PEP	2022-04-26	173.3000030517578
12587	PEP	2022-04-27	174.85000610351562
12588	PEP	2022-04-28	177.5
12589	PEP	2022-04-29	171.7100067138672
12590	PEP	2022-05-02	167.75999450683594
12591	PEP	2022-05-03	167.99000549316406
12592	PEP	2022-05-04	173.86000061035156
12593	PEP	2022-05-05	170.38999938964844
12594	PEP	2022-05-06	170.41000366210938
12595	PEP	2022-05-09	171.6999969482422
12596	PEP	2022-05-10	171.49000549316406
12597	PEP	2022-05-11	170.66000366210938
12598	PEP	2022-05-12	170.39999389648438
12599	PEP	2022-05-13	173.72000122070312
12600	PEP	2022-05-16	175.47000122070312
12601	PEP	2022-05-17	174.4600067138672
12602	PEP	2022-05-18	163.64999389648438
12603	PEP	2022-05-19	161.1999969482422
12604	PEP	2022-05-20	162.2100067138672
12605	PEP	2022-05-23	165.60000610351562
12606	PEP	2022-05-24	167.82000732421875
12607	PEP	2022-05-25	168.97000122070312
12608	PEP	2022-05-26	170.11000061035156
12609	PEP	2022-05-27	171.77000427246094
12610	PEP	2022-05-31	167.75
12611	PEP	2022-06-01	166.49000549316406
12612	PEP	2022-06-02	166.67999267578125
12613	PEP	2022-06-03	164.85000610351562
12614	PEP	2022-06-06	165.5399932861328
12615	PEP	2022-06-07	166.55999755859375
12616	PEP	2022-06-08	165.72999572753906
12617	PEP	2022-06-09	162.77999877929688
12618	PEP	2022-06-10	162.52000427246094
12619	PEP	2022-06-13	159.74000549316406
12620	PEP	2022-06-14	156.1199951171875
12621	PEP	2022-06-15	157.7899932861328
12622	PEP	2022-06-16	157.02999877929688
12623	PEP	2022-06-17	157.05999755859375
12624	PEP	2022-06-21	160.7100067138672
12625	PEP	2022-06-22	162.02999877929688
12626	PEP	2022-06-23	164.10000610351562
12627	PEP	2022-06-24	166.1300048828125
12628	PEP	2022-06-27	166.35000610351562
12629	PEP	2022-06-28	164.00999450683594
12630	PEP	2022-06-29	166.72999572753906
12631	PEP	2022-06-30	166.66000366210938
12632	PEP	2022-07-01	169.38999938964844
12633	PEP	2022-07-05	169.00999450683594
12634	PEP	2022-07-06	170.6999969482422
12635	PEP	2022-07-07	170.36000061035156
12636	PEP	2022-07-08	171.8800048828125
12637	PEP	2022-07-11	170.47000122070312
12638	PEP	2022-07-12	169.5
12639	PEP	2022-07-13	170.10000610351562
12640	PEP	2022-07-14	170.97999572753906
12641	PEP	2022-07-15	171.1199951171875
12642	PEP	2022-07-18	168.25999450683594
12643	PEP	2022-07-19	170.05999755859375
12644	PEP	2022-07-20	168.25999450683594
12645	PEP	2022-07-21	168.50999450683594
12646	PEP	2022-07-22	169.61000061035156
12647	PEP	2022-07-25	169.85000610351562
12648	PEP	2022-07-26	171.8300018310547
12649	PEP	2022-07-27	171.58999633789062
12650	PEP	2022-07-28	174.83999633789062
12651	PEP	2022-07-29	174.9600067138672
12652	PEP	2022-08-01	176.9499969482422
12653	PEP	2022-08-02	175.49000549316406
12654	PEP	2022-08-03	176.8300018310547
12655	PEP	2022-08-04	175.8699951171875
12656	PEP	2022-08-05	174.5500030517578
12657	PEP	2022-08-08	173.85000610351562
12658	PEP	2022-08-09	174.5
12659	PEP	2022-08-10	175.94000244140625
12660	PEP	2022-08-11	175.0399932861328
12661	PEP	2022-08-12	177.3300018310547
12662	PEP	2022-08-15	179.27999877929688
12663	PEP	2022-08-16	180.32000732421875
12664	PEP	2022-08-17	180.22000122070312
12665	PEP	2022-08-18	180.39999389648438
12666	PEP	2022-08-19	180.1699981689453
12667	PEP	2022-08-22	178.4499969482422
12668	PEP	2022-08-23	178.3699951171875
12669	PEP	2022-08-24	179.25999450683594
12670	PEP	2022-08-25	179.27000427246094
12671	PEP	2022-08-26	175.0399932861328
12672	PEP	2022-08-29	174.49000549316406
12673	PEP	2022-08-30	172.99000549316406
12674	PEP	2022-08-31	172.27000427246094
12675	PEP	2022-09-01	172.85000610351562
12676	PEP	2022-09-02	170.66000366210938
12677	PEP	2022-09-06	169.50999450683594
12678	PEP	2022-09-07	173.25
12679	PEP	2022-09-08	172.6699981689453
12680	PEP	2022-09-09	173.22000122070312
12681	PEP	2022-09-12	173.89999389648438
12682	PEP	2022-09-13	167.41000366210938
12683	PEP	2022-09-14	168.67999267578125
12684	PEP	2022-09-15	165.8800048828125
12685	PEP	2022-09-16	166.97000122070312
12686	PEP	2022-09-19	168.72999572753906
12687	PEP	2022-09-20	168.9199981689453
12688	PEP	2022-09-21	168.44000244140625
12689	PEP	2022-09-22	168.60000610351562
12690	PEP	2022-09-23	168.52000427246094
12691	PEP	2022-09-26	168.4499969482422
12692	PEP	2022-09-27	166.00999450683594
12693	PEP	2022-09-28	168.6699981689453
12694	PEP	2022-09-29	166.61000061035156
12695	PEP	2022-09-30	163.25999450683594
12696	PEP	2022-10-03	165.25
12697	PEP	2022-10-04	167.11000061035156
12698	PEP	2022-10-05	166.0
12699	PEP	2022-10-06	162.8000030517578
12700	PEP	2022-10-07	161.61000061035156
12701	PEP	2022-10-10	161.82000732421875
12702	PEP	2022-10-11	162.58999633789062
12703	PEP	2022-10-12	169.38999938964844
12704	PEP	2022-10-13	174.61000061035156
12705	PEP	2022-10-14	170.19000244140625
12706	PEP	2022-10-17	172.72999572753906
12707	PEP	2022-10-18	175.05999755859375
12708	PEP	2022-10-19	173.36000061035156
12709	PEP	2022-10-20	171.4600067138672
12710	PEP	2022-10-21	173.05999755859375
12711	PEP	2022-10-24	177.67999267578125
12712	PEP	2022-10-25	178.27000427246094
12713	PEP	2022-10-26	179.07000732421875
12714	PEP	2022-10-27	178.8800048828125
12715	PEP	2022-10-28	182.22999572753906
12716	PEP	2022-10-31	181.5800018310547
12717	PEP	2022-11-01	180.75999450683594
12718	PEP	2022-11-02	178.24000549316406
12719	PEP	2022-11-03	177.77999877929688
12720	PEP	2022-11-04	178.77999877929688
12721	PEP	2022-11-07	180.2100067138672
12722	PEP	2022-11-08	180.7100067138672
12723	PEP	2022-11-09	178.5500030517578
12724	PEP	2022-11-10	181.6999969482422
12725	PEP	2022-11-11	178.0500030517578
12726	PEP	2022-11-14	176.72999572753906
12727	PEP	2022-11-15	177.19000244140625
12728	PEP	2022-11-16	178.3300018310547
12729	PEP	2022-11-17	180.02999877929688
12730	PEP	2022-11-18	181.3300018310547
12731	PEP	2022-11-21	184.82000732421875
12732	PEP	2022-11-22	184.83999633789062
12733	PEP	2022-11-23	185.0800018310547
12734	PEP	2022-11-25	184.11000061035156
12735	PEP	2022-11-28	183.88999938964844
12736	PEP	2022-11-29	182.58999633789062
12737	PEP	2022-11-30	185.50999450683594
12738	PEP	2022-12-01	185.89999389648438
12739	PEP	2022-12-02	185.69000244140625
12740	PEP	2022-12-05	183.1199951171875
12741	PEP	2022-12-06	181.6300048828125
12742	PEP	2022-12-07	182.17999267578125
12743	PEP	2022-12-08	183.77999877929688
12744	PEP	2022-12-09	183.10000610351562
12745	PEP	2022-12-12	183.97000122070312
12746	PEP	2022-12-13	183.8699951171875
12747	PEP	2022-12-14	183.36000061035156
12748	PEP	2022-12-15	180.25
12749	PEP	2022-12-16	180.33999633789062
12750	PEP	2022-12-19	181.33999633789062
12751	PEP	2022-12-20	181.22999572753906
12752	PEP	2022-12-21	182.5
12753	PEP	2022-12-22	181.08999633789062
12754	PEP	2022-12-23	182.25999450683594
12755	PEP	2022-12-27	183.07000732421875
12756	PEP	2022-12-28	181.75
12757	PEP	2022-12-29	181.97999572753906
12758	PEP	2022-12-30	180.66000366210938
12759	PEP	2023-01-03	179.41000366210938
12760	PEP	2023-01-04	178.97000122070312
12761	PEP	2023-01-05	177.10000610351562
12762	PEP	2023-01-06	181.10000610351562
12763	PEP	2023-01-09	179.3300018310547
12764	PEP	2023-01-10	177.85000610351562
12765	PEP	2023-01-11	178.0500030517578
12766	PEP	2023-01-12	175.77999877929688
12767	PEP	2023-01-13	175.24000549316406
12768	PEP	2023-01-17	176.05999755859375
12769	PEP	2023-01-18	171.6199951171875
12770	PEP	2023-01-19	169.6300048828125
12771	PEP	2023-01-20	169.8800048828125
12772	PEP	2023-01-23	169.1199951171875
12773	PEP	2023-01-24	170.69000244140625
12774	PEP	2023-01-25	171.92999267578125
12775	PEP	2023-01-26	170.22000122070312
12776	PEP	2023-01-27	169.6199951171875
12777	PEP	2023-01-30	169.47999572753906
12778	PEP	2023-01-31	171.02000427246094
12779	PEP	2023-02-01	171.55999755859375
12780	PEP	2023-02-02	169.97000122070312
12781	PEP	2023-02-03	169.1199951171875
12782	PEP	2023-02-06	171.82000732421875
12783	PEP	2023-02-07	171.55999755859375
12784	PEP	2023-02-08	171.16000366210938
12785	PEP	2023-02-09	172.77999877929688
12786	PEP	2023-02-10	176.1999969482422
12787	PEP	2023-02-13	177.77000427246094
12788	PEP	2023-02-14	175.77000427246094
12789	PEP	2023-02-15	176.00999450683594
12790	PEP	2023-02-16	175.50999450683594
12791	PEP	2023-02-17	176.27999877929688
12792	PEP	2023-02-21	176.17999267578125
12793	PEP	2023-02-22	176.1199951171875
12794	PEP	2023-02-23	176.30999755859375
12795	PEP	2023-02-24	175.9600067138672
12796	PEP	2023-02-27	175.91000366210938
12797	PEP	2023-02-28	173.52999877929688
12798	PEP	2023-03-01	171.3300018310547
12799	PEP	2023-03-02	173.32000732421875
12800	PEP	2023-03-03	173.14999389648438
12801	PEP	2023-03-06	173.5
12802	PEP	2023-03-07	172.63999938964844
12803	PEP	2023-03-08	173.11000061035156
12804	PEP	2023-03-09	171.8000030517578
12805	PEP	2023-03-10	172.02999877929688
12806	PEP	2023-03-13	173.7100067138672
12807	PEP	2023-03-14	173.52999877929688
12808	PEP	2023-03-15	176.6300048828125
12809	PEP	2023-03-16	176.50999450683594
12810	PEP	2023-03-17	175.1300048828125
12811	PEP	2023-03-20	177.58999633789062
12812	PEP	2023-03-21	178.00999450683594
12813	PEP	2023-03-22	176.50999450683594
12814	PEP	2023-03-23	175.64999389648438
12815	PEP	2023-03-24	179.08999633789062
12816	PEP	2023-03-27	179.49000549316406
12817	PEP	2023-03-28	179.42999267578125
12818	PEP	2023-03-29	180.6699981689453
12819	PEP	2023-03-30	180.8300018310547
12820	PEP	2023-03-31	182.3000030517578
12821	PEP	2023-04-03	182.5
12822	PEP	2023-04-04	181.85000610351562
12823	PEP	2023-04-05	183.63999938964844
12824	PEP	2023-04-06	184.36000061035156
12825	PEP	2023-04-10	183.1999969482422
12826	PEP	2023-04-11	182.9199981689453
12827	PEP	2023-04-12	182.55999755859375
12828	PEP	2023-04-13	184.3800048828125
12829	PEP	2023-04-14	183.50999450683594
12830	PEP	2023-04-17	184.4499969482422
12831	PEP	2023-04-18	184.8300018310547
12832	PEP	2023-04-19	184.72000122070312
12833	PEP	2023-04-20	185.3300018310547
12834	PEP	2023-04-21	185.41000366210938
12835	PEP	2023-04-24	185.5
12836	PEP	2023-04-25	189.7100067138672
12837	PEP	2023-04-26	188.5399932861328
12838	PEP	2023-04-27	189.69000244140625
12839	PEP	2023-04-28	190.88999938964844
12840	PEP	2023-05-01	191.67999267578125
12841	PEP	2023-05-02	192.25
12842	PEP	2023-05-03	192.17999267578125
12843	PEP	2023-05-04	193.3800048828125
12844	PEP	2023-05-05	194.27000427246094

379 KiB Raw Blame History

379 KiB

Raw Blame History