,,,,,,, PEP,D,11/25/2019,461.540,484.620,461.540,0.000,166351 PEP,D,11/26/2019,463.250,486.410,463.250,0.000,166955 PEP,D,11/27/2019,467.150,490.510,467.150,0.000,166930 PEP,D,11/29/2019,470.070,493.570,470.070,0.000,166592 PEP,D,12/2/2019,468.490,491.910,468.490,0.000,166398 PEP,D,12/3/2019,464.830,488.070,464.830,0.000,166192 PEP,D,12/4/2019,467.840,491.230,467.840,0.000,166890 PEP,D,12/5/2019,469.810,493.300,469.810,0.000,166935 PEP,D,12/6/2019,470.950,494.500,470.950,0.000,167316 PEP,D,12/9/2019,473.880,497.570,473.880,0.000,167535 PEP,D,12/10/2019,470.710,494.250,470.710,0.000,167330 PEP,D,12/11/2019,473.500,497.180,473.500,0.000,167213 PEP,D,12/12/2019,471.460,495.030,471.460,0.000,167120 PEP,D,12/13/2019,475.460,499.230,475.460,0.000,166947 PEP,D,12/16/2019,475.890,499.680,475.890,0.000,166361 PEP,D,12/17/2019,476.700,500.540,476.700,0.000,166229 PEP,D,12/18/2019,474.640,498.370,474.640,0.000,166174 PEP,D,12/19/2019,472.890,496.530,472.890,0.000,165627 PEP,D,12/23/2019,479.780,503.770,479.780,0.000,165724 PEP,D,12/27/2019,475.240,499.000,475.240,0.000,165679 PEP,D,12/30/2019,470.580,494.110,470.580,0.000,166087 PEP,D,12/31/2019,470.450,493.970,470.450,0.000,166071 PEP,D,1/2/2020,468.620,492.050,468.620,0.000,166075 PEP,D,1/7/2020,461.730,484.820,461.730,0.000,165325 PEP,D,1/8/2020,468.690,492.120,468.690,0.000,165289 PEP,D,1/9/2020,475.190,498.950,475.190,0.000,165338 PEP,D,1/10/2020,475.660,499.440,475.660,0.000,165098 PEP,D,1/13/2020,465.190,488.450,465.190,0.000,165473 PEP,D,1/14/2020,461.400,484.470,461.400,0.000,164979 PEP,D,1/15/2020,477.620,501.500,477.620,0.000,164807 PEP,D,1/16/2020,478.200,502.110,478.200,0.000,164416 PEP,D,1/17/2020,479.680,503.660,479.680,0.000,164149 PEP,D,1/21/2020,479.400,503.370,479.400,0.000,163715 PEP,D,1/22/2020,475.360,499.130,475.360,0.000,163186 PEP,D,1/23/2020,466.950,490.300,466.950,0.000,163034 PEP,D,1/24/2020,468.570,492.000,468.570,0.000,163373 PEP,D,1/27/2020,452.380,475.000,452.380,0.000,163025 PEP,D,1/28/2020,456.320,479.140,456.320,0.000,163012 PEP,D,1/29/2020,458.170,481.080,458.170,0.000,162873 PEP,D,1/30/2020,453.230,475.890,453.230,0.000,163065 PEP,D,1/31/2020,449.470,471.940,449.470,0.000,163638 PEP,D,2/3/2020,453.180,475.840,453.180,0.000,163491 PEP,D,2/4/2020,463.010,486.160,463.010,0.000,163668 PEP,D,2/5/2020,475.940,499.740,475.940,0.000,163873 PEP,D,2/6/2020,479.470,503.440,479.470,0.000,163562 PEP,D,2/7/2020,477.930,501.830,477.930,0.000,163745 PEP,D,2/10/2020,479.150,503.110,479.150,0.000,163289 PEP,D,2/11/2020,487.490,511.860,487.490,0.000,163505 PEP,D,2/12/2020,484.490,508.710,484.490,0.000,163465 PEP,D,2/13/2020,484.340,508.560,484.340,0.000,163426 PEP,D,2/14/2020,482.120,506.230,482.120,0.000,163142 PEP,D,2/18/2020,483.510,507.690,483.510,0.000,163313 PEP,D,2/19/2020,486.500,510.830,486.500,0.000,163745 PEP,D,2/20/2020,486.120,510.430,486.120,0.000,164193 PEP,D,2/21/2020,483.230,507.390,483.230,0.000,164469 PEP,D,2/24/2020,472.520,496.150,472.520,0.000,164272 PEP,D,2/25/2020,474.370,498.090,474.370,0.000,163191 PEP,D,2/26/2020,465.850,489.140,465.850,0.000,162529 PEP,D,2/27/2020,452.720,475.360,452.720,0.000,162339 PEP,D,3/2/2020,452.950,475.600,452.950,0.000,161715 PEP,D,3/3/2020,465.830,489.120,465.830,0.000,160431 PEP,D,3/4/2020,464.110,487.320,464.110,0.000,160196 PEP,D,3/5/2020,472.880,496.520,472.880,0.000,160089 PEP,D,3/6/2020,460.260,483.270,460.260,0.000,160222 PEP,D,3/9/2020,435.610,457.390,435.610,0.000,161297 PEP,D,3/10/2020,431.490,453.060,431.490,0.000,160828 PEP,D,3/11/2020,431.350,452.920,431.350,0.000,159524 PEP,D,3/12/2020,398.840,418.780,398.840,0.000,159618 PEP,D,3/13/2020,388.710,408.150,388.710,0.000,159736 PEP,D,3/16/2020,389.650,409.130,389.650,0.000,158658 PEP,D,3/17/2020,385.490,404.760,385.490,0.000,158424 PEP,D,3/18/2020,387.530,406.910,387.530,0.000,157934 PEP,D,3/19/2020,389.490,408.960,389.490,0.000,157727 PEP,D,3/20/2020,405.470,425.740,405.470,0.000,157788 PEP,D,3/23/2020,380.730,399.770,380.730,0.000,157666 PEP,D,3/25/2020,401.930,422.030,401.930,0.000,158103 PEP,D,3/26/2020,413.610,434.290,413.610,0.000,158356 PEP,D,3/27/2020,410.270,430.780,410.270,0.000,158737 PEP,D,3/30/2020,416.530,437.360,416.530,0.000,159202 PEP,D,3/31/2020,418.210,439.120,418.210,0.000,159309 PEP,D,4/1/2020,412.750,433.390,412.750,0.000,159135 PEP,D,4/2/2020,403.900,424.100,403.900,0.000,159456 PEP,D,4/3/2020,419.340,440.310,419.340,0.000,159998 PEP,D,4/6/2020,430.710,452.250,430.710,0.000,160183 PEP,D,4/7/2020,439.390,461.360,439.390,0.000,160609 PEP,D,4/8/2020,431.880,453.470,431.880,0.000,161301 PEP,D,4/9/2020,445.970,468.270,445.970,0.000,161879 PEP,D,4/14/2020,457.930,480.830,457.930,0.000,162302 PEP,D,4/15/2020,453.350,476.020,453.350,0.000,163299 PEP,D,4/20/2020,473.930,497.630,473.930,0.000,165430 PEP,D,4/21/2020,490.520,515.050,490.520,0.000,166844 PEP,D,4/22/2020,482.740,506.880,482.740,0.000,167221 PEP,D,4/23/2020,490.570,515.100,490.570,0.000,167603 PEP,D,4/24/2020,486.050,510.350,486.050,0.000,168866 PEP,D,4/27/2020,502.320,527.440,502.320,0.000,169358 PEP,D,4/28/2020,496.780,521.620,496.780,0.000,170127 PEP,D,4/29/2020,494.010,518.710,494.010,0.000,171169 PEP,D,4/30/2020,489.930,514.430,489.930,0.000,171874 PEP,D,5/4/2020,480.710,504.750,480.710,0.000,172687 PEP,D,5/5/2020,494.650,519.380,494.650,0.000,173845 PEP,D,5/6/2020,496.370,521.190,496.370,0.000,174571 PEP,D,5/7/2020,498.390,523.310,498.390,0.000,175106 PEP,D,5/8/2020,500.690,525.720,500.690,0.000,176422 PEP,D,5/11/2020,505.940,531.240,505.940,0.000,177597 PEP,D,5/12/2020,515.620,541.400,515.620,0.000,177701 PEP,D,5/13/2020,512.800,538.440,512.800,0.000,178138 PEP,D,5/14/2020,492.020,516.620,492.020,0.000,178592 PEP,D,5/15/2020,502.340,527.460,502.340,0.000,179166 PEP,D,5/18/2020,517.110,542.970,517.110,0.000,179764 PEP,D,5/19/2020,513.640,539.320,513.640,0.000,180135 PEP,D,5/20/2020,508.750,534.190,508.750,0.000,181012 PEP,D,5/22/2020,511.280,536.840,511.280,0.000,181751 PEP,D,5/26/2020,518.520,544.450,518.520,0.000,183859 PEP,D,5/27/2020,497.930,522.830,497.930,0.000,185459 PEP,D,5/28/2020,515.640,541.420,515.640,0.000,186522 PEP,D,5/29/2020,515.120,540.880,515.120,0.000,186966 PEP,D,6/2/2020,519.150,545.110,519.150,0.000,187078 PEP,D,6/4/2020,516.590,542.420,516.590,0.000,187771 PEP,D,6/8/2020,503.750,528.940,503.750,0.000,189040 PEP,D,6/9/2020,514.000,539.700,514.000,0.000,189622 PEP,D,6/10/2020,516.040,541.840,516.040,0.000,189221 PEP,D,6/11/2020,507.640,533.020,507.640,0.000,189477 PEP,D,6/12/2020,502.500,527.630,502.500,0.000,189279 PEP,D,6/15/2020,495.060,519.810,495.060,0.000,189851 PEP,D,6/16/2020,514.800,540.540,514.800,0.000,189961 PEP,D,6/17/2020,517.910,543.810,517.910,0.000,190121 PEP,D,6/18/2020,518.620,544.550,518.620,0.000,190439 PEP,D,6/19/2020,525.690,551.970,525.690,0.000,190994 PEP,D,6/22/2020,534.400,561.120,534.400,0.000,191070 PEP,D,6/24/2020,538.700,565.640,538.700,0.000,191386 PEP,D,6/25/2020,530.390,556.910,530.390,0.000,191628 PEP,D,6/26/2020,537.270,564.130,537.270,0.000,192490 PEP,D,6/29/2020,525.140,551.400,525.140,0.000,192388 PEP,D,6/30/2020,524.520,550.750,524.520,0.000,192710 PEP,D,7/1/2020,529.230,555.690,529.230,0.000,193103 PEP,D,7/2/2020,537.560,564.440,537.560,0.000,193561 PEP,D,7/6/2020,542.290,569.400,542.290,0.000,193524 PEP,D,7/7/2020,544.870,572.110,544.870,0.000,193830 PEP,D,7/8/2020,549.140,576.600,549.140,0.000,193910 PEP,D,7/9/2020,550.690,578.220,550.690,0.000,193881 PEP,D,7/10/2020,544.320,571.540,544.320,0.000,194097 PEP,D,7/13/2020,545.140,572.400,545.140,0.000,194231 PEP,D,7/14/2020,526.320,552.640,526.320,0.000,194104 PEP,D,7/15/2020,542.640,569.770,542.640,0.000,194628 PEP,D,7/16/2020,539.790,566.780,539.790,0.000,194761 PEP,D,7/17/2020,546.090,573.390,546.090,0.000,195105 PEP,D,7/20/2020,557.340,585.210,557.340,0.000,195392 PEP,D,7/21/2020,554.920,582.670,554.920,0.000,195631 PEP,D,7/22/2020,547.460,574.830,547.460,0.000,196509 PEP,D,7/23/2020,546.120,573.430,546.120,0.000,196870 PEP,D,7/24/2020,524.780,551.020,524.780,0.000,197030 PEP,D,7/27/2020,531.180,557.740,531.180,0.000,197100 PEP,D,7/28/2020,530.470,556.990,530.470,0.000,197075 PEP,D,7/29/2020,523.470,549.640,523.470,0.000,197484 PEP,D,7/30/2020,519.840,545.830,519.840,0.000,197620 PEP,D,7/31/2020,517.980,543.880,517.980,0.000,197707 PEP,D,8/3/2020,521.230,547.290,521.230,0.000,197777 PEP,D,8/4/2020,522.670,548.800,522.670,0.000,197817 PEP,D,8/5/2020,529.520,556.000,529.520,0.000,198098 PEP,D,8/6/2020,527.150,553.510,527.150,0.000,198244 PEP,D,8/7/2020,527.620,554.000,527.620,0.000,198920 PEP,D,8/10/2020,521.280,547.340,521.280,0.000,199074 PEP,D,8/11/2020,511.500,537.080,511.500,0.000,199181 PEP,D,8/12/2020,512.520,538.150,512.520,0.000,198442 PEP,D,8/13/2020,514.350,540.070,514.350,0.000,198935 PEP,D,8/14/2020,514.080,539.780,514.080,0.000,198966 PEP,D,8/17/2020,520.480,546.500,520.480,0.000,199423 PEP,D,8/18/2020,526.550,552.880,526.550,0.000,199572 PEP,D,8/19/2020,518.460,544.380,518.460,0.000,199774 PEP,D,8/20/2020,516.350,542.170,516.350,0.000,199874 PEP,D,8/21/2020,517.280,543.140,517.280,0.000,199872 PEP,D,8/24/2020,514.060,539.760,514.060,0.000,199931 PEP,D,8/25/2020,513.240,538.900,513.240,0.000,200074 PEP,D,8/26/2020,515.800,541.590,515.800,0.000,199656 PEP,D,8/27/2020,513.480,539.150,513.480,0.000,199751 PEP,D,8/28/2020,514.900,540.650,514.900,0.000,199545 PEP,D,8/31/2020,518.610,544.540,518.610,0.000,199634 PEP,D,9/1/2020,523.740,549.930,523.740,0.000,199737 PEP,D,9/2/2020,516.690,542.520,516.690,0.000,199654 PEP,D,9/3/2020,517.720,543.610,517.720,0.000,199722 PEP,D,9/4/2020,497.010,521.860,497.010,0.000,199617 PEP,D,9/8/2020,495.070,519.820,495.070,0.000,199430 PEP,D,9/9/2020,498.150,523.060,498.150,0.000,199729 PEP,D,9/10/2020,503.750,528.940,503.750,0.000,199673 PEP,D,9/11/2020,495.430,520.200,495.430,0.000,200081 PEP,D,9/14/2020,527.760,554.150,527.760,0.000,199736 PEP,D,9/15/2020,542.620,569.750,542.620,0.000,199945 PEP,D,9/16/2020,548.800,576.240,548.800,0.000,200174 PEP,D,9/17/2020,544.580,571.810,544.580,0.000,200665 PEP,D,9/18/2020,551.400,578.970,551.400,0.000,201181 PEP,D,9/21/2020,545.030,572.280,545.030,0.000,201286 PEP,D,9/22/2020,536.750,563.590,536.750,0.000,200959 PEP,D,9/23/2020,545.660,572.940,545.660,0.000,201087 PEP,D,9/24/2020,528.890,555.330,528.890,0.000,201215 PEP,D,9/25/2020,531.490,558.060,531.490,0.000,201308 PEP,D,9/28/2020,541.960,569.060,541.960,0.000,201365 PEP,D,9/29/2020,545.740,573.030,545.740,0.000,201421 PEP,D,9/30/2020,548.290,575.700,548.290,0.000,201593 PEP,D,10/1/2020,552.230,579.840,552.230,0.000,201975 PEP,D,10/2/2020,551.290,578.850,551.290,0.000,202015 PEP,D,10/5/2020,558.570,586.500,558.570,0.000,201973 PEP,D,10/6/2020,568.310,596.730,568.310,0.000,202109 PEP,D,10/7/2020,567.330,595.700,567.330,0.000,202165 PEP,D,10/8/2020,576.420,605.240,576.420,0.000,202081 PEP,D,10/9/2020,577.320,606.190,577.320,0.000,202095 PEP,D,10/12/2020,581.120,610.180,581.120,0.000,202585 PEP,D,10/13/2020,587.440,616.810,587.440,0.000,202291 PEP,D,10/14/2020,586.320,615.640,586.320,0.000,203030 PEP,D,10/15/2020,571.290,599.850,571.290,0.000,203260 PEP,D,10/16/2020,574.620,603.350,574.620,0.000,203254 PEP,D,10/19/2020,570.670,599.200,570.670,0.000,203966 PEP,D,10/20/2020,561.460,589.530,561.460,0.000,204077 PEP,D,10/21/2020,553.490,581.160,553.490,0.000,203592 PEP,D,10/22/2020,554.630,582.360,554.630,0.000,204292 PEP,D,10/23/2020,555.810,583.600,555.810,0.000,204616 PEP,D,10/26/2020,551.380,578.950,551.380,0.000,204489 PEP,D,10/28/2020,540.440,567.460,540.440,0.000,204579 PEP,D,10/29/2020,536.420,563.240,536.420,0.000,204576 PEP,D,10/30/2020,528.930,555.380,528.930,0.000,205004 PEP,D,11/2/2020,534.400,561.120,534.400,0.000,205308 PEP,D,11/3/2020,536.330,563.150,536.330,0.000,205532 PEP,D,11/4/2020,563.380,591.550,563.380,0.000,205926 PEP,D,11/5/2020,573.800,602.490,573.800,0.000,205876 PEP,D,11/6/2020,563.830,592.020,563.830,0.000,206029 PEP,D,11/9/2020,557.230,585.090,557.230,0.000,206455 PEP,D,11/10/2020,549.350,576.820,549.350,0.000,206663 PEP,D,11/11/2020,557.520,585.400,557.520,0.000,207183 PEP,D,11/12/2020,563.510,591.690,563.510,0.000,207161 PEP,D,11/13/2020,564.090,592.290,564.090,0.000,207277 PEP,D,11/16/2020,562.920,591.070,562.920,0.000,208075 PEP,D,11/17/2020,558.710,586.650,558.710,0.000,208093 PEP,D,11/23/2020,551.960,579.560,551.960,0.000,210407 PEP,D,11/24/2020,553.420,581.090,553.420,0.000,210627 PEP,D,11/25/2020,557.480,585.350,557.480,0.000,211081 PEP,D,11/27/2020,562.790,590.930,562.790,0.000,211521 PEP,D,11/30/2020,565.830,594.120,565.830,0.000,211938 PEP,D,12/1/2020,571.530,600.110,571.530,0.000,212319 PEP,D,12/2/2020,566.020,594.320,566.020,0.000,212519 PEP,D,12/3/2020,565.740,594.030,565.740,0.000,213728 PEP,D,12/4/2020,568.860,597.300,568.860,0.000,214139 PEP,D,12/7/2020,573.210,601.870,573.210,0.000,214582 PEP,D,12/8/2020,565.460,593.730,565.460,0.000,214026 PEP,D,12/9/2020,575.560,604.340,575.560,0.000,214709 PEP,D,12/10/2020,571.640,600.220,571.640,0.000,215094 PEP,D,12/11/2020,576.930,605.780,576.930,0.000,215299 PEP,D,12/14/2020,600.890,630.930,600.890,0.000,215531 PEP,D,12/15/2020,594.460,624.180,594.460,0.000,215915 PEP,D,12/16/2020,598.300,628.220,598.300,0.000,216077 PEP,D,12/17/2020,599.370,629.340,599.370,0.000,216340 PEP,D,12/18/2020,606.870,637.210,606.870,0.000,216534 PEP,D,12/21/2020,597.040,626.890,597.040,0.000,217065 PEP,D,12/22/2020,608.450,638.870,608.450,0.000,217529 PEP,D,12/23/2020,604.510,634.740,604.510,0.000,217490 PEP,D,12/28/2020,608.580,639.010,608.580,0.000,217469 PEP,D,12/29/2020,594.870,624.610,594.870,0.000,217590 PEP,D,12/30/2020,599.690,629.670,599.690,0.000,217917 PEP,D,1/4/2021,592.460,622.080,592.460,0.000,217908 PEP,D,1/6/2021,583.500,612.680,583.500,0.000,217985 PEP,D,1/7/2021,595.620,625.400,595.620,0.000,218615 PEP,D,1/8/2021,608.860,639.300,608.860,0.000,218713 PEP,D,1/11/2021,600.010,630.010,600.010,0.000,218789 PEP,D,1/12/2021,611.880,642.470,611.880,0.000,219046 PEP,D,1/13/2021,608.720,639.160,608.720,0.000,219339 PEP,D,1/14/2021,610.520,641.050,610.520,0.000,219383 PEP,D,1/15/2021,621.420,652.490,621.420,0.000,219375 PEP,D,1/19/2021,623.930,655.130,623.930,0.000,219723 PEP,D,1/20/2021,626.060,657.360,626.060,0.000,220407 PEP,D,1/21/2021,615.270,646.030,615.270,0.000,220721 PEP,D,1/22/2021,615.540,646.320,615.540,0.000,221066 PEP,D,1/25/2021,627.270,658.630,627.270,0.000,221377 PEP,D,1/26/2021,627.520,658.900,627.520,0.000,221429 PEP,D,1/27/2021,596.180,625.990,596.180,0.000,221837 PEP,D,1/28/2021,598.190,628.100,598.190,0.000,222527 PEP,D,1/29/2021,608.560,638.990,608.560,0.000,223180 PEP,D,2/2/2021,613.590,644.270,613.590,0.000,224063 PEP,D,2/3/2021,622.120,653.230,622.120,0.000,224531 PEP,D,2/4/2021,620.650,651.680,620.650,0.000,225040 PEP,D,2/5/2021,628.660,660.090,628.660,0.000,226827 PEP,D,2/8/2021,644.400,676.620,644.400,0.000,227453 PEP,D,2/9/2021,650.050,682.550,650.050,0.000,228226 PEP,D,2/10/2021,648.080,680.480,648.080,0.000,229084 PEP,D,2/11/2021,636.790,668.630,636.790,0.000,229571 PEP,D,2/12/2021,631.350,662.920,631.350,0.000,230081 PEP,D,2/16/2021,626.250,657.560,626.250,0.000,230842 PEP,D,2/17/2021,619.910,650.910,619.910,0.000,232189 PEP,D,2/18/2021,617.010,647.860,617.010,0.000,232987 PEP,D,2/19/2021,622.020,653.120,622.020,0.000,233543 PEP,D,2/22/2021,617.020,647.870,617.020,0.000,233811 PEP,D,2/23/2021,597.270,627.130,597.270,0.000,234442 PEP,D,2/24/2021,607.500,637.880,607.500,0.000,235449 PEP,D,2/25/2021,611.090,641.640,611.090,0.000,235570 PEP,D,2/26/2021,589.170,618.630,589.170,0.000,236242 PEP,D,3/1/2021,599.880,629.870,599.880,0.000,236408 PEP,D,3/2/2021,597.040,626.890,597.040,0.000,236944 PEP,D,3/3/2021,581.920,611.020,581.920,0.000,237575 PEP,D,3/4/2021,565.640,593.920,565.640,0.000,238144 PEP,D,3/5/2021,553.100,580.760,553.100,0.000,238871 PEP,D,3/8/2021,570.700,599.240,570.700,0.000,239267 PEP,D,3/9/2021,576.130,604.940,576.130,0.000,239159 PEP,D,3/10/2021,606.180,0.000,577.310,0.000,239733 PEP,D,3/11/2021,606.180,606.590,577.700,0.000,240161 PEP,D,3/15/2021,606.180,619.570,590.070,0.000,240745 PEP,D,3/16/2021,606.180,625.150,595.380,0.000,241124 PEP,D,3/17/2021,606.180,612.540,583.370,0.000,241154 PEP,D,3/19/2021,606.180,608.010,579.060,0.000,241575 PEP,D,3/22/2021,606.180,618.860,589.390,0.000,241344 PEP,D,3/23/2021,606.180,607.620,578.690,0.000,241617 PEP,D,3/25/2021,606.180,573.970,546.640,0.000,242045 PEP,D,3/26/2021,606.180,585.970,558.070,0.000,242093 PEP,D,3/29/2021,606.180,582.100,554.380,0.000,242201 PEP,D,3/30/2021,606.180,574.250,546.900,0.000,242494 PEP,D,3/31/2021,606.180,592.820,564.590,0.000,242860 PEP,D,4/1/2021,606.180,604.170,575.400,0.000,243359 PEP,D,4/6/2021,606.180,600.120,571.540,0.000,244227 PEP,D,4/7/2021,606.180,594.990,566.660,0.000,245199 PEP,D,4/8/2021,606.180,591.360,563.200,0.000,245115 PEP,D,4/9/2021,606.180,581.200,553.520,0.000,244818 PEP,D,4/12/2021,606.180,570.640,543.470,0.000,245527 PEP,D,4/13/2021,606.180,579.460,551.870,0.000,245385 PEP,D,4/14/2021,606.180,589.690,561.610,0.000,245422 PEP,D,4/15/2021,606.180,597.110,568.680,0.000,245297 PEP,D,4/16/2021,606.180,594.220,565.920,0.000,245681 PEP,D,4/19/2021,606.180,590.720,562.590,0.000,245723 PEP,D,4/20/2021,606.180,585.530,557.650,0.000,245816 PEP,D,4/21/2021,606.180,583.610,555.820,0.000,245601 PEP,D,4/22/2021,606.180,586.780,558.840,0.000,247725 PEP,D,4/23/2021,606.180,594.630,566.310,0.000,248151 PEP,D,4/26/2021,606.180,594.870,566.540,0.000,248415 PEP,D,4/27/2021,606.180,607.510,578.580,0.000,248722 PEP,D,4/28/2021,606.180,600.100,571.520,0.000,248724 PEP,D,5/4/2021,606.180,579.460,551.870,0.000,249679 PEP,D,5/5/2021,606.180,571.480,544.270,0.000,249381 PEP,D,5/6/2021,606.180,562.600,535.810,0.000,249659 PEP,D,5/7/2021,606.180,569.350,542.240,0.000,249967 PEP,D,5/10/2021,606.180,560.020,533.350,0.000,249918 PEP,D,5/11/2021,606.180,555.400,528.950,0.000,249470 PEP,D,5/12/2021,606.180,557.700,531.140,0.000,249623 PEP,D,5/14/2021,606.180,556.660,530.150,0.000,249563 PEP,D,5/17/2021,606.180,565.110,538.200,0.000,249216 PEP,D,5/18/2021,606.180,569.470,542.350,0.000,249299 PEP,D,5/19/2021,606.180,559.760,533.100,0.000,249600 PEP,D,5/20/2021,606.180,568.730,541.650,0.000,249018 PEP,D,5/21/2021,606.180,577.020,549.540,0.000,249157 PEP,D,5/25/2021,606.180,566.630,539.650,0.000,249216 PEP,D,5/26/2021,606.180,562.190,535.420,0.000,249800 PEP,D,5/27/2021,606.180,562.140,535.370,0.000,249778 PEP,D,5/28/2021,606.180,573.540,546.230,0.000,250033 PEP,D,6/1/2021,606.180,567.610,540.580,0.000,250186 PEP,D,6/2/2021,606.180,565.940,538.990,0.000,250207 PEP,D,6/3/2021,606.180,557.480,530.930,0.000,250339 PEP,D,6/4/2021,606.180,566.810,539.820,0.000,250442 PEP,D,6/7/2021,606.180,571.000,543.810,0.000,250372 PEP,D,6/8/2021,606.180,594.870,566.540,0.000,250691 PEP,D,6/9/2021,606.180,606.490,577.610,0.000,249922 PEP,D,6/10/2021,606.180,611.430,582.310,0.000,249777 PEP,D,6/11/2021,606.180,612.320,583.160,0.000,250012 PEP,D,6/14/2021,606.180,612.790,583.610,0.000,249791 PEP,D,6/15/2021,606.180,606.360,577.490,0.000,249897 PEP,D,6/16/2021,606.180,602.340,573.660,0.000,250364 PEP,D,6/17/2021,606.180,594.560,566.250,0.000,250169 PEP,D,6/21/2021,606.180,599.570,571.020,0.000,250314 PEP,D,6/22/2021,569.330,597.800,569.330,0.000,250333 PEP,D,6/24/2021,574.750,603.490,574.750,0.000,250813 PEP,D,6/25/2021,574.200,602.910,574.200,0.000,250895 PEP,D,6/28/2021,576.300,605.120,576.300,0.000,250844 PEP,D,6/29/2021,0.000,602.160,573.490,0.000,250874 PEP,D,7/1/2021,0.000,601.230,572.600,0.000,251044 PEP,D,7/2/2021,0.000,608.280,579.310,0.000,251050 PEP,D,7/6/2021,0.000,600.600,572.000,0.000,250898 PEP,D,7/7/2021,0.000,598.080,569.600,0.000,251172 PEP,D,7/8/2021,0.000,592.210,564.010,0.000,251154 PEP,D,7/9/2021,566.640,594.970,566.640,0.000,251288 PEP,D,7/12/2021,570.550,599.080,570.550,0.000,250393 PEP,D,7/13/2021,564.070,592.270,564.070,0.000,250204 PEP,D,7/14/2021,559.210,587.170,559.210,0.000,250324 PEP,D,7/16/2021,551.450,579.020,551.450,0.000,250042 PEP,D,7/19/2021,548.870,576.310,548.870,0.000,249914 PEP,D,7/20/2021,557.080,584.930,557.080,0.000,249735 PEP,D,7/21/2021,554.130,581.840,554.130,0.000,249750 PEP,D,7/22/2021,560.700,588.740,560.700,0.000,249562 PEP,D,7/23/2021,559.500,587.480,559.500,0.000,249620 PEP,D,7/26/2021,555.590,583.370,555.590,0.000,249582 PEP,D,7/27/2021,542.010,569.110,542.010,0.000,249548 PEP,D,7/28/2021,555.410,583.180,555.410,0.000,249576 PEP,D,7/29/2021,564.300,592.520,564.300,0.000,249602 PEP,D,7/30/2021,557.840,585.730,557.840,0.000,249178 PEP,D,8/2/2021,553.230,580.890,553.230,0.000,249141 PEP,D,8/3/2021,548.630,576.060,548.630,0.000,249030 PEP,D,8/4/2021,561.660,589.740,561.660,0.000,249131 PEP,D,8/5/2021,563.100,591.260,563.100,0.000,249507 PEP,D,8/6/2021,562.590,590.720,562.590,0.000,249381 PEP,D,8/9/2021,563.000,591.150,563.000,0.000,249456 PEP,D,8/10/2021,559.300,587.270,559.300,0.000,249434 PEP,D,8/11/2021,555.030,582.780,555.030,0.000,249043 PEP,D,8/12/2021,551.400,578.970,551.400,0.000,248986 PEP,D,8/13/2021,553.240,580.900,553.240,0.000,249086 PEP,D,8/16/2021,548.770,576.210,548.770,0.000,249080 PEP,D,8/17/2021,548.780,576.220,548.780,0.000,249190 PEP,D,8/18/2021,553.750,581.440,553.750,0.000,249243 PEP,D,8/19/2021,548.860,576.300,548.860,0.000,249392 PEP,D,8/20/2021,545.070,572.320,545.070,0.000,249374 PEP,D,8/23/2021,565.010,593.260,565.010,0.000,249424 PEP,D,8/24/2021,567.680,596.060,567.680,0.000,249364 PEP,D,8/25/2021,568.700,597.140,568.700,0.000,249383 PEP,D,8/27/2021,573.210,601.870,573.210,0.000,249226 PEP,D,8/31/2021,582.570,611.700,582.570,0.000,249478 PEP,D,9/1/2021,581.860,610.950,581.860,0.000,249502 PEP,D,9/2/2021,588.010,617.410,588.010,0.000,249572 PEP,D,9/3/2021,587.750,617.140,587.750,0.000,249743 PEP,D,9/7/2021,587.640,617.020,587.640,0.000,249689 PEP,D,9/8/2021,582.150,611.260,582.150,0.000,249541 PEP,D,9/10/2021,571.280,599.840,571.280,0.000,249089 PEP,D,9/13/2021,570.780,599.320,570.780,0.000,249079 PEP,D,9/14/2021,573.600,602.280,573.600,0.000,248896 PEP,D,9/15/2021,571.240,599.800,571.240,0.000,248982 PEP,D,9/16/2021,569.700,598.190,569.700,0.000,249051 PEP,D,9/17/2021,573.990,602.690,573.990,0.000,249075 PEP,D,9/20/2021,576.950,605.800,576.950,0.000,249025 PEP,D,9/21/2021,574.730,603.470,574.730,0.000,248839 PEP,D,9/22/2021,572.380,601.000,572.380,0.000,249073 PEP,D,9/23/2021,581.540,610.620,581.540,0.000,249053 PEP,D,9/24/2021,574.620,603.350,574.620,0.000,248914 PEP,D,9/27/2021,569.350,597.820,569.350,0.000,248804 PEP,D,9/28/2021,565.920,594.220,565.920,0.000,248654 PEP,D,9/29/2021,563.340,591.510,563.340,0.000,248447 PEP,D,9/30/2021,563.010,591.160,563.010,0.000,248119 PEP,D,10/1/2021,550.120,577.630,550.120,0.000,247803 PEP,D,10/4/2021,556.260,584.070,556.260,0.000,247684 PEP,D,10/5/2021,554.670,582.400,554.670,0.000,247926 PEP,D,10/6/2021,545.590,572.870,545.590,0.000,248101 PEP,D,10/7/2021,549.530,577.010,549.530,0.000,247915 PEP,D,10/11/2021,543.660,570.840,543.660,0.000,247927 PEP,D,10/12/2021,544.250,571.460,544.250,0.000,247932 PEP,D,10/13/2021,544.790,572.030,544.790,0.000,247774 PEP,D,10/14/2021,544.790,572.030,544.790,0.000,247774 PEP,D,10/15/2021,552.180,579.790,552.180,0.000,247586 PEP,D,10/18/2021,542.610,569.740,542.610,0.000,247452 PEP,D,10/19/2021,542.500,569.630,542.500,0.000,247223 PEP,D,10/20/2021,542.630,569.760,542.630,0.000,247152 PEP,D,10/22/2021,542.570,569.700,542.570,0.000,247175 PEP,D,10/25/2021,546.070,573.370,546.070,0.000,246973 PEP,D,10/26/2021,548.590,576.020,548.590,0.000,246889 PEP,D,10/28/2021,542.480,569.600,542.480,0.000,244053 PEP,D,10/29/2021,550.120,577.630,550.120,0.000,243864 PEP,D,11/2/2021,555.730,583.520,555.730,0.000,243152 PEP,D,11/3/2021,568.740,597.180,568.740,0.000,242975 PEP,D,11/4/2021,569.980,598.480,569.980,0.000,242985 PEP,D,11/5/2021,569.980,598.480,569.980,0.000,242985 PEP,D,11/8/2021,567.760,596.150,567.760,0.000,242611 PEP,D,11/9/2021,556.130,583.940,556.130,0.000,242560 PEP,D,11/10/2021,554.460,582.180,554.460,0.000,242340 PEP,D,11/11/2021,544.850,572.090,544.850,0.000,242067 PEP,D,11/12/2021,540.410,567.430,540.410,0.000,242064 PEP,D,11/15/2021,539.540,566.520,539.540,0.000,241804 PEP,D,11/16/2021,535.290,562.050,535.290,0.000,241677 PEP,D,11/17/2021,537.170,564.030,537.170,0.000,241692 PEP,D,11/18/2021,539.820,566.810,539.820,0.000,241642 PEP,D,11/19/2021,535.280,562.040,535.280,0.000,241779 PEP,D,11/22/2021,528.890,555.330,528.890,0.000,241483 PEP,D,11/23/2021,519.850,545.840,519.850,0.000,241149 PEP,D,11/24/2021,517.810,543.700,517.810,0.000,240699 PEP,D,11/26/2021,527.770,554.160,527.770,0.000,240236 PEP,D,11/29/2021,526.980,553.330,526.980,0.000,240152 PEP,D,11/30/2021,515.610,541.390,515.610,0.000,240880 PEP,D,12/1/2021,514.610,540.340,514.610,0.000,240779 PEP,D,12/2/2021,507.570,532.950,507.570,0.000,241076 PEP,D,12/3/2021,498.010,522.910,498.010,0.000,241349 PEP,D,12/6/2021,483.920,508.120,483.920,0.000,241113 PEP,D,12/7/2021,500.070,525.070,500.070,0.000,241129 PEP,D,12/8/2021,505.380,530.650,505.380,0.000,240374 PEP,D,12/9/2021,512.090,537.690,512.090,0.000,240035 PEP,D,12/10/2021,499.360,524.330,499.360,0.000,240123 PEP,D,12/13/2021,498.140,523.050,498.140,0.000,240202 PEP,D,12/14/2021,494.080,518.780,494.080,0.000,240300 PEP,D,12/15/2021,489.910,514.410,489.910,0.000,240448 PEP,D,12/16/2021,511.000,536.550,511.000,0.000,240272 PEP,D,12/17/2021,500.100,525.110,500.100,0.000,240223 PEP,D,12/20/2021,512.570,538.200,512.570,0.000,240059 PEP,D,12/21/2021,516.000,541.800,516.000,0.000,240069 PEP,D,12/22/2021,516.750,542.590,516.750,0.000,240270 PEP,D,12/23/2021,523.690,549.870,523.690,0.000,240299 PEP,D,12/27/2021,521.070,547.120,521.070,0.000,240278 PEP,D,12/28/2021,527.230,553.590,527.230,0.000,239967 PEP,D,12/29/2021,515.870,541.660,515.870,0.000,239945 PEP,D,12/30/2021,524.280,550.490,524.280,0.000,239607 PEP,D,1/3/2022,511.670,537.250,511.670,0.000,239485 PEP,D,1/4/2022,514.110,539.820,514.110,0.000,239572 PEP,D,1/6/2022,476.210,500.020,476.210,0.000,239519 PEP,D,1/7/2022,484.070,508.270,484.070,0.000,239580 PEP,D,1/10/2022,463.780,486.970,463.780,0.000,239299 PEP,D,1/11/2022,472.140,495.750,472.140,0.000,239335 PEP,D,1/12/2022,471.900,495.500,471.900,0.000,239474 PEP,D,1/13/2022,461.170,484.230,461.170,0.000,239206 PEP,D,1/14/2022,448.490,470.910,448.490,0.000,239032 PEP,D,1/18/2022,445.950,468.250,445.950,0.000,238801 PEP,D,1/19/2022,443.180,465.340,443.180,0.000,238956 PEP,D,1/20/2022,438.610,460.540,438.610,0.000,238794 PEP,D,1/21/2022,425.910,447.210,425.910,0.000,238957 PEP,D,1/24/2022,410.870,431.410,410.870,0.000,239243 PEP,D,1/25/2022,416.410,437.230,416.410,0.000,239284 PEP,D,1/26/2022,427.840,449.230,427.840,0.000,239192 PEP,D,1/27/2022,421.890,442.980,421.890,0.000,239013 PEP,D,1/28/2022,399.990,419.990,399.990,0.000,238992 PEP,D,1/31/2022,428.110,449.520,428.110,0.000,238839 PEP,D,2/1/2022,437.510,459.390,437.510,0.000,238688 PEP,D,2/2/2022,438.800,460.740,438.800,0.000,238929 PEP,D,2/3/2022,432.990,454.640,432.990,0.000,239217 PEP,D,2/4/2022,428.550,449.980,428.550,0.000,239959 PEP,D,2/7/2022,444.310,466.530,444.310,0.000,240027 PEP,D,2/8/2022,432.690,454.320,432.690,0.000,240119 PEP,D,2/9/2022,450.100,472.610,450.100,0.000,240105 PEP,D,2/10/2022,451.790,474.380,451.790,0.000,240183 PEP,D,2/11/2022,445.630,467.910,445.630,0.000,240087 PEP,D,2/14/2022,438.960,460.910,438.960,0.000,240401 PEP,D,2/15/2022,444.910,467.160,444.910,0.000,240483 PEP,D,2/16/2022,440.130,462.140,440.130,0.000,239555 PEP,D,2/17/2022,436.560,458.390,436.560,0.000,239721 PEP,D,2/18/2022,431.040,452.590,431.040,0.000,239826 PEP,D,2/22/2022,420.380,441.400,420.380,0.000,240056 PEP,D,2/23/2022,416.060,436.860,416.060,0.000,240298 PEP,D,2/24/2022,399.450,419.420,399.450,0.000,240194 PEP,D,2/25/2022,413.630,434.310,413.630,0.000,239911 PEP,D,2/28/2022,417.040,437.890,417.040,0.000,239569 PEP,D,3/1/2022,424.080,445.280,424.080,0.000,238967 PEP,D,3/2/2022,418.290,439.200,418.290,0.000,239319 PEP,D,3/3/2022,416.490,437.310,416.490,0.000,239556 PEP,D,3/7/2022,403.770,423.960,403.770,0.000,239672 PEP,D,3/8/2022,395.760,415.550,395.760,0.000,239342 PEP,D,3/9/2022,412.680,433.310,412.680,0.000,239036 PEP,D,3/10/2022,411.820,432.410,411.820,0.000,238755 PEP,D,3/11/2022,415.730,436.520,415.730,0.000,238844 PEP,D,3/14/2022,404.430,424.650,404.430,0.000,238927 PEP,D,3/15/2022,393.850,413.540,393.850,0.000,238976 PEP,D,3/16/2022,406.510,426.840,406.510,0.000,238984 PEP,D,3/17/2022,418.200,439.110,418.200,0.000,239007 PEP,D,3/18/2022,431.160,452.720,431.160,0.000,239219 PEP,D,3/21/2022,426.880,448.220,426.880,0.000,239380 PEP,D,3/22/2022,428.280,449.690,428.280,0.000,239471 PEP,D,3/23/2022,428.520,449.950,428.520,0.000,239600 PEP,D,3/25/2022,424.380,445.600,424.380,0.000,239686 PEP,D,3/28/2022,425.580,446.860,425.580,0.000,239792 PEP,D,3/29/2022,431.870,453.460,431.870,0.000,239824 PEP,D,3/30/2022,435.540,457.320,435.540,0.000,239905 PEP,D,3/31/2022,430.800,452.340,430.800,0.000,240003 PEP,D,4/1/2022,435.680,457.460,435.680,0.000,240076 PEP,D,4/4/2022,442.270,464.380,442.270,0.000,240170 PEP,D,4/5/2022,451.380,473.950,451.380,0.000,240236 PEP,D,4/6/2022,436.430,458.250,436.430,0.000,240517 PEP,D,4/7/2022,443.780,465.970,443.780,0.000,240765 PEP,D,4/8/2022,436.190,458.000,436.190,0.000,240724 PEP,D,4/11/2022,429.220,450.680,429.220,0.000,240684 PEP,D,4/12/2022,429.960,451.460,429.960,0.000,240952 PEP,D,4/13/2022,426.010,447.310,426.010,0.000,241069 PEP,D,4/14/2022,430.640,452.170,430.640,0.000,242360 PEP,D,4/19/2022,414.860,435.600,414.860,0.000,242346 PEP,D,4/20/2022,414.270,434.980,414.270,0.000,242645 PEP,D,4/25/2022,394.470,414.190,394.470,0.000,241406 PEP,D,4/26/2022,397.710,417.600,397.710,0.000,241412 PEP,D,4/27/2022,387.810,407.200,387.810,0.000,241463 PEP,D,4/28/2022,379.200,398.160,379.200,0.000,241393 PEP,D,5/2/2022,377.640,396.520,377.640,0.000,241448 PEP,D,5/3/2022,383.650,402.830,383.650,0.000,241693 PEP,D,5/4/2022,371.400,389.970,371.400,0.000,241767 PEP,D,5/5/2022,385.280,404.540,385.280,0.000,241981 PEP,D,5/6/2022,359.480,377.450,359.480,0.000,242043 PEP,D,5/10/2022,349.860,367.350,349.860,0.000,242248 PEP,D,5/11/2022,347.540,364.920,347.540,0.000,242240 PEP,D,5/12/2022,339.630,356.610,339.630,0.000,242340 PEP,D,5/13/2022,356.310,374.130,356.310,0.000,242356 PEP,D,5/16/2022,363.200,381.360,363.200,0.000,242782 PEP,D,5/17/2022,369.410,387.880,369.410,0.000,243022 PEP,D,5/18/2022,369.410,387.880,369.410,0.000,242960 PEP,D,5/19/2022,361.560,379.640,361.560,0.000,243131 PEP,D,5/20/2022,374.170,392.880,374.170,0.000,243255 PEP,D,5/23/2022,375.410,394.180,375.410,0.000,243283 PEP,D,5/24/2022,366.910,385.260,366.910,0.000,243373 PEP,D,5/25/2022,367.880,386.270,367.880,0.000,243622 PEP,D,5/27/2022,367.440,385.810,367.440,0.000,243578 PEP,D,5/31/2022,371.320,389.890,371.320,0.000,243466 PEP,D,6/1/2022,369.050,387.500,369.050,0.000,243736 PEP,D,6/2/2022,358.890,376.830,358.890,0.000,243831 PEP,D,6/3/2022,380.090,399.090,380.090,0.000,244067 PEP,D,6/7/2022,379.040,397.990,379.040,0.000,244340 PEP,D,6/8/2022,391.400,410.970,391.400,0.000,244606 PEP,D,6/9/2022,385.780,405.070,385.780,0.000,244673 PEP,D,6/13/2022,350.550,368.080,350.550,0.000,244698 PEP,D,6/14/2022,350.980,368.530,350.980,0.000,244635 PEP,D,6/15/2022,356.020,373.820,356.020,0.000,244428 PEP,D,6/16/2022,348.520,365.950,348.520,0.000,244410 PEP,D,6/17/2022,364.070,382.270,364.070,0.000,244361 PEP,D,6/21/2022,378.210,397.120,378.210,0.000,244452 PEP,D,6/22/2022,379.060,398.010,379.060,0.000,244103 PEP,D,6/24/2022,398.990,418.940,398.990,0.000,244239 PEP,D,6/27/2022,399.280,419.240,399.280,0.000,244376 PEP,D,6/28/2022,401.060,421.110,401.060,0.000,244339 PEP,D,6/29/2022,392.940,412.590,392.940,0.000,244101 PEP,D,6/30/2022,387.460,406.830,387.460,0.000,244586 PEP,D,7/1/2022,395.370,415.140,395.370,0.000,244820 PEP,D,7/5/2022,400.550,420.580,400.550,0.000,244786 PEP,D,7/6/2022,416.460,437.280,416.460,0.000,244864 PEP,D,7/7/2022,419.450,440.420,419.450,0.000,244541 PEP,D,7/8/2022,419.310,440.280,419.310,0.000,244547 PEP,D,7/11/2022,414.620,435.350,414.620,0.000,244492 PEP,D,7/12/2022,402.910,423.060,402.910,0.000,244516 PEP,D,7/13/2022,415.150,435.910,415.150,0.000,244861 PEP,D,7/14/2022,409.350,429.820,409.350,0.000,244812 PEP,D,7/15/2022,409.770,430.260,409.770,0.000,244833 PEP,D,7/18/2022,418.890,439.830,418.890,0.000,244942 PEP,D,7/19/2022,414.430,435.150,414.430,0.000,244991 PEP,D,7/20/2022,423.210,444.370,423.210,0.000,245292 PEP,D,7/21/2022,420.630,441.660,420.630,0.000,245411 PEP,D,7/22/2022,419.210,440.170,419.210,0.000,245404 PEP,D,7/25/2022,407.320,427.690,407.320,0.000,245523 PEP,D,7/26/2022,407.740,428.130,407.740,0.000,245785 PEP,D,7/27/2022,408.860,429.300,408.860,0.000,245676 PEP,D,7/28/2022,408.240,428.650,408.240,0.000,245528 PEP,D,7/29/2022,410.080,430.580,410.080,0.000,245648 PEP,D,8/1/2022,410.070,430.570,410.070,0.000,245603 PEP,D,8/2/2022,406.870,427.210,406.870,0.000,245669 PEP,D,8/3/2022,424.770,446.010,424.770,0.000,245851 PEP,D,8/4/2022,437.770,459.660,437.770,0.000,245886 PEP,D,8/5/2022,441.730,463.820,441.730,0.000,246278 PEP,D,8/8/2022,464.520,487.750,464.520,0.000,246267 PEP,D,8/9/2022,458.440,481.360,458.440,0.000,246265 PEP,D,8/10/2022,456.430,479.250,456.430,0.000,246520 PEP,D,8/11/2022,466.410,489.730,466.410,0.000,246379 PEP,D,8/12/2022,459.280,482.240,459.280,0.000,246443 PEP,D,8/16/2022,458.260,481.170,458.260,0.000,246383 PEP,D,8/17/2022,451.700,474.290,451.700,0.000,246463 PEP,D,8/18/2022,440.260,462.270,440.260,0.000,246455 PEP,D,8/19/2022,438.500,460.430,438.500,0.000,246317 PEP,D,8/22/2022,440.180,462.190,440.180,0.000,246407 PEP,D,8/23/2022,432.400,454.020,432.400,0.000,246350 PEP,D,8/25/2022,445.200,467.460,445.200,0.000,246268 PEP,D,8/26/2022,441.010,463.060,441.010,0.000,246286 PEP,D,8/29/2022,426.770,448.110,426.770,0.000,246258 PEP,D,8/30/2022,426.340,447.660,426.340,0.000,246434 PEP,D,8/31/2022,428.060,449.460,428.060,0.000,246365 PEP,D,9/1/2022,422.430,443.550,422.430,0.000,246397 PEP,D,9/2/2022,433.590,455.270,433.590,0.000,246392 PEP,D,9/6/2022,423.140,444.300,423.140,0.000,246539 PEP,D,9/7/2022,420.320,441.340,420.320,0.000,246696 PEP,D,9/8/2022,438.680,460.610,438.680,0.000,246638 PEP,D,9/9/2022,446.940,469.290,446.940,0.000,246696 PEP,D,9/12/2022,445.270,467.530,445.270,0.000,246553 PEP,D,9/13/2022,435.820,457.610,435.820,0.000,246492 PEP,D,9/14/2022,431.970,453.570,431.970,0.000,246471 PEP,D,9/15/2022,437.140,459.000,437.140,0.000,246474 PEP,D,9/16/2022,427.610,448.990,427.610,0.000,246609 PEP,D,9/19/2022,421.620,442.700,421.620,0.000,246738 PEP,D,9/20/2022,421.460,442.530,421.460,0.000,246631 PEP,D,9/21/2022,423.900,445.100,423.900,0.000,246788 PEP,D,9/22/2022,407.720,428.110,407.720,0.000,246643 PEP,D,9/23/2022,403.690,423.870,403.690,0.000,246485 PEP,D,9/26/2022,404.210,424.420,404.210,0.000,245676 PEP,D,9/27/2022,405.190,425.450,405.190,0.000,245504 PEP,D,9/28/2022,415.690,436.470,415.690,0.000,245307 PEP,D,9/29/2022,413.060,433.710,413.060,0.000,245184 PEP,D,10/3/2022,417.240,438.100,417.240,0.000,245505 PEP,D,10/4/2022,429.100,450.560,429.100,0.000,245564 PEP,D,10/6/2022,429.740,451.230,429.740,0.000,245239 PEP,D,10/7/2022,419.850,440.840,419.850,0.000,245347 PEP,D,10/10/2022,409.170,429.630,409.170,0.000,245287 PEP,D,10/11/2022,402.880,423.020,402.880,0.000,245171 PEP,D,10/12/2022,404.770,425.010,404.770,0.000,245208 PEP,D,10/13/2022,402.600,422.730,402.600,0.000,245158 PEP,D,10/14/2022,417.250,438.110,417.250,0.000,245073 PEP,D,10/17/2022,415.450,436.220,415.450,0.000,245019 PEP,D,10/18/2022,424.000,445.200,424.000,0.000,245028 PEP,D,10/19/2022,408.940,429.390,408.940,0.000,244879 PEP,D,10/20/2022,402.770,422.910,402.770,0.000,244820 PEP,D,10/21/2022,405.080,425.330,405.080,0.000,244803 PEP,D,10/24/2022,409.100,429.560,409.100,0.000,244922 PEP,D,10/25/2022,417.750,438.640,417.750,0.000,244861 PEP,D,10/26/2022,423.730,444.920,423.730,0.000,244730 PEP,D,10/28/2022,419.250,440.210,419.250,0.000,244652 PEP,D,10/31/2022,424.920,446.170,424.920,0.000,244650 PEP,D,11/2/2022,426.390,447.710,426.390,0.000,244597 PEP,D,11/3/2022,426.350,447.670,426.350,0.000,244653 PEP,D,11/4/2022,423.550,444.730,423.550,0.000,244595 PEP,D,11/7/2022,420.110,441.120,420.110,0.000,244598 PEP,D,11/8/2022,425.290,446.550,425.290,0.000,244755 PEP,D,11/9/2022,423.240,444.400,423.240,0.000,244635 PEP,D,11/10/2022,433.310,454.980,433.310,0.000,244541 PEP,D,11/11/2022,430.990,452.540,430.990,0.000,244382 PEP,D,11/14/2022,434.690,456.420,434.690,0.000,244400 PEP,D,11/15/2022,442.180,464.290,442.180,0.000,244500 PEP,D,11/16/2022,436.210,458.020,436.210,0.000,244448 PEP,D,11/17/2022,427.660,449.040,427.660,0.000,244575 PEP,D,11/18/2022,434.650,456.380,434.650,0.000,244204 PEP,D,11/21/2022,432.920,454.570,432.920,0.000,244260 PEP,D,11/22/2022,426.470,447.790,426.470,0.000,244321 PEP,D,11/23/2022,436.150,457.960,436.150,0.000,244389 PEP,D,11/25/2022,432.660,454.290,432.660,0.000,244249 PEP,D,11/28/2022,438.170,460.080,438.170,0.000,244210 PEP,D,11/29/2022,432.870,454.510,432.870,0.000,244221 PEP,D,11/30/2022,442.650,464.780,442.650,0.000,243878 PEP,D,12/1/2022,452.630,475.260,452.630,0.000,243750 PEP,D,12/2/2022,450.940,473.490,450.940,0.000,243955 PEP,D,12/5/2022,450.260,472.770,450.260,0.000,244022 PEP,D,12/6/2022,440.910,462.960,440.910,0.000,243886 PEP,D,12/7/2022,436.680,458.510,436.680,0.000,243880 PEP,D,12/8/2022,440.560,462.590,440.560,0.000,244075 PEP,D,12/9/2022,437.880,459.770,437.880,0.000,244081 PEP,D,12/13/2022,452.240,474.850,452.240,0.000,244212 PEP,D,12/14/2022,451.030,473.580,451.030,0.000,244066 PEP,D,12/15/2022,446.230,468.540,446.230,0.000,243735 PEP,D,12/16/2022,440.160,462.170,440.160,0.000,243598 PEP,D,12/19/2022,432.500,454.130,432.500,0.000,243479 PEP,D,12/20/2022,430.200,451.710,430.200,0.000,243565 PEP,D,12/21/2022,434.360,456.080,434.360,0.000,243617 PEP,D,12/22/2022,436.860,458.700,436.860,0.000,243482 PEP,D,12/23/2022,435.200,456.960,435.200,0.000,243599 PEP,D,12/27/2022,429.330,450.800,429.330,0.000,244129 PEP,D,12/28/2022,425.640,446.920,425.640,0.000,244089 PEP,D,12/29/2022,429.200,450.660,429.200,0.000,244252 PEP,D,12/30/2022,428.320,449.740,428.320,0.000,244264 PEP,D,1/3/2023,432.690,454.320,432.690,0.000,244280 PEP,D,1/6/2023,426.350,447.670,426.350,0.000,244101 PEP,D,1/9/2023,421.660,442.740,421.660,0.000,244173 PEP,D,1/10/2023,423.360,444.530,423.360,0.000,244153 PEP,D,1/11/2023,423.800,444.990,423.800,0.000,244163 PEP,D,1/12/2023,423.670,444.850,423.670,0.000,244198 PEP,D,1/13/2023,438.120,460.030,438.120,0.000,243986 PEP,D,1/17/2023,437.660,459.540,437.660,0.000,243924 PEP,D,1/18/2023,442.720,464.860,442.720,0.000,243836 PEP,D,1/19/2023,430.410,451.930,430.410,0.000,243801 PEP,D,1/20/2023,433.020,454.670,433.020,0.000,243782 PEP,D,1/23/2023,436.610,458.440,436.610,0.000,243452 PEP,D,1/24/2023,439.020,460.970,439.020,0.000,243433 PEP,D,1/25/2023,437.970,459.870,437.970,0.000,243398 PEP,D,1/26/2023,441.970,464.070,441.970,0.000,243223 PEP,D,1/27/2023,444.270,466.480,444.270,0.000,243246 PEP,D,1/30/2023,439.830,461.820,439.830,0.000,243270 PEP,D,1/31/2023,438.420,460.340,438.420,0.000,243282 PEP,D,2/1/2023,441.590,463.670,441.590,0.000,243275 PEP,D,2/2/2023,440.780,462.820,440.780,0.000,242980 PEP,D,2/3/2023,441.130,463.190,441.130,0.000,242884 PEP,D,2/6/2023,439.620,461.600,439.620,0.000,242970 PEP,D,2/7/2023,433.730,455.420,433.730,0.000,243054 PEP,D,2/8/2023,435.910,457.710,435.910,0.000,242889 PEP,D,2/9/2023,433.090,454.740,433.090,0.000,242688 PEP,D,2/10/2023,426.850,448.190,426.850,0.000,242641 PEP,D,2/13/2023,426.970,448.320,426.970,0.000,242614 PEP,D,2/14/2023,431.070,452.620,431.070,0.000,242652 PEP,D,2/15/2023,423.940,445.140,423.940,0.000,242610 PEP,D,2/16/2023,426.440,447.760,426.440,0.000,242594 PEP,D,2/17/2023,424.650,445.880,424.650,0.000,242511 PEP,D,2/21/2023,424.140,445.350,424.140,0.000,242490 PEP,D,2/22/2023,419.420,440.390,419.420,0.000,242339 PEP,D,2/23/2023,420.860,441.900,420.860,0.000,242224 PEP,D,2/27/2023,418.950,439.900,418.950,0.000,242050 PEP,D,3/1/2023,424.140,445.350,424.140,0.000,241987 PEP,D,3/6/2023,418.950,439.900,418.950,0.000,241845 PEP,D,3/7/2023,416.960,437.810,416.960,0.000,241952 PEP,D,3/8/2023,412.300,432.920,412.300,0.000,241732 PEP,D,3/9/2023,410.510,431.040,410.510,0.000,241304 PEP,D,3/10/2023,396.400,416.220,396.400,0.000,241095 PEP,D,3/13/2023,404.420,424.640,404.420,0.000,240892 PEP,D,3/14/2023,407.950,428.350,407.950,0.000,240891 PEP,D,3/16/2023,402.400,422.520,402.400,0.000,240652 PEP,D,3/17/2023,397.190,417.050,397.190,0.000,240460 PEP,D,3/20/2023,400.420,420.440,400.420,0.000,240390 PEP,D,3/21/2023,401.130,421.190,401.130,0.000,240518 PEP,D,3/22/2023,397.380,417.250,397.380,0.000,240463 PEP,D,3/23/2023,397.970,417.870,397.970,0.000,240380 PEP,D,3/27/2023,400.000,420.000,400.000,0.000,240196 PEP,D,3/28/2023,401.410,421.480,401.410,0.000,240194 PEP,D,3/29/2023,402.990,423.140,402.990,0.000,240107 PEP,D,3/30/2023,406.040,426.340,406.040,0.000,239904 PEP,D,3/31/2023,405.980,426.280,405.980,0.000,239815 PEP,D,4/3/2023,409.530,430.010,409.530,0.000,239686 PEP,D,4/4/2023,406.360,426.680,406.360,0.000,239572 PEP,D,4/5/2023,408.550,428.980,408.550,0.000,239654 PEP,D,4/6/2023,407.140,427.500,407.140,0.000,239651 PEP,D,4/14/2023,417.750,438.640,417.750,0.000,239241 PEP,D,4/18/2023,430.340,451.860,430.340,0.000,238777 PEP,D,4/19/2023,430.620,452.150,430.620,0.000,238654 PEP,D,4/20/2023,431.320,452.890,431.320,0.000,238765 PEP,D,4/21/2023,433.110,454.770,433.110,0.000,238768 PEP,D,4/24/2023,437.770,459.660,437.770,0.000,238742 PEP,D,4/25/2023,437.110,458.970,437.110,0.000,238724 PEP,D,4/27/2023,423.460,444.630,423.460,0.000,238706 PEP,D,4/28/2023,426.520,447.850,426.520,0.000,238569 PEP,D,5/2/2023,438.850,460.790,438.850,0.000,238566 PEP,D,5/3/2023,437.290,459.150,437.290,0.000,238575 PEP,D,5/4/2023,434.010,455.710,434.010,0.000,238094 PEP,D,5/5/2023,441.540,463.620,441.540,0.000,238407 PEP,D,5/8/2023,442.350,464.470,442.350,0.000,238034 PEP,D,5/10/2023,444.900,467.150,444.900,0.000,237878 PEP,D,5/11/2023,444.060,466.260,444.060,0.000,237862 PEP,D,5/12/2023,440.750,462.790,440.750,0.000,237820 PEP,D,5/15/2023,447.550,469.930,447.550,0.000,237663 PEP,D,5/16/2023,434.890,456.630,434.890,0.000,237065 PEP,D,5/17/2023,431.390,452.960,431.390,0.000,236958 PEP,D,5/19/2023,438.980,460.930,438.980,0.000,236912 PEP,D,5/22/2023,443.740,465.930,443.740,0.000,236907 PEP,D,5/23/2023,447.440,469.810,447.440,0.000,236905 PEP,D,5/24/2023,437.620,459.500,437.620,0.000,236959 PEP,D,5/25/2023,430.220,451.730,430.220,0.000,236791 PEP,D,5/26/2023,427.820,449.210,427.820,0.000,236256 PEP,D,5/30/2023,428.610,450.040,428.610,0.000,235608 PEP,D,5/31/2023,425.390,446.660,425.390,0.000,235466 PEP,D,6/1/2023,425.110,446.370,425.110,0.000,235420 PEP,D,6/5/2023,437.070,458.920,437.070,0.000,235043 PEP,D,6/6/2023,439.210,461.170,439.210,0.000,235130 PEP,D,6/7/2023,442.590,464.720,442.590,0.000,235054 PEP,D,6/8/2023,443.720,465.910,443.720,0.000,234520 PEP,D,6/9/2023,446.060,468.360,446.060,0.000,234451 PEP,D,6/12/2023,450.380,472.900,450.380,0.000,234369 PEP,D,6/13/2023,451.740,474.330,451.740,0.000,234291 PEP,D,6/14/2023,455.100,477.860,455.100,0.000,233945 PEP,D,6/15/2023,448.880,471.320,448.880,0.000,233791 PEP,D,6/16/2023,452.430,475.050,452.430,0.000,233771 PEP,D,6/20/2023,444.420,466.640,444.420,0.000,233680 PEP,D,6/21/2023,442.240,464.350,442.240,0.000,233664 PEP,D,6/22/2023,444.870,467.110,444.870,0.000,233682 PEP,D,6/26/2023,431.250,452.810,431.250,0.000,233454 PEP,D,6/27/2023,424.250,445.460,424.250,0.000,233489 PEP,D,6/28/2023,426.630,447.960,426.630,0.000,233376 PEP,D,6/29/2023,427.460,448.830,427.460,0.000,233242 PEP,D,6/30/2023,427.700,449.090,427.700,0.000,233174 PEP,D,7/3/2023,425.650,446.930,425.650,0.000,233154 PEP,D,7/5/2023,427.170,448.530,427.170,0.000,233208 PEP,D,7/6/2023,422.220,443.330,422.220,0.000,233153 PEP,D,7/7/2023,424.030,445.230,424.030,0.000,232949 PEP,D,7/10/2023,425.020,446.270,425.020,0.000,232272 PEP,D,7/11/2023,425.780,447.070,425.780,0.000,232245 PEP,D,7/12/2023,428.670,450.100,428.670,0.000,232224 PEP,D,7/13/2023,431.730,453.320,431.730,0.000,232113 PEP,D,7/14/2023,428.760,450.200,428.760,0.000,231959 PEP,D,7/17/2023,442.710,464.850,442.710,0.000,231855 PEP,D,7/18/2023,438.660,460.590,438.660,0.000,231849 PEP,D,7/20/2023,436.850,458.690,436.850,0.000,231702 PEP,D,7/21/2023,436.550,458.380,436.550,0.000,231592 PEP,D,7/24/2023,432.030,453.630,432.030,0.000,231446 PEP,D,7/25/2023,427.210,448.570,427.210,0.000,231324 PEP,D,7/26/2023,424.820,446.060,424.820,0.000,231216 PEP,D,7/27/2023,423.340,444.510,423.340,0.000,231122 PEP,D,7/28/2023,422.080,443.180,422.080,0.000,231014 PEP,D,7/31/2023,428.950,450.400,428.950,0.000,230915 PEP,D,8/1/2023,427.060,448.410,427.060,0.000,230818 PEP,D,8/2/2023,422.550,443.680,422.550,0.000,230753 PEP,D,8/3/2023,423.300,444.470,423.300,0.000,230929 PEP,D,8/4/2023,421.860,442.950,421.860,0.000,230882 PEP,D,8/7/2023,414.040,434.740,414.040,0.000,230588 PEP,D,8/8/2023,415.550,436.330,415.550,0.000,230645 PEP,D,8/9/2023,416.620,437.450,416.620,0.000,230623 PEP,D,8/10/2023,420.760,441.800,420.760,0.000,230589 PEP,D,8/11/2023,420.430,441.450,420.430,0.000,230331 PEP,D,8/14/2023,413.770,434.460,413.770,0.000,230381 PEP,D,8/16/2023,417.090,437.940,417.090,0.000,230494 PEP,D,8/17/2023,410.840,431.380,410.840,0.000,230520 PEP,D,8/18/2023,408.680,429.110,408.680,0.000,230514 PEP,D,8/21/2023,411.400,431.970,411.400,0.000,230422 PEP,D,8/22/2023,416.040,436.840,416.040,0.000,230560 PEP,D,8/23/2023,420.240,441.250,420.240,0.000,230512 PEP,D,8/24/2023,417.840,438.730,417.840,0.000,230366 PEP,D,8/25/2023,414.210,434.920,414.210,0.000,230277 PEP,D,8/28/2023,421.890,442.980,421.890,0.000,230120 PEP,D,8/29/2023,420.860,441.900,420.860,0.000,229926 PEP,D,8/30/2023,423.870,445.060,423.870,0.000,229863 PEP,D,8/31/2023,423.980,445.180,423.980,0.000,229813 PEP,D,9/1/2023,425.780,447.070,425.780,0.000,229807 PEP,D,9/5/2023,428.380,449.800,428.380,0.000,229666 PEP,D,9/6/2023,422.580,443.710,422.580,0.000,229757 PEP,D,9/7/2023,420.580,441.610,420.580,0.000,229823 PEP,D,9/8/2023,422.650,443.780,422.650,0.000,229720 PEP,D,9/11/2023,421.940,443.040,421.940,0.000,229594 PEP,D,9/12/2023,425.310,446.580,425.310,0.000,229491 PEP,D,9/13/2023,426.620,447.950,426.620,0.000,229455 PEP,D,9/14/2023,420.730,441.770,420.730,0.000,229331 PEP,D,9/15/2023,420.400,441.420,420.400,0.000,229160 PEP,D,9/18/2023,415.410,436.180,415.410,0.000,228892 PEP,D,9/19/2023,417.150,438.010,417.150,0.000,228696 PEP,D,9/20/2023,416.290,437.100,416.290,0.000,228817 PEP,D,9/21/2023,404.840,425.080,404.840,0.000,228712 PEP,D,9/22/2023,404.790,425.030,404.790,0.000,228704 PEP,D,9/25/2023,398.850,418.790,398.850,0.000,228661 PEP,D,9/26/2023,401.820,421.910,401.820,0.000,228453 PEP,D,9/27/2023,404.170,424.380,404.170,0.000,228177 PEP,D,9/28/2023,401.870,421.960,401.870,0.000,228042 PEP,D,9/29/2023,402.710,422.850,402.710,0.000,227915 PEP,D,10/2/2023,395.780,415.570,395.780,0.000,227877 PEP,D,10/3/2023,387.020,406.370,387.020,0.000,227825 PEP,D,10/5/2023,387.130,406.490,387.130,0.000,227592 PEP,D,10/6/2023,391.500,411.080,391.500,0.000,227417 PEP,D,10/9/2023,393.100,412.760,393.100,0.000,227365 PEP,D,10/10/2023,391.370,410.940,391.370,0.000,227084 PEP,D,10/11/2023,397.070,416.920,397.070,0.000,227097 PEP,D,10/12/2023,390.340,409.860,390.340,0.000,227107 PEP,D,10/13/2023,383.210,402.370,383.210,0.000,227014 PEP,D,10/16/2023,383.940,403.140,383.940,0.000,226628 PEP,D,10/17/2023,390.400,409.920,390.400,0.000,226304 PEP,D,10/18/2023,384.360,403.580,384.360,0.000,226279 PEP,D,10/19/2023,377.000,395.850,377.000,0.000,226360 PEP,D,10/20/2023,375.390,394.160,375.390,0.000,226247 PEP,D,10/23/2023,368.780,387.220,368.780,0.000,226124 PEP,D,10/24/2023,369.370,387.840,369.370,0.000,226096 PEP,D,10/25/2023,364.840,383.080,364.840,0.000,225900 PEP,D,10/26/2023,365.700,383.990,365.700,0.000,225649 PEP,D,10/27/2023,360.690,378.720,360.690,0.000,225369 PEP,D,10/30/2023,358.690,376.620,358.690,0.000,224915 PEP,D,10/31/2023,355.810,373.600,355.810,0.000,225620 PEP,D,11/2/2023,372.870,391.510,372.870,0.000,225571 PEP,D,11/3/2023,383.010,402.160,383.010,0.000,226046 PEP,D,11/6/2023,382.120,401.230,382.120,0.000,226019 PEP,D,11/8/2023,381.670,400.750,381.670,0.000,225239 PEP,D,11/9/2023,373.400,392.070,373.400,0.000,225266 PEP,D,11/10/2023,360.460,378.480,360.460,0.000,225224 PEP,D,11/13/2023,357.320,375.190,357.320,0.000,225186 PEP,D,11/14/2023,376.530,395.360,376.530,0.000,225127 PEP,D,11/15/2023,378.530,397.460,378.530,0.000,224826 PEP,D,11/16/2023,371.270,389.830,371.270,0.000,224622 PEP,D,11/17/2023,372.920,391.570,372.920,0.000,224581 PEP,D,11/20/2023,382.030,401.130,382.030,0.000,224364 PEP,D,11/21/2023,375.700,394.490,375.700,0.000,224561 PEP,D,11/22/2023,377.220,396.080,377.220,0.000,224398 PEP,D,11/24/2023,379.850,398.840,379.850,0.000,224198 PEP,D,11/27/2023,377.590,396.470,377.590,0.000,223806 PEP,D,11/28/2023,376.460,395.280,376.460,0.000,223623 PEP,D,11/29/2023,385.070,404.320,385.070,0.000,223548 PEP,D,11/30/2023,398.710,418.650,398.710,0.000,223332 PEP,D,12/1/2023,398.840,418.780,398.840,0.000,223104 PEP,D,12/4/2023,408.580,429.010,408.580,0.000,222777 PEP,D,12/5/2023,409.840,430.330,409.840,0.000,222310 PEP,D,12/6/2023,416.000,436.800,416.000,0.000,222258 PEP,D,12/7/2023,416.720,437.560,416.720,0.000,222294 PEP,D,12/8/2023,418.390,439.310,418.390,0.000,222206 PEP,D,12/11/2023,412.830,433.470,412.830,0.000,222131 PEP,D,12/12/2023,416.280,437.090,416.280,0.000,222011 PEP,D,12/13/2023,429.110,450.570,429.110,0.000,221927 PEP,D,12/14/2023,442.040,464.140,442.040,0.000,221533 PEP,D,12/15/2023,447.140,469.500,447.140,0.000,221305 PEP,D,12/18/2023,444.650,466.880,444.650,0.000,221203 PEP,D,12/19/2023,449.040,471.490,449.040,0.000,220920 PEP,D,12/20/2023,439.580,461.560,439.580,0.000,220978 PEP,D,12/21/2023,436.740,458.580,436.740,0.000,221047 PEP,D,12/22/2023,456.300,479.120,456.300,0.000,220932 PEP,D,12/27/2023,469.590,493.070,469.590,0.000,220965 PEP,D,12/28/2023,477.940,501.840,477.940,0.000,221293 PEP,D,12/29/2023,471.530,495.110,471.530,0.000,221186 PEP,D,1/2/2024,475.980,499.780,475.980,0.000,221002 PEP,D,1/3/2024,467.580,490.960,467.580,0.000,220846 PEP,D,1/4/2024,466.690,490.020,466.690,0.000,220620 PEP,D,1/5/2024,465.200,488.460,465.200,0.000,220261 PEP,D,1/8/2024,465.330,488.600,465.330,0.000,219700 PEP,D,1/9/2024,486.250,510.560,486.250,0.000,219645 PEP,D,1/10/2024,484.290,508.500,484.290,0.000,219653 PEP,D,1/11/2024,474.870,498.610,474.870,0.000,219375 PEP,D,1/12/2024,480.020,504.020,480.020,0.000,218786 PEP,D,1/16/2024,467.740,491.130,467.740,0.000,215460 PEP,D,1/17/2024,464.850,488.090,464.850,0.000,214755 PEP,D,1/18/2024,464.710,487.950,464.710,0.000,214580 PEP,D,1/19/2024,460.100,483.110,460.100,0.000,214531 PEP,D,1/22/2024,468.610,492.040,468.610,0.000,214265 PEP,D,1/23/2024,470.300,493.820,470.300,0.000,213728 PEP,D,1/24/2024,471.280,494.840,471.280,0.000,213077 PEP,D,1/25/2024,470.720,494.260,470.720,0.000,212238 PEP,D,1/26/2024,472.650,496.280,472.650,0.000,212171 PEP,D,1/29/2024,469.460,492.930,469.460,0.000,211827 PEP,D,1/30/2024,475.700,499.490,475.700,0.000,211828 PEP,D,1/31/2024,478.260,502.170,478.260,0.000,211663 PEP,D,2/1/2024,470.720,494.260,470.720,0.000,211471 PEP,D,2/2/2024,471.480,495.050,471.480,0.000,211469 PEP,D,2/5/2024,470.820,494.360,470.820,0.000,211570 PEP,D,2/6/2024,477.660,501.540,477.660,0.000,211392 PEP,D,2/7/2024,473.670,497.350,473.670,0.000,211273 PEP,D,2/8/2024,472.240,495.850,472.240,0.000,211112 PEP,D,2/9/2024,479.420,503.390,479.420,0.000,210857 PEP,D,2/13/2024,471.450,495.020,471.450,0.000,210822 PEP,D,2/14/2024,470.430,493.950,470.430,0.000,210598 PEP,D,2/15/2024,480.060,504.060,480.060,0.000,210188 PEP,D,2/16/2024,479.390,503.360,479.390,0.000,210276 PEP,D,2/20/2024,483.190,507.350,483.190,0.000,210347 PEP,D,2/21/2024,478.520,502.450,478.520,0.000,210261 PEP,D,2/22/2024,477.740,501.630,477.740,0.000,210056 PEP,D,2/23/2024,484.500,508.730,484.500,0.000,209904 PEP,D,2/26/2024,493.790,518.480,493.790,0.000,209524 PEP,D,2/27/2024,501.510,526.590,501.510,0.000,209410 PEP,D,2/28/2024,513.530,539.210,513.530,0.000,209240 PEP,D,2/29/2024,504.240,529.450,504.240,0.000,209122 PEP,D,3/1/2024,504.680,529.910,504.680,0.000,208887 PEP,D,3/4/2024,507.380,532.750,507.380,0.000,208705 PEP,D,3/5/2024,495.050,519.800,495.050,0.000,210173 PEP,D,3/7/2024,490.880,515.420,490.880,0.000,209837 PEP,D,3/8/2024,495.430,520.200,495.430,0.000,208884 PEP,D,3/11/2024,485.580,509.860,485.580,0.000,208432 PEP,D,3/12/2024,479.260,503.220,479.260,0.000,208375 PEP,D,3/13/2024,481.220,505.280,481.220,0.000,207900 PEP,D,3/14/2024,472.580,496.210,472.580,0.000,207789 PEP,D,3/18/2024,471.810,495.400,471.810,0.000,207463 PEP,D,3/19/2024,469.850,493.340,469.850,0.000,207405 PEP,D,3/20/2024,466.230,489.540,466.230,0.000,207263 PEP,D,3/21/2024,483.160,507.320,483.160,0.000,207301 PEP,D,3/25/2024,478.110,502.020,478.110,0.000,207260 PEP,D,3/26/2024,480.540,504.570,480.540,0.000,207327 PEP,D,3/27/2024,479.670,503.650,479.670,0.000,206972 PEP,D,3/28/2024,485.900,510.200,485.900,0.000,206834 PEP,D,4/2/2024,468.920,492.370,468.920,0.000,206855 PEP,D,4/3/2024,465.710,489.000,465.710,0.000,206556 PEP,D,4/4/2024,472.280,495.890,472.280,0.000,206525 PEP,D,4/5/2024,461.290,484.350,461.290,0.000,206375 PEP,D,4/8/2024,463.800,486.990,463.800,0.000,206087 PEP,D,4/9/2024,466.930,490.280,466.930,0.000,205779 PEP,D,4/10/2024,457.790,480.680,457.790,0.000,205570 PEP,D,4/11/2024,461.170,484.230,461.170,0.000,205505 PEP,D,4/12/2024,461.210,484.270,461.210,0.000,205495 PEP,D,4/15/2024,453.260,475.920,453.260,0.000,205496 PEP,D,4/16/2024,447.450,469.820,447.450,0.000,205545 PEP,D,4/17/2024,445.470,467.740,445.470,0.000,205054 PEP,D,4/18/2024,439.060,461.010,439.060,0.000,204686 PEP,D,4/19/2024,438.230,460.140,438.230,0.000,204789 PEP,D,4/22/2024,434.240,455.950,434.240,0.000,204161 PEP,D,4/25/2024,433.340,455.010,433.340,0.000,203636 PEP,D,4/26/2024,439.660,461.640,439.660,0.000,203514 PEP,D,4/29/2024,445.310,467.580,445.310,0.000,203599 PEP,D,4/30/2024,446.760,469.100,446.760,0.000,203563 PEP,D,5/7/2024,467.120,490.480,467.120,0.000,202559 PEP,D,5/8/2024,467.410,490.780,467.410,0.000,202016 PEP,D,5/10/2024,463.860,487.050,463.860,0.000,201823 PEP,D,5/13/2024,459.410,482.380,459.410,0.000,200880 PEP,D,5/14/2024,459.580,482.560,459.580,0.000,200798 PEP,D,5/15/2024,465.510,488.790,465.510,0.000,200556 PEP,D,5/16/2024,461.760,484.850,461.760,0.000,200225 PEP,D,5/17/2024,460.310,483.330,460.310,0.000,200113 PEP,D,5/21/2024,459.970,482.970,459.970,0.000,199772 PEP,D,5/22/2024,460.430,483.450,460.430,0.000,199391 PEP,D,5/23/2024,453.110,475.770,453.110,0.000,199306 PEP,D,5/24/2024,450.640,473.170,450.640,0.000,199128 PEP,D,5/28/2024,451.590,474.170,451.590,0.000,199065 PEP,D,5/29/2024,443.440,465.610,443.440,0.000,198493 PEP,D,5/30/2024,449.000,471.450,449.000,0.000,198379 PEP,D,5/31/2024,455.860,478.650,455.860,0.000,198225 PEP,D,6/3/2024,460.050,483.050,460.050,0.000,198004 PEP,D,6/4/2024,453.730,476.420,453.730,0.000,197664 PEP,D,6/5/2024,451.830,474.420,451.830,0.000,197346 PEP,D,6/6/2024,459.710,482.700,459.710,0.000,197109 PEP,D,6/7/2024,454.330,477.050,454.330,0.000,196395 PEP,D,6/10/2024,453.060,475.710,453.060,0.000,196113 PEP,D,6/11/2024,456.620,479.450,456.620,0.000,195989 PEP,D,6/13/2024,468.740,492.180,468.740,0.000,195851 PEP,D,6/14/2024,461.580,484.660,461.580,0.000,195726 PEP,D,6/17/2024,458.090,480.990,458.090,0.000,195508 PEP,D,6/18/2024,456.410,479.230,456.410,0.000,195441 PEP,D,6/20/2024,455.460,478.230,455.460,0.000,195458 PEP,D,6/24/2024,482.240,506.350,482.240,0.000,195006 PEP,D,6/25/2024,489.210,513.670,489.210,0.000,194858 PEP,D,6/26/2024,482.290,506.400,482.290,0.000,194695 PEP,D,6/27/2024,483.210,507.370,483.210,0.000,194687 PEP,D,6/28/2024,485.500,509.780,485.500,0.000,194562 PEP,D,7/1/2024,492.610,517.240,492.610,0.000,194488 PEP,D,7/2/2024,485.560,509.840,485.560,0.000,194459 PEP,D,7/3/2024,480.190,504.200,480.190,0.000,194326 PEP,D,7/5/2024,480.630,504.660,480.630,0.000,194143 PEP,D,7/8/2024,496.260,521.070,496.260,0.000,193889 PEP,D,7/9/2024,501.260,526.320,501.260,0.000,193562 PEP,D,7/10/2024,505.660,530.940,505.660,0.000,193468 PEP,D,7/11/2024,519.800,545.790,519.800,0.000,193417 PEP,D,7/12/2024,528.110,554.520,528.110,0.000,193090 PEP,D,7/16/2024,536.210,563.020,536.210,0.000,192578 PEP,D,7/17/2024,529.880,556.370,529.880,0.000,192146 PEP,D,7/18/2024,521.110,547.170,521.110,0.000,191537 PEP,D,7/19/2024,510.860,536.400,510.860,0.000,191305 PEP,D,7/22/2024,512.450,538.070,512.450,0.000,190925 PEP,D,7/23/2024,519.290,545.250,519.290,0.000,190840 PEP,D,7/25/2024,528.970,555.420,528.970,0.000,190514 PEP,D,7/26/2024,532.140,558.750,532.140,0.000,190529 PEP,D,7/29/2024,529.280,555.740,529.280,0.000,190309 PEP,D,7/30/2024,526.140,552.450,526.140,0.000,190213 PEP,D,7/31/2024,513.790,539.480,513.790,0.000,190075 PEP,D,8/1/2024,516.840,542.680,516.840,0.000,189872 PEP,D,8/2/2024,500.290,525.300,500.290,0.000,189847 PEP,D,8/5/2024,484.150,508.360,484.150,0.000,189621 PEP,D,8/6/2024,490.460,514.980,490.460,0.000,189282 PEP,D,8/7/2024,493.290,517.950,493.290,0.000,189202 PEP,D,8/8/2024,482.480,506.600,482.480,0.000,189190 PEP,D,8/9/2024,494.290,519.000,494.290,0.000,189186 PEP,D,8/12/2024,492.810,517.450,492.810,0.000,189140 PEP,D,8/13/2024,502.430,527.550,502.430,0.000,188991 PEP,D,8/14/2024,501.080,526.130,501.080,0.000,188845 PEP,D,8/16/2024,505.040,530.290,505.040,0.000,188807 PEP,D,8/19/2024,509.340,534.810,509.340,0.000,188816 PEP,D,8/20/2024,519.310,545.280,519.310,0.000,188772 PEP,D,8/21/2024,524.370,550.590,524.370,0.000,188733 PEP,D,8/22/2024,521.240,547.300,521.240,0.000,188781 PEP,D,8/23/2024,516.000,541.800,516.000,0.000,188645 PEP,D,8/26/2024,521.380,547.450,521.380,0.000,188551 PEP,D,8/27/2024,518.270,544.180,518.270,0.000,188341 PEP,D,8/28/2024,513.360,539.030,513.360,0.000,188351 PEP,D,8/29/2024,515.940,541.740,515.940,0.000,188280 PEP,D,8/30/2024,514.740,540.480,514.740,0.000,188037 PEP,D,9/3/2024,525.510,551.790,525.510,0.000,188132 PEP,D,9/4/2024,505.130,530.390,505.130,0.000,188121 PEP,D,9/5/2024,507.330,532.700,507.330,0.000,188022 PEP,D,9/6/2024,506.050,531.350,506.050,0.000,187941 PEP,D,9/9/2024,505.610,530.890,505.610,0.000,187606 PEP,D,9/10/2024,504.660,529.890,504.660,0.000,187433 PEP,D,9/11/2024,503.230,528.390,503.230,0.000,187315 PEP,D,9/12/2024,503.420,528.590,503.420,0.000,187376 PEP,D,9/13/2024,508.750,534.190,508.750,0.000,187353 PEP,D,9/16/2024,516.280,542.090,516.280,0.000,186955 PEP,D,9/17/2024,511.760,537.350,511.760,0.000,186931 PEP,D,9/18/2024,511.090,536.640,511.090,0.000,186722 PEP,D,9/19/2024,516.240,542.050,516.240,0.000,186804 PEP,D,9/20/2024,514.980,540.730,514.980,0.000,186722 PEP,D,9/23/2024,508.760,534.200,508.760,0.000,186478 PEP,D,9/24/2024,494.610,519.340,494.610,0.000,186307 PEP,D,9/25/2024,496.540,521.370,496.540,0.000,186126 PEP,D,9/26/2024,493.140,517.800,493.140,0.000,186176 PEP,D,9/27/2024,492.780,517.420,492.780,0.000,186027 PEP,D,9/30/2024,495.680,520.460,495.680,0.000,185974 PEP,D,10/1/2024,492.600,517.230,492.600,0.000,185912 PEP,D,10/2/2024,489.740,514.230,489.740,0.000,185730 PEP,D,10/3/2024,492.480,517.100,492.480,0.000,185594 PEP,D,10/4/2024,490.280,514.790,490.280,0.000,185291 PEP,D,10/7/2024,489.110,513.570,489.110,0.000,185314 PEP,D,10/8/2024,489.130,513.590,489.130,0.000,185290 PEP,D,10/9/2024,485.030,509.280,485.030,0.000,185223 PEP,D,10/10/2024,482.470,506.590,482.470,0.000,185083 PEP,D,10/11/2024,487.850,512.240,487.850,0.000,184831 PEP,D,10/14/2024,500.680,525.710,500.680,0.000,185013 PEP,D,10/15/2024,503.720,528.910,503.720,0.000,184873 PEP,D,10/16/2024,506.810,532.150,506.810,0.000,184727 PEP,D,10/17/2024,511.810,537.400,511.810,0.000,184502 PEP,D,10/18/2024,508.530,533.960,508.530,0.000,184352 PEP,D,10/21/2024,506.940,532.290,506.940,0.000,184401 PEP,D,10/22/2024,505.280,530.540,505.280,0.000,184294 PEP,D,10/23/2024,504.440,529.660,504.440,0.000,184109 PEP,D,10/24/2024,503.070,528.220,503.070,0.000,183637 PEP,D,10/28/2024,508.040,533.440,508.040,0.000,183313 PEP,D,10/29/2024,499.210,524.170,499.210,0.000,183308 PEP,D,10/30/2024,501.710,526.800,501.710,0.000,183096 PEP,D,10/31/2024,493.940,518.640,493.940,0.000,182752 PEP,D,11/4/2024,496.910,521.760,496.910,0.000,182469 PEP,D,11/5/2024,498.530,523.460,498.530,0.000,182359 PEP,D,11/6/2024,513.600,539.280,513.600,0.000,182197 PEP,D,11/7/2024,523.830,550.020,523.830,0.000,182052 PEP,D,11/8/2024,522.810,548.950,522.810,0.000,181967 PEP,D,11/11/2024,532.570,559.200,532.570,0.000,181905 PEP,D,11/12/2024,523.130,549.290,523.130,0.000,181873 PEP,D,11/13/2024,518.140,544.050,518.140,0.000,181885 PEP,D,11/14/2024,506.590,531.920,506.590,0.000,181650 PEP,D,11/15/2024,482.050,506.150,482.050,0.000,181185 PEP,D,11/18/2024,463.220,486.380,463.220,0.000,180930 PEP,D,11/19/2024,465.010,488.260,465.010,0.000,180972 PEP,D,11/20/2024,474.810,498.550,474.810,0.000,180886