,,,,,,, PEPE,D,11/25/2019,190.760,200.300,190.760,0.000,243916 PEPE,D,11/26/2019,191.880,201.470,191.880,0.000,243448 PEPE,D,11/27/2019,192.470,202.090,192.470,0.000,243108 PEPE,D,11/29/2019,192.290,201.900,192.290,0.000,242374 PEPE,D,12/2/2019,191.600,201.180,191.600,0.000,241823 PEPE,D,12/3/2019,190.350,199.870,190.350,0.000,241817 PEPE,D,12/4/2019,192.310,201.930,192.310,0.000,241916 PEPE,D,12/5/2019,191.840,201.430,191.840,0.000,241929 PEPE,D,12/6/2019,193.150,202.810,193.150,0.000,241943 PEPE,D,12/9/2019,192.140,201.750,192.140,0.000,242403 PEPE,D,12/10/2019,191.650,201.230,191.650,0.000,242230 PEPE,D,12/11/2019,191.340,200.910,191.340,0.000,242012 PEPE,D,12/12/2019,192.010,201.610,192.010,0.000,241320 PEPE,D,12/13/2019,192.130,201.740,192.130,0.000,241389 PEPE,D,12/16/2019,193.700,203.390,193.700,0.000,241231 PEPE,D,12/17/2019,193.300,202.970,193.300,0.000,239353 PEPE,D,12/18/2019,194.130,203.840,194.130,0.000,239315 PEPE,D,12/19/2019,194.590,204.320,194.590,0.000,239096 PEPE,D,12/23/2019,196.390,206.210,196.390,0.000,238431 PEPE,D,12/27/2019,196.680,206.510,196.680,0.000,237345 PEPE,D,12/30/2019,196.590,206.420,196.590,0.000,236263 PEPE,D,12/31/2019,196.270,206.080,196.270,0.000,236277 PEPE,D,1/2/2020,196.040,205.840,196.040,0.000,235716 PEPE,D,1/7/2020,195.330,205.100,195.330,0.000,236077 PEPE,D,1/8/2020,195.920,205.720,195.920,0.000,236074 PEPE,D,1/9/2020,196.850,206.690,196.850,0.000,235786 PEPE,D,1/10/2020,197.080,206.930,197.080,0.000,235185 PEPE,D,1/13/2020,196.580,206.410,196.580,0.000,235276 PEPE,D,1/14/2020,195.950,205.750,195.950,0.000,234938 PEPE,D,1/15/2020,197.590,207.470,197.590,0.000,234745 PEPE,D,1/16/2020,198.100,208.010,198.100,0.000,234523 PEPE,D,1/17/2020,198.990,208.940,198.990,0.000,234563 PEPE,D,1/21/2020,199.000,208.950,199.000,0.000,234569 PEPE,D,1/22/2020,200.500,210.530,200.500,0.000,234077 PEPE,D,1/23/2020,199.170,209.130,199.170,0.000,233904 PEPE,D,1/24/2020,199.780,209.770,199.780,0.000,233829 PEPE,D,1/27/2020,195.220,204.980,195.220,0.000,234019 PEPE,D,1/28/2020,196.100,205.910,196.100,0.000,234216 PEPE,D,1/29/2020,196.630,206.460,196.630,0.000,233902 PEPE,D,1/30/2020,195.820,205.610,195.820,0.000,233933 PEPE,D,1/31/2020,195.550,205.330,195.550,0.000,234872 PEPE,D,2/3/2020,194.590,204.320,194.590,0.000,235393 PEPE,D,2/4/2020,197.250,207.110,197.250,0.000,237561 PEPE,D,2/5/2020,199.070,209.020,199.070,0.000,238297 PEPE,D,2/6/2020,199.220,209.180,199.220,0.000,238432 PEPE,D,2/7/2020,198.540,208.470,198.540,0.000,238430 PEPE,D,2/10/2020,197.430,207.300,197.430,0.000,240111 PEPE,D,2/11/2020,199.170,209.130,199.170,0.000,240300 PEPE,D,2/12/2020,200.010,210.010,200.010,0.000,240776 PEPE,D,2/13/2020,199.090,209.040,199.090,0.000,241831 PEPE,D,2/14/2020,200.010,210.010,200.010,0.000,242223 PEPE,D,2/18/2020,199.820,209.810,199.820,0.000,242527 PEPE,D,2/19/2020,200.810,210.850,200.810,0.000,243135 PEPE,D,2/20/2020,200.970,211.020,200.970,0.000,243677 PEPE,D,2/21/2020,199.080,209.030,199.080,0.000,244388 PEPE,D,2/24/2020,193.730,203.420,193.730,0.000,245053 PEPE,D,2/25/2020,192.440,202.060,192.440,0.000,245369 PEPE,D,2/26/2020,189.040,198.490,189.040,0.000,243957 PEPE,D,2/27/2020,183.730,192.920,183.730,0.000,244298 PEPE,D,3/2/2020,178.790,187.730,178.790,0.000,245189 PEPE,D,3/3/2020,184.280,193.490,184.280,0.000,245772 PEPE,D,3/4/2020,185.110,194.370,185.110,0.000,246795 PEPE,D,3/5/2020,186.110,195.420,186.110,0.000,248177 PEPE,D,3/6/2020,181.830,190.920,181.830,0.000,249101 PEPE,D,3/9/2020,174.780,183.520,174.780,0.000,249486 PEPE,D,3/10/2020,175.770,184.560,175.770,0.000,250193 PEPE,D,3/11/2020,173.800,182.490,173.800,0.000,249200 PEPE,D,3/12/2020,161.200,169.260,161.200,0.000,249119 PEPE,D,3/13/2020,158.470,166.390,158.470,0.000,249379 PEPE,D,3/16/2020,153.510,161.190,153.510,0.000,248657 PEPE,D,3/17/2020,153.360,161.030,153.360,0.000,250619 PEPE,D,3/18/2020,152.130,159.740,152.130,0.000,250550 PEPE,D,3/19/2020,151.710,159.300,151.710,0.000,250517 PEPE,D,3/20/2020,154.450,162.170,154.450,0.000,249930 PEPE,D,3/23/2020,144.330,151.550,144.330,0.000,250086 PEPE,D,3/25/2020,151.580,159.160,151.580,0.000,250346 PEPE,D,3/26/2020,158.340,166.260,158.340,0.000,251032 PEPE,D,3/27/2020,158.080,165.980,158.080,0.000,250482 PEPE,D,3/30/2020,160.950,169.000,160.950,0.000,250738 PEPE,D,3/31/2020,161.920,170.020,161.920,0.000,250723 PEPE,D,4/1/2020,158.450,166.370,158.450,0.000,250940 PEPE,D,4/2/2020,156.570,164.400,156.570,0.000,251281 PEPE,D,4/3/2020,159.270,167.230,159.270,0.000,252487 PEPE,D,4/6/2020,162.950,171.100,162.950,0.000,253066 PEPE,D,4/7/2020,167.770,176.160,167.770,0.000,253760 PEPE,D,4/8/2020,164.840,173.080,164.840,0.000,254516 PEPE,D,4/9/2020,170.970,179.520,170.970,0.000,255152 PEPE,D,4/14/2020,174.500,183.230,174.500,0.000,255722 PEPE,D,4/15/2020,173.960,182.660,173.960,0.000,256740 PEPE,D,4/20/2020,179.510,188.490,179.510,0.000,259686 PEPE,D,4/21/2020,178.450,187.370,178.450,0.000,261203 PEPE,D,4/22/2020,178.370,187.290,178.370,0.000,262695 PEPE,D,4/23/2020,180.330,189.350,180.330,0.000,263852 PEPE,D,4/24/2020,180.130,189.140,180.130,0.000,265200 PEPE,D,4/27/2020,183.980,193.180,183.980,0.000,265622 PEPE,D,4/28/2020,184.490,193.710,184.490,0.000,266329 PEPE,D,4/29/2020,183.970,193.170,183.970,0.000,267058 PEPE,D,4/30/2020,182.720,191.860,182.720,0.000,267710 PEPE,D,5/4/2020,179.270,188.230,179.270,0.000,268861 PEPE,D,5/5/2020,182.150,191.260,182.150,0.000,269983 PEPE,D,5/6/2020,182.370,191.490,182.370,0.000,270854 PEPE,D,5/7/2020,183.560,192.740,183.560,0.000,271093 PEPE,D,5/8/2020,184.920,194.170,184.920,0.000,271758 PEPE,D,5/11/2020,185.670,194.950,185.670,0.000,272465 PEPE,D,5/12/2020,187.670,197.050,187.670,0.000,273536 PEPE,D,5/13/2020,185.140,194.400,185.140,0.000,274300 PEPE,D,5/14/2020,181.630,190.710,181.630,0.000,274641 PEPE,D,5/15/2020,185.520,194.800,185.520,0.000,275526 PEPE,D,5/18/2020,189.060,198.510,189.060,0.000,275817 PEPE,D,5/19/2020,188.760,198.200,188.760,0.000,276231 PEPE,D,5/20/2020,189.010,198.460,189.010,0.000,276875 PEPE,D,5/22/2020,187.970,197.370,187.970,0.000,277534 PEPE,D,5/26/2020,189.920,199.420,189.920,0.000,279586 PEPE,D,5/27/2020,186.300,195.620,186.300,0.000,280464 PEPE,D,5/28/2020,191.460,201.030,191.460,0.000,281224 PEPE,D,5/29/2020,191.680,201.260,191.680,0.000,281843 PEPE,D,6/2/2020,192.730,202.370,192.730,0.000,282239 PEPE,D,6/4/2020,193.500,203.180,193.500,0.000,282418 PEPE,D,6/8/2020,193.220,202.880,193.220,0.000,281877 PEPE,D,6/9/2020,194.140,203.850,194.140,0.000,282688 PEPE,D,6/10/2020,194.050,203.750,194.050,0.000,283334 PEPE,D,6/11/2020,190.320,199.840,190.320,0.000,283293 PEPE,D,6/12/2020,188.430,197.850,188.430,0.000,283355 PEPE,D,6/15/2020,184.700,193.940,184.700,0.000,283557 PEPE,D,6/16/2020,191.970,201.570,191.970,0.000,284208 PEPE,D,6/17/2020,192.680,202.310,192.680,0.000,284225 PEPE,D,6/18/2020,191.880,201.470,191.880,0.000,284984 PEPE,D,6/19/2020,193.680,203.360,193.680,0.000,285768 PEPE,D,6/22/2020,192.010,201.610,192.010,0.000,286218 PEPE,D,6/24/2020,190.680,200.210,190.680,0.000,286732 PEPE,D,6/25/2020,188.140,197.550,188.140,0.000,287158 PEPE,D,6/26/2020,191.020,200.570,191.020,0.000,287580 PEPE,D,6/29/2020,188.790,198.230,188.790,0.000,287942 PEPE,D,6/30/2020,189.730,199.220,189.730,0.000,285764 PEPE,D,7/1/2020,192.230,201.840,192.230,0.000,286148 PEPE,D,7/2/2020,194.900,204.650,194.900,0.000,286055 PEPE,D,7/6/2020,196.170,205.980,196.170,0.000,286414 PEPE,D,7/7/2020,195.430,205.200,195.430,0.000,287143 PEPE,D,7/8/2020,195.950,205.750,195.950,0.000,287196 PEPE,D,7/9/2020,196.340,206.160,196.340,0.000,286878 PEPE,D,7/10/2020,194.440,204.160,194.440,0.000,287063 PEPE,D,7/13/2020,196.540,206.370,196.540,0.000,286937 PEPE,D,7/14/2020,194.300,204.020,194.300,0.000,287152 PEPE,D,7/15/2020,199.820,209.810,199.820,0.000,286887 PEPE,D,7/16/2020,200.000,210.000,200.000,0.000,286298 PEPE,D,7/17/2020,201.000,211.050,201.000,0.000,286368 PEPE,D,7/20/2020,202.590,212.720,202.590,0.000,286084 PEPE,D,7/21/2020,203.750,213.940,203.750,0.000,285970 PEPE,D,7/22/2020,203.300,213.470,203.300,0.000,286167 PEPE,D,7/23/2020,204.370,214.590,204.370,0.000,286620 PEPE,D,7/24/2020,200.660,210.690,200.660,0.000,287059 PEPE,D,7/27/2020,202.190,212.300,202.190,0.000,287121 PEPE,D,7/28/2020,202.070,212.170,202.070,0.000,287156 PEPE,D,7/29/2020,204.390,214.610,204.390,0.000,288062 PEPE,D,7/30/2020,201.730,211.820,201.730,0.000,288139 PEPE,D,7/31/2020,203.160,213.320,203.160,0.000,287956 PEPE,D,8/3/2020,202.930,213.080,202.930,0.000,285265 PEPE,D,8/4/2020,201.920,212.020,201.920,0.000,285177 PEPE,D,8/5/2020,203.660,213.840,203.660,0.000,285655 PEPE,D,8/6/2020,203.040,213.190,203.040,0.000,285635 PEPE,D,8/7/2020,202.920,213.070,202.920,0.000,286265 PEPE,D,8/10/2020,203.050,213.200,203.050,0.000,286391 PEPE,D,8/11/2020,201.660,211.740,201.660,0.000,286573 PEPE,D,8/12/2020,202.650,212.780,202.650,0.000,286606 PEPE,D,8/13/2020,203.670,213.850,203.670,0.000,286939 PEPE,D,8/14/2020,203.420,213.590,203.420,0.000,286845 PEPE,D,8/17/2020,204.180,214.390,204.180,0.000,286814 PEPE,D,8/18/2020,204.280,214.490,204.280,0.000,286719 PEPE,D,8/19/2020,204.290,214.500,204.290,0.000,286917 PEPE,D,8/20/2020,203.120,213.280,203.120,0.000,286992 PEPE,D,8/21/2020,201.690,211.770,201.690,0.000,287000 PEPE,D,8/24/2020,203.190,213.350,203.190,0.000,286905 PEPE,D,8/25/2020,202.750,212.890,202.750,0.000,286857 PEPE,D,8/26/2020,201.920,212.020,201.920,0.000,286989 PEPE,D,8/27/2020,202.670,212.800,202.670,0.000,286991 PEPE,D,8/28/2020,203.310,213.480,203.310,0.000,287012 PEPE,D,8/31/2020,203.450,213.620,203.450,0.000,287041 PEPE,D,9/1/2020,203.630,213.810,203.630,0.000,287280 PEPE,D,9/2/2020,204.780,215.020,204.780,0.000,287485 PEPE,D,9/3/2020,205.890,216.180,205.890,0.000,287869 PEPE,D,9/4/2020,200.710,210.750,200.710,0.000,287992 PEPE,D,9/8/2020,198.680,208.610,198.680,0.000,287757 PEPE,D,9/9/2020,200.860,210.900,200.860,0.000,288148 PEPE,D,9/10/2020,201.800,211.890,201.800,0.000,287855 PEPE,D,9/11/2020,199.800,209.790,199.800,0.000,287984 PEPE,D,9/14/2020,201.520,211.600,201.520,0.000,288664 PEPE,D,9/15/2020,204.000,214.200,204.000,0.000,289132 PEPE,D,9/16/2020,204.510,214.740,204.510,0.000,289332 PEPE,D,9/17/2020,202.500,212.630,202.500,0.000,290071 PEPE,D,9/18/2020,203.370,213.540,203.370,0.000,290709 PEPE,D,9/21/2020,198.170,208.080,198.170,0.000,290333 PEPE,D,9/22/2020,198.120,208.030,198.120,0.000,290557 PEPE,D,9/23/2020,198.880,208.820,198.880,0.000,290055 PEPE,D,9/24/2020,195.410,205.180,195.410,0.000,289943 PEPE,D,9/25/2020,195.600,205.380,195.600,0.000,290404 PEPE,D,9/28/2020,200.130,210.140,200.130,0.000,290912 PEPE,D,9/29/2020,200.600,210.630,200.600,0.000,290960 PEPE,D,9/30/2020,200.380,210.400,200.380,0.000,291153 PEPE,D,10/1/2020,201.600,211.680,201.600,0.000,290935 PEPE,D,10/2/2020,201.010,211.060,201.010,0.000,290893 PEPE,D,10/5/2020,202.680,212.810,202.680,0.000,291375 PEPE,D,10/6/2020,203.270,213.430,203.270,0.000,291209 PEPE,D,10/7/2020,203.450,213.620,203.450,0.000,292340 PEPE,D,10/8/2020,205.420,215.690,205.420,0.000,292360 PEPE,D,10/9/2020,207.140,217.500,207.140,0.000,292433 PEPE,D,10/12/2020,208.550,218.980,208.550,0.000,292497 PEPE,D,10/13/2020,208.530,218.960,208.530,0.000,292520 PEPE,D,10/14/2020,208.660,219.090,208.660,0.000,293896 PEPE,D,10/15/2020,205.650,215.930,205.650,0.000,294070 PEPE,D,10/16/2020,207.530,217.910,207.530,0.000,294064 PEPE,D,10/19/2020,207.600,217.980,207.600,0.000,294678 PEPE,D,10/20/2020,206.010,216.310,206.010,0.000,294841 PEPE,D,10/21/2020,205.280,215.540,205.280,0.000,296105 PEPE,D,10/22/2020,205.520,215.800,205.520,0.000,296047 PEPE,D,10/23/2020,207.430,217.800,207.430,0.000,296198 PEPE,D,10/26/2020,204.540,214.770,204.540,0.000,296407 PEPE,D,10/28/2020,199.080,209.030,199.080,0.000,296739 PEPE,D,10/29/2020,196.950,206.800,196.950,0.000,296647 PEPE,D,10/30/2020,193.820,203.510,193.820,0.000,296543 PEPE,D,11/2/2020,198.000,207.900,198.000,0.000,296640 PEPE,D,11/3/2020,201.550,211.630,201.550,0.000,296811 PEPE,D,11/4/2020,206.520,216.850,206.520,0.000,297808 PEPE,D,11/5/2020,210.270,220.780,210.270,0.000,297940 PEPE,D,11/6/2020,210.850,221.390,210.850,0.000,297616 PEPE,D,11/9/2020,211.970,222.570,211.970,0.000,297680 PEPE,D,11/10/2020,207.930,218.330,207.930,0.000,297672 PEPE,D,11/11/2020,209.710,220.200,209.710,0.000,298935 PEPE,D,11/12/2020,209.500,219.980,209.500,0.000,298759 PEPE,D,11/13/2020,209.960,220.460,209.960,0.000,298443 PEPE,D,11/16/2020,210.060,220.560,210.060,0.000,298572 PEPE,D,11/17/2020,207.900,218.300,207.900,0.000,299429 PEPE,D,11/23/2020,204.530,214.760,204.530,0.000,300956 PEPE,D,11/24/2020,203.750,213.940,203.750,0.000,301179 PEPE,D,11/25/2020,203.500,213.680,203.500,0.000,301758 PEPE,D,11/27/2020,204.840,215.080,204.840,0.000,301885 PEPE,D,11/30/2020,205.380,215.650,205.380,0.000,302409 PEPE,D,12/1/2020,205.880,216.170,205.880,0.000,302889 PEPE,D,12/2/2020,205.390,215.660,205.390,0.000,303704 PEPE,D,12/3/2020,206.080,216.380,206.080,0.000,304612 PEPE,D,12/4/2020,206.230,216.540,206.230,0.000,304956 PEPE,D,12/7/2020,206.980,217.330,206.980,0.000,305178 PEPE,D,12/8/2020,206.140,216.450,206.140,0.000,305286 PEPE,D,12/9/2020,207.710,218.100,207.710,0.000,305516 PEPE,D,12/10/2020,208.470,218.890,208.470,0.000,305529 PEPE,D,12/11/2020,207.130,217.490,207.130,0.000,305702 PEPE,D,12/14/2020,208.360,218.780,208.360,0.000,305852 PEPE,D,12/15/2020,206.870,217.210,206.870,0.000,305843 PEPE,D,12/16/2020,208.860,219.300,208.860,0.000,306006 PEPE,D,12/17/2020,209.900,220.400,209.900,0.000,306012 PEPE,D,12/18/2020,210.520,221.050,210.520,0.000,307510 PEPE,D,12/21/2020,206.960,217.310,206.960,0.000,308180 PEPE,D,12/22/2020,207.750,218.140,207.750,0.000,308653 PEPE,D,12/23/2020,210.160,220.670,210.160,0.000,308429 PEPE,D,12/28/2020,210.440,220.960,210.440,0.000,308568 PEPE,D,12/29/2020,211.510,222.090,211.510,0.000,309127 PEPE,D,12/30/2020,211.840,222.430,211.840,0.000,309111 PEPE,D,1/4/2021,213.020,223.670,213.020,0.000,309105 PEPE,D,1/6/2021,213.560,224.240,213.560,0.000,308809 PEPE,D,1/7/2021,214.740,225.480,214.740,0.000,309383 PEPE,D,1/8/2021,217.590,228.470,217.590,0.000,309061 PEPE,D,1/11/2021,216.580,227.410,216.580,0.000,308883 PEPE,D,1/12/2021,215.830,226.620,215.830,0.000,308713 PEPE,D,1/13/2021,215.000,225.750,215.000,0.000,308922 PEPE,D,1/14/2021,216.450,227.270,216.450,0.000,308628 PEPE,D,1/15/2021,215.350,226.120,215.350,0.000,308481 PEPE,D,1/19/2021,216.610,227.440,216.610,0.000,308667 PEPE,D,1/20/2021,216.740,227.580,216.740,0.000,310234 PEPE,D,1/21/2021,217.520,228.400,217.520,0.000,310609 PEPE,D,1/22/2021,216.830,227.670,216.830,0.000,310817 PEPE,D,1/25/2021,218.300,229.220,218.300,0.000,311106 PEPE,D,1/26/2021,218.580,229.510,218.580,0.000,310814 PEPE,D,1/27/2021,214.980,225.730,214.980,0.000,310826 PEPE,D,1/28/2021,216.090,226.890,216.090,0.000,310811 PEPE,D,1/29/2021,214.530,225.260,214.530,0.000,310102 PEPE,D,2/2/2021,216.220,227.030,216.220,0.000,309931 PEPE,D,2/3/2021,215.310,226.080,215.310,0.000,310398 PEPE,D,2/4/2021,215.610,226.390,215.610,0.000,310588 PEPE,D,2/5/2021,216.110,226.920,216.110,0.000,311205 PEPE,D,2/8/2021,217.450,228.320,217.450,0.000,311085 PEPE,D,2/9/2021,217.580,228.460,217.580,0.000,311204 PEPE,D,2/10/2021,219.260,230.220,219.260,0.000,311119 PEPE,D,2/11/2021,218.860,229.800,218.860,0.000,309041 PEPE,D,2/12/2021,219.070,230.020,219.070,0.000,308614 PEPE,D,2/16/2021,219.100,230.060,219.100,0.000,308679 PEPE,D,2/17/2021,217.000,227.850,217.000,0.000,308782 PEPE,D,2/18/2021,215.670,226.450,215.670,0.000,308092 PEPE,D,2/19/2021,215.250,226.010,215.250,0.000,307738 PEPE,D,2/22/2021,213.260,223.920,213.260,0.000,307113 PEPE,D,2/23/2021,212.170,222.780,212.170,0.000,307374 PEPE,D,2/24/2021,211.840,222.430,211.840,0.000,307978 PEPE,D,2/25/2021,213.390,224.060,213.390,0.000,307218 PEPE,D,2/26/2021,210.520,221.050,210.520,0.000,307403 PEPE,D,3/1/2021,211.440,222.010,211.440,0.000,307196 PEPE,D,3/2/2021,212.470,223.090,212.470,0.000,307411 PEPE,D,3/3/2021,208.640,219.070,208.640,0.000,307710 PEPE,D,3/4/2021,208.170,218.580,208.170,0.000,308229 PEPE,D,3/5/2021,205.260,215.520,205.260,0.000,308663 PEPE,D,3/8/2021,207.990,218.390,207.990,0.000,308726 PEPE,D,3/9/2021,211.750,222.340,211.750,0.000,308737 PEPE,D,3/10/2021,222.250,0.000,211.670,0.000,308866 PEPE,D,3/11/2021,222.250,222.520,211.920,0.000,308916 PEPE,D,3/15/2021,222.250,223.170,212.540,0.000,308977 PEPE,D,3/16/2021,222.250,224.040,213.370,0.000,308911 PEPE,D,3/17/2021,222.250,222.510,211.910,0.000,308976 PEPE,D,3/19/2021,222.250,222.290,211.700,0.000,309213 PEPE,D,3/22/2021,222.250,224.110,213.440,0.000,309071 PEPE,D,3/23/2021,222.250,224.120,213.450,0.000,309102 PEPE,D,3/25/2021,222.250,220.040,209.560,0.000,309509 PEPE,D,3/26/2021,222.250,222.370,211.780,0.000,309529 PEPE,D,3/29/2021,222.250,224.780,214.080,0.000,309529 PEPE,D,3/30/2021,222.250,223.820,213.160,0.000,309665 PEPE,D,3/31/2021,222.250,225.110,214.390,0.000,309389 PEPE,D,4/1/2021,222.250,224.950,214.240,0.000,309247 PEPE,D,4/6/2021,222.250,226.320,215.540,0.000,309344 PEPE,D,4/7/2021,222.250,225.160,214.440,0.000,311021 PEPE,D,4/8/2021,222.250,226.520,215.730,0.000,311576 PEPE,D,4/9/2021,222.250,227.030,216.220,0.000,311516 PEPE,D,4/12/2021,222.250,228.670,217.780,0.000,311360 PEPE,D,4/13/2021,222.250,229.230,218.310,0.000,312029 PEPE,D,4/14/2021,222.250,229.590,218.660,0.000,311705 PEPE,D,4/15/2021,222.250,231.380,220.360,0.000,311774 PEPE,D,4/16/2021,222.250,232.070,221.020,0.000,311804 PEPE,D,4/19/2021,222.250,232.830,221.740,0.000,311192 PEPE,D,4/20/2021,222.250,232.920,221.830,0.000,309895 PEPE,D,4/21/2021,222.250,234.060,222.910,0.000,310197 PEPE,D,4/22/2021,222.250,234.630,223.460,0.000,310155 PEPE,D,4/23/2021,222.250,235.240,224.040,0.000,309971 PEPE,D,4/26/2021,222.250,236.190,224.940,0.000,305589 PEPE,D,4/27/2021,222.250,235.120,223.920,0.000,305433 PEPE,D,4/28/2021,222.250,234.920,223.730,0.000,305562 PEPE,D,5/4/2021,222.250,232.890,221.800,0.000,305701 PEPE,D,5/5/2021,222.250,233.780,222.650,0.000,305612 PEPE,D,5/6/2021,222.250,233.170,222.070,0.000,306010 PEPE,D,5/7/2021,222.250,236.610,225.340,0.000,306279 PEPE,D,5/10/2021,222.250,235.890,224.660,0.000,305781 PEPE,D,5/11/2021,222.250,232.210,221.150,0.000,305779 PEPE,D,5/12/2021,222.250,230.430,219.460,0.000,305882 PEPE,D,5/14/2021,222.250,231.080,220.080,0.000,305829 PEPE,D,5/17/2021,222.250,231.790,220.750,0.000,306060 PEPE,D,5/18/2021,222.250,232.110,221.060,0.000,305929 PEPE,D,5/19/2021,222.250,230.530,219.550,0.000,305770 PEPE,D,5/20/2021,222.250,233.120,222.020,0.000,305883 PEPE,D,5/21/2021,222.250,235.870,224.640,0.000,305837 PEPE,D,5/25/2021,222.250,236.180,224.930,0.000,305163 PEPE,D,5/26/2021,222.250,235.120,223.920,0.000,304657 PEPE,D,5/27/2021,222.250,234.890,223.700,0.000,304638 PEPE,D,5/28/2021,222.250,236.790,225.510,0.000,304825 PEPE,D,6/1/2021,222.250,234.960,223.770,0.000,304749 PEPE,D,6/2/2021,222.250,233.270,222.160,0.000,304722 PEPE,D,6/3/2021,222.250,230.850,219.860,0.000,305017 PEPE,D,6/4/2021,222.250,233.570,222.450,0.000,305281 PEPE,D,6/7/2021,222.250,234.370,223.210,0.000,304838 PEPE,D,6/8/2021,222.250,235.320,224.110,0.000,305011 PEPE,D,6/9/2021,222.250,237.230,225.930,0.000,305139 PEPE,D,6/10/2021,222.250,237.550,226.240,0.000,305321 PEPE,D,6/11/2021,222.250,238.080,226.740,0.000,305155 PEPE,D,6/14/2021,222.250,238.070,226.730,0.000,305034 PEPE,D,6/15/2021,222.250,238.200,226.860,0.000,304627 PEPE,D,6/16/2021,222.250,238.960,227.580,0.000,304693 PEPE,D,6/17/2021,222.250,236.670,225.400,0.000,304675 PEPE,D,6/21/2021,222.250,235.770,224.540,0.000,305395 PEPE,D,6/22/2021,226.220,237.530,226.220,0.000,304685 PEPE,D,6/24/2021,228.840,240.280,228.840,0.000,304617 PEPE,D,6/28/2021,228.120,239.530,228.120,0.000,304213 PEPE,D,6/29/2021,0.000,240.390,228.940,0.000,303988 PEPE,D,7/1/2021,0.000,240.310,228.870,0.000,304216 PEPE,D,7/2/2021,0.000,241.000,229.520,0.000,304211 PEPE,D,7/6/2021,0.000,241.250,229.760,0.000,304425 PEPE,D,7/7/2021,0.000,242.580,231.030,0.000,304891 PEPE,D,7/8/2021,0.000,241.120,229.640,0.000,304424 PEPE,D,7/9/2021,230.690,242.220,230.690,0.000,304314 PEPE,D,7/12/2021,231.390,242.960,231.390,0.000,304300 PEPE,D,7/13/2021,230.930,242.480,230.930,0.000,303310 PEPE,D,7/14/2021,230.510,242.040,230.510,0.000,303175 PEPE,D,7/16/2021,229.200,240.660,229.200,0.000,302999 PEPE,D,7/19/2021,227.790,239.180,227.790,0.000,302985 PEPE,D,7/20/2021,228.930,240.380,228.930,0.000,302831 PEPE,D,7/21/2021,228.470,239.890,228.470,0.000,302617 PEPE,D,7/22/2021,228.680,240.110,228.680,0.000,302333 PEPE,D,7/23/2021,230.450,241.970,230.450,0.000,301450 PEPE,D,7/26/2021,230.490,242.010,230.490,0.000,300894 PEPE,D,7/27/2021,229.850,241.340,229.850,0.000,300932 PEPE,D,7/28/2021,230.170,241.680,230.170,0.000,300918 PEPE,D,7/29/2021,232.690,244.320,232.690,0.000,300926 PEPE,D,7/30/2021,232.950,244.600,232.950,0.000,301271 PEPE,D,8/2/2021,233.920,245.620,233.920,0.000,301086 PEPE,D,8/3/2021,234.210,245.920,234.210,0.000,301057 PEPE,D,8/4/2021,236.510,248.340,236.510,0.000,301576 PEPE,D,8/5/2021,234.790,246.530,234.790,0.000,301337 PEPE,D,8/6/2021,233.680,245.360,233.680,0.000,301271 PEPE,D,8/9/2021,234.060,245.760,234.060,0.000,301393 PEPE,D,8/10/2021,233.460,245.130,233.460,0.000,300922 PEPE,D,8/11/2021,233.160,244.820,233.160,0.000,300948 PEPE,D,8/12/2021,233.100,244.760,233.100,0.000,300991 PEPE,D,8/13/2021,234.120,245.830,234.120,0.000,301079 PEPE,D,8/16/2021,233.280,244.940,233.280,0.000,301059 PEPE,D,8/17/2021,234.890,246.630,234.890,0.000,301186 PEPE,D,8/18/2021,235.520,247.300,235.520,0.000,300938 PEPE,D,8/19/2021,233.760,245.450,233.760,0.000,301043 PEPE,D,8/20/2021,235.160,246.920,235.160,0.000,301074 PEPE,D,8/23/2021,235.910,247.710,235.910,0.000,301006 PEPE,D,8/24/2021,235.950,247.750,235.950,0.000,301094 PEPE,D,8/25/2021,235.110,246.870,235.110,0.000,301118 PEPE,D,8/27/2021,235.340,247.110,235.340,0.000,301494 PEPE,D,8/31/2021,237.300,249.170,237.300,0.000,301302 PEPE,D,9/1/2021,237.130,248.990,237.130,0.000,300995 PEPE,D,9/2/2021,239.460,251.430,239.460,0.000,301023 PEPE,D,9/3/2021,238.480,250.400,238.480,0.000,301536 PEPE,D,9/7/2021,237.540,249.420,237.540,0.000,302254 PEPE,D,9/8/2021,237.180,249.040,237.180,0.000,302495 PEPE,D,9/10/2021,235.480,247.250,235.480,0.000,302264 PEPE,D,9/13/2021,233.540,245.220,233.540,0.000,301290 PEPE,D,9/14/2021,234.150,245.860,234.150,0.000,301175 PEPE,D,9/15/2021,233.620,245.300,233.620,0.000,300998 PEPE,D,9/16/2021,232.770,244.410,232.770,0.000,300856 PEPE,D,9/17/2021,233.310,244.980,233.310,0.000,300925 PEPE,D,9/20/2021,231.910,243.510,231.910,0.000,300318 PEPE,D,9/21/2021,233.200,244.860,233.200,0.000,300036 PEPE,D,9/22/2021,232.050,243.650,232.050,0.000,300199 PEPE,D,9/23/2021,235.410,247.180,235.410,0.000,300439 PEPE,D,9/24/2021,234.290,246.000,234.290,0.000,300259 PEPE,D,9/27/2021,231.780,243.370,231.780,0.000,300276 PEPE,D,9/28/2021,227.580,238.960,227.580,0.000,300080 PEPE,D,9/29/2021,227.530,238.910,227.530,0.000,300026 PEPE,D,9/30/2021,228.110,239.520,228.110,0.000,299570 PEPE,D,10/1/2021,223.700,234.890,223.700,0.000,299617 PEPE,D,10/4/2021,225.400,236.670,225.400,0.000,299714 PEPE,D,10/5/2021,223.760,234.950,223.760,0.000,299279 PEPE,D,10/6/2021,222.110,233.220,222.110,0.000,299399 PEPE,D,10/7/2021,226.260,237.570,226.260,0.000,299733 PEPE,D,10/11/2021,225.090,236.340,225.090,0.000,299609 PEPE,D,10/12/2021,223.650,234.830,223.650,0.000,299529 PEPE,D,10/13/2021,223.970,235.170,223.970,0.000,299579 PEPE,D,10/14/2021,223.970,235.170,223.970,0.000,299579 PEPE,D,10/15/2021,227.630,239.010,227.630,0.000,298972 PEPE,D,10/18/2021,226.100,237.410,226.100,0.000,298465 PEPE,D,10/19/2021,228.130,239.540,228.130,0.000,298661 PEPE,D,10/20/2021,230.710,242.250,230.710,0.000,299069 PEPE,D,10/22/2021,232.910,244.560,232.910,0.000,298669 PEPE,D,10/25/2021,232.910,244.560,232.910,0.000,298717 PEPE,D,10/26/2021,233.120,244.780,233.120,0.000,298570 PEPE,D,10/28/2021,234.200,245.910,234.200,0.000,298774 PEPE,D,10/29/2021,233.660,245.340,233.660,0.000,298720 PEPE,D,11/2/2021,236.790,248.630,236.790,0.000,298666 PEPE,D,11/3/2021,236.550,248.380,236.550,0.000,298810 PEPE,D,11/4/2021,237.080,248.930,237.080,0.000,298935 PEPE,D,11/5/2021,237.080,248.930,237.080,0.000,298935 PEPE,D,11/8/2021,235.860,247.650,235.860,0.000,299176 PEPE,D,11/9/2021,234.930,246.680,234.930,0.000,299033 PEPE,D,11/10/2021,235.040,246.790,235.040,0.000,299501 PEPE,D,11/11/2021,233.590,245.270,233.590,0.000,299570 PEPE,D,11/12/2021,233.050,244.700,233.050,0.000,299966 PEPE,D,11/15/2021,233.830,245.520,233.830,0.000,299223 PEPE,D,11/16/2021,233.480,245.150,233.480,0.000,299203 PEPE,D,11/17/2021,232.830,244.470,232.830,0.000,299298 PEPE,D,11/18/2021,232.190,243.800,232.190,0.000,299081 PEPE,D,11/19/2021,232.630,244.260,232.630,0.000,299397 PEPE,D,11/22/2021,230.180,241.690,230.180,0.000,299444 PEPE,D,11/23/2021,228.530,239.960,228.530,0.000,299451 PEPE,D,11/24/2021,225.920,237.220,225.920,0.000,298068 PEPE,D,11/26/2021,226.890,238.230,226.890,0.000,298096 PEPE,D,11/29/2021,225.710,237.000,225.710,0.000,297794 PEPE,D,11/30/2021,223.750,234.940,223.750,0.000,297746 PEPE,D,12/1/2021,221.680,232.760,221.680,0.000,298116 PEPE,D,12/2/2021,221.360,232.430,221.360,0.000,298197 PEPE,D,12/3/2021,220.900,231.950,220.900,0.000,298740 PEPE,D,12/6/2021,222.150,233.260,222.150,0.000,299072 PEPE,D,12/7/2021,225.770,237.060,225.770,0.000,299182 PEPE,D,12/8/2021,226.420,237.740,226.420,0.000,299271 PEPE,D,12/9/2021,227.690,239.070,227.690,0.000,299271 PEPE,D,12/10/2021,226.650,237.980,226.650,0.000,299325 PEPE,D,12/13/2021,226.450,237.770,226.450,0.000,299562 PEPE,D,12/14/2021,225.550,236.830,225.550,0.000,299528 PEPE,D,12/15/2021,224.610,235.840,224.610,0.000,299638 PEPE,D,12/16/2021,228.600,240.030,228.600,0.000,299342 PEPE,D,12/17/2021,226.210,237.520,226.210,0.000,299245 PEPE,D,12/20/2021,223.630,234.810,223.630,0.000,299318 PEPE,D,12/21/2021,224.640,235.870,224.640,0.000,299600 PEPE,D,12/22/2021,226.680,238.010,226.680,0.000,299410 PEPE,D,12/23/2021,230.460,241.980,230.460,0.000,299422 PEPE,D,12/27/2021,231.650,243.230,231.650,0.000,299380 PEPE,D,12/28/2021,233.460,245.130,233.460,0.000,299575 PEPE,D,12/29/2021,232.850,244.490,232.850,0.000,299586 PEPE,D,12/30/2021,233.790,245.480,233.790,0.000,299579 PEPE,D,1/3/2022,230.190,241.700,230.190,0.000,299157 PEPE,D,1/4/2022,229.970,241.470,229.970,0.000,299256 PEPE,D,1/6/2022,222.290,233.400,222.290,0.000,299437 PEPE,D,1/7/2022,221.840,232.930,221.840,0.000,299527 PEPE,D,1/10/2022,217.720,228.610,217.720,0.000,299638 PEPE,D,1/11/2022,219.820,230.810,219.820,0.000,299679 PEPE,D,1/12/2022,221.910,233.010,221.910,0.000,299881 PEPE,D,1/13/2022,220.490,231.510,220.490,0.000,300185 PEPE,D,1/14/2022,217.940,228.840,217.940,0.000,300182 PEPE,D,1/18/2022,213.220,223.880,213.220,0.000,300132 PEPE,D,1/19/2022,214.990,225.740,214.990,0.000,300308 PEPE,D,1/20/2022,215.450,226.220,215.450,0.000,300024 PEPE,D,1/21/2022,210.170,220.680,210.170,0.000,300061 PEPE,D,1/24/2022,203.810,214.000,203.810,0.000,299644 PEPE,D,1/25/2022,203.240,213.400,203.240,0.000,300283 PEPE,D,1/26/2022,206.600,216.930,206.600,0.000,300252 PEPE,D,1/27/2022,203.800,213.990,203.800,0.000,299734 PEPE,D,1/28/2022,199.810,209.800,199.810,0.000,299638 PEPE,D,1/31/2022,205.070,215.320,205.070,0.000,298355 PEPE,D,2/1/2022,207.020,217.370,207.020,0.000,298104 PEPE,D,2/2/2022,209.200,219.660,209.200,0.000,297798 PEPE,D,2/3/2022,208.640,219.070,208.640,0.000,298404 PEPE,D,2/4/2022,206.540,216.870,206.540,0.000,298315 PEPE,D,2/7/2022,207.000,217.350,207.000,0.000,298204 PEPE,D,2/8/2022,205.460,215.730,205.460,0.000,298371 PEPE,D,2/9/2022,211.540,222.120,211.540,0.000,298384 PEPE,D,2/10/2022,209.930,220.430,209.930,0.000,298368 PEPE,D,2/11/2022,208.290,218.700,208.290,0.000,298390 PEPE,D,2/14/2022,204.050,214.250,204.050,0.000,298693 PEPE,D,2/15/2022,205.860,216.150,205.860,0.000,297828 PEPE,D,2/16/2022,204.530,214.760,204.530,0.000,297873 PEPE,D,2/17/2022,203.490,213.660,203.490,0.000,297509 PEPE,D,2/18/2022,202.840,212.980,202.840,0.000,297576 PEPE,D,2/22/2022,201.780,211.870,201.780,0.000,297793 PEPE,D,2/23/2022,202.010,212.110,202.010,0.000,297720 PEPE,D,2/24/2022,196.210,206.020,196.210,0.000,297498 PEPE,D,2/25/2022,201.290,211.350,201.290,0.000,296955 PEPE,D,2/28/2022,204.420,214.640,204.420,0.000,296525 PEPE,D,3/1/2022,204.750,214.990,204.750,0.000,296656 PEPE,D,3/2/2022,204.030,214.230,204.030,0.000,296048 PEPE,D,3/3/2022,205.500,215.780,205.500,0.000,296135 PEPE,D,3/7/2022,199.930,209.930,199.930,0.000,296195 PEPE,D,3/8/2022,194.620,204.350,194.620,0.000,295906 PEPE,D,3/9/2022,196.520,206.350,196.520,0.000,295686 PEPE,D,3/10/2022,197.160,207.020,197.160,0.000,295295 PEPE,D,3/11/2022,197.430,207.300,197.430,0.000,295181 PEPE,D,3/14/2022,197.640,207.520,197.640,0.000,295178 PEPE,D,3/15/2022,196.940,206.790,196.940,0.000,295186 PEPE,D,3/16/2022,201.780,211.870,201.780,0.000,295162 PEPE,D,3/17/2022,204.090,214.290,204.090,0.000,295141 PEPE,D,3/18/2022,206.670,217.000,206.670,0.000,295113 PEPE,D,3/21/2022,207.240,217.600,207.240,0.000,289553 PEPE,D,3/22/2022,207.360,217.730,207.360,0.000,289602 PEPE,D,3/23/2022,204.020,214.220,204.020,0.000,289613 PEPE,D,3/25/2022,205.610,215.890,205.610,0.000,289834 PEPE,D,3/28/2022,206.160,216.470,206.160,0.000,289543 PEPE,D,3/29/2022,210.280,220.790,210.280,0.000,289850 PEPE,D,3/30/2022,210.970,221.520,210.970,0.000,289930 PEPE,D,3/31/2022,211.000,221.550,211.000,0.000,289725 PEPE,D,4/1/2022,210.110,220.620,210.110,0.000,289752 PEPE,D,4/4/2022,210.110,220.620,210.110,0.000,289810 PEPE,D,4/5/2022,211.790,222.380,211.790,0.000,290130 PEPE,D,4/6/2022,209.140,219.600,209.140,0.000,290388 PEPE,D,4/7/2022,212.380,223.000,212.380,0.000,290506 PEPE,D,4/8/2022,212.630,223.260,212.630,0.000,290707 PEPE,D,4/11/2022,211.620,222.200,211.620,0.000,290600 PEPE,D,4/12/2022,210.760,221.300,210.760,0.000,290367 PEPE,D,4/13/2022,208.580,219.010,208.580,0.000,290314 PEPE,D,4/14/2022,209.510,219.990,209.510,0.000,289528 PEPE,D,4/19/2022,208.230,218.640,208.230,0.000,289726 PEPE,D,4/20/2022,210.650,221.180,210.650,0.000,289768 PEPE,D,4/25/2022,199.660,209.640,199.660,0.000,290264 PEPE,D,4/26/2022,201.070,211.120,201.070,0.000,290224 PEPE,D,4/27/2022,198.460,208.380,198.460,0.000,290251 PEPE,D,4/28/2022,197.350,207.220,197.350,0.000,290477 PEPE,D,5/2/2022,194.770,204.510,194.770,0.000,290885 PEPE,D,5/3/2022,194.860,204.600,194.860,0.000,290845 PEPE,D,5/4/2022,193.760,203.450,193.760,0.000,290958 PEPE,D,5/5/2022,196.680,206.510,196.680,0.000,291724 PEPE,D,5/6/2022,189.490,198.960,189.490,0.000,291553 PEPE,D,5/10/2022,185.950,195.250,185.950,0.000,291553 PEPE,D,5/11/2022,185.420,194.690,185.420,0.000,291113 PEPE,D,5/12/2022,181.020,190.070,181.020,0.000,290995 PEPE,D,5/13/2022,185.360,194.630,185.360,0.000,290906 PEPE,D,5/16/2022,185.650,194.930,185.650,0.000,290871 PEPE,D,5/17/2022,188.760,198.200,188.760,0.000,290945 PEPE,D,5/18/2022,186.580,195.910,186.580,0.000,290652 PEPE,D,5/19/2022,183.010,192.160,183.010,0.000,290810 PEPE,D,5/20/2022,187.360,196.730,187.360,0.000,291026 PEPE,D,5/23/2022,188.030,197.430,188.030,0.000,290716 PEPE,D,5/24/2022,187.760,197.150,187.760,0.000,290723 PEPE,D,5/25/2022,187.420,196.790,187.420,0.000,290689 PEPE,D,5/27/2022,192.070,201.670,192.070,0.000,290519 PEPE,D,5/31/2022,191.840,201.430,191.840,0.000,290361 PEPE,D,6/1/2022,191.190,200.750,191.190,0.000,290297 PEPE,D,6/2/2022,187.460,196.830,187.460,0.000,290495 PEPE,D,6/3/2022,190.040,199.540,190.040,0.000,290877 PEPE,D,6/7/2022,187.980,197.380,187.980,0.000,290773 PEPE,D,6/8/2022,190.090,199.590,190.090,0.000,290664 PEPE,D,6/9/2022,188.300,197.720,188.300,0.000,290470 PEPE,D,6/13/2022,176.660,185.490,176.660,0.000,289656 PEPE,D,6/14/2022,174.360,183.080,174.360,0.000,289308 PEPE,D,6/15/2022,174.800,183.540,174.800,0.000,288716 PEPE,D,6/16/2022,170.970,179.520,170.970,0.000,288619 PEPE,D,6/17/2022,173.560,182.240,173.560,0.000,288382 PEPE,D,6/21/2022,175.420,184.190,175.420,0.000,288688 PEPE,D,6/22/2022,175.790,184.580,175.790,0.000,288538 PEPE,D,6/24/2022,182.740,191.880,182.740,0.000,288653 PEPE,D,6/27/2022,184.850,194.090,184.850,0.000,287980 PEPE,D,6/28/2022,186.200,195.510,186.200,0.000,288060 PEPE,D,6/29/2022,182.340,191.460,182.340,0.000,288161 PEPE,D,6/30/2022,181.590,190.670,181.590,0.000,287981 PEPE,D,7/1/2022,183.050,192.200,183.050,0.000,287906 PEPE,D,7/5/2022,181.360,190.430,181.360,0.000,288064 PEPE,D,7/6/2022,184.700,193.940,184.700,0.000,288582 PEPE,D,7/7/2022,185.500,194.780,185.500,0.000,288385 PEPE,D,7/8/2022,184.750,193.990,184.750,0.000,289031 PEPE,D,7/11/2022,183.900,193.100,183.900,0.000,288966 PEPE,D,7/12/2022,183.480,192.650,183.480,0.000,288864 PEPE,D,7/13/2022,179.680,188.660,179.680,0.000,288931 PEPE,D,7/14/2022,177.140,186.000,177.140,0.000,289178 PEPE,D,7/15/2022,181.040,190.090,181.040,0.000,289198 PEPE,D,7/18/2022,183.510,192.690,183.510,0.000,289711 PEPE,D,7/19/2022,183.800,192.990,183.800,0.000,289812 PEPE,D,7/20/2022,184.410,193.630,184.410,0.000,290240 PEPE,D,7/21/2022,186.200,195.510,186.200,0.000,290390 PEPE,D,7/22/2022,188.670,198.100,188.670,0.000,290404 PEPE,D,7/25/2022,187.730,197.120,187.730,0.000,290283 PEPE,D,7/26/2022,186.890,196.230,186.890,0.000,290471 PEPE,D,7/27/2022,187.430,196.800,187.430,0.000,290636 PEPE,D,7/28/2022,187.410,196.780,187.410,0.000,290689 PEPE,D,7/29/2022,190.070,199.570,190.070,0.000,290679 PEPE,D,8/1/2022,191.390,200.960,191.390,0.000,291322 PEPE,D,8/2/2022,191.030,200.580,191.030,0.000,291323 PEPE,D,8/3/2022,189.150,198.610,189.150,0.000,291788 PEPE,D,8/4/2022,189.290,198.750,189.290,0.000,291856 PEPE,D,8/5/2022,187.070,196.420,187.070,0.000,292118 PEPE,D,8/8/2022,189.440,198.910,189.440,0.000,292268 PEPE,D,8/9/2022,188.220,197.630,188.220,0.000,292317 PEPE,D,8/10/2022,189.540,199.020,189.540,0.000,292299 PEPE,D,8/11/2022,190.970,200.520,190.970,0.000,292700 PEPE,D,8/12/2022,190.590,200.120,190.590,0.000,292305 PEPE,D,8/16/2022,191.080,200.630,191.080,0.000,292192 PEPE,D,8/17/2022,190.680,200.210,190.680,0.000,292274 PEPE,D,8/18/2022,189.250,198.710,189.250,0.000,292266 PEPE,D,8/19/2022,188.750,198.190,188.750,0.000,292164 PEPE,D,8/22/2022,187.550,196.930,187.550,0.000,292405 PEPE,D,8/23/2022,184.510,193.740,184.510,0.000,292475 PEPE,D,8/25/2022,185.480,194.750,185.480,0.000,293109 PEPE,D,8/26/2022,186.440,195.760,186.440,0.000,293111 PEPE,D,8/29/2022,180.050,189.050,180.050,0.000,293100 PEPE,D,8/30/2022,180.540,189.570,180.540,0.000,293121 PEPE,D,8/31/2022,179.980,188.980,179.980,0.000,293152 PEPE,D,9/1/2022,176.120,184.930,176.120,0.000,293086 PEPE,D,9/2/2022,178.400,187.320,178.400,0.000,292926 PEPE,D,9/6/2022,176.670,185.500,176.670,0.000,293348 PEPE,D,9/7/2022,176.270,185.080,176.270,0.000,293291 PEPE,D,9/8/2022,179.110,188.070,179.110,0.000,293228 PEPE,D,9/9/2022,182.720,191.860,182.720,0.000,293280 PEPE,D,9/12/2022,184.880,194.120,184.880,0.000,293142 PEPE,D,9/13/2022,181.240,190.300,181.240,0.000,293165 PEPE,D,9/14/2022,178.910,187.860,178.910,0.000,294295 PEPE,D,9/15/2022,179.180,188.140,179.180,0.000,294327 PEPE,D,9/16/2022,175.060,183.810,175.060,0.000,294553 PEPE,D,9/19/2022,173.840,182.530,173.840,0.000,294550 PEPE,D,9/20/2022,172.760,181.400,172.760,0.000,294635 PEPE,D,9/21/2022,173.750,182.440,173.750,0.000,295123 PEPE,D,9/22/2022,168.940,177.390,168.940,0.000,295098 PEPE,D,9/23/2022,165.840,174.130,165.840,0.000,295200 PEPE,D,9/26/2022,165.630,173.910,165.630,0.000,295003 PEPE,D,9/27/2022,165.150,173.410,165.150,0.000,294979 PEPE,D,9/28/2022,164.220,172.430,164.220,0.000,294860 PEPE,D,9/29/2022,164.830,173.070,164.830,0.000,294786 PEPE,D,9/30/2022,166.100,174.410,166.100,0.000,294730 PEPE,D,10/3/2022,165.920,174.220,165.920,0.000,294431 PEPE,D,10/4/2022,171.800,180.390,171.800,0.000,294686 PEPE,D,10/6/2022,171.290,179.850,171.290,0.000,295774 PEPE,D,10/7/2022,168.160,176.570,168.160,0.000,295947 PEPE,D,10/10/2022,166.140,174.450,166.140,0.000,295927 PEPE,D,10/11/2022,164.220,172.430,164.220,0.000,295221 PEPE,D,10/12/2022,166.040,174.340,166.040,0.000,295182 PEPE,D,10/13/2022,162.550,170.680,162.550,0.000,295206 PEPE,D,10/14/2022,168.870,177.310,168.870,0.000,295015 PEPE,D,10/17/2022,169.350,177.820,169.350,0.000,295020 PEPE,D,10/18/2022,171.920,180.520,171.920,0.000,295010 PEPE,D,10/19/2022,167.680,176.060,167.680,0.000,295281 PEPE,D,10/20/2022,167.460,175.830,167.460,0.000,296251 PEPE,D,10/21/2022,167.130,175.490,167.130,0.000,296287 PEPE,D,10/24/2022,171.070,179.620,171.070,0.000,296271 PEPE,D,10/25/2022,173.050,181.700,173.050,0.000,296218 PEPE,D,10/26/2022,174.520,183.250,174.520,0.000,295473 PEPE,D,10/28/2022,173.450,182.120,173.450,0.000,295378 PEPE,D,10/31/2022,174.430,183.150,174.430,0.000,295358 PEPE,D,11/2/2022,174.970,183.720,174.970,0.000,295374 PEPE,D,11/3/2022,171.570,180.150,171.570,0.000,295457 PEPE,D,11/4/2022,173.980,182.680,173.980,0.000,295593 PEPE,D,11/7/2022,173.590,182.270,173.590,0.000,295677 PEPE,D,11/8/2022,174.310,183.030,174.310,0.000,295684 PEPE,D,11/9/2022,175.100,183.860,175.100,0.000,295554 PEPE,D,11/10/2022,180.190,189.200,180.190,0.000,295566 PEPE,D,11/11/2022,181.450,190.520,181.450,0.000,295620 PEPE,D,11/14/2022,181.340,190.410,181.340,0.000,295629 PEPE,D,11/15/2022,181.670,190.750,181.670,0.000,295590 PEPE,D,11/16/2022,180.400,189.420,180.400,0.000,295667 PEPE,D,11/17/2022,177.820,186.710,177.820,0.000,295722 PEPE,D,11/18/2022,179.970,188.970,179.970,0.000,295788 PEPE,D,11/21/2022,179.800,188.790,179.800,0.000,297005 PEPE,D,11/22/2022,179.870,188.860,179.870,0.000,297049 PEPE,D,11/23/2022,182.050,191.150,182.050,0.000,297548 PEPE,D,11/25/2022,183.610,192.790,183.610,0.000,297408 PEPE,D,11/28/2022,183.910,193.110,183.910,0.000,297564 PEPE,D,11/29/2022,181.720,190.810,181.720,0.000,297341 PEPE,D,11/30/2022,181.910,191.010,181.910,0.000,297300 PEPE,D,12/1/2022,188.120,197.530,188.120,0.000,300262 PEPE,D,12/2/2022,186.140,195.450,186.140,0.000,299893 PEPE,D,12/5/2022,185.470,194.740,185.470,0.000,300322 PEPE,D,12/6/2022,184.020,193.220,184.020,0.000,300406 PEPE,D,12/7/2022,183.890,193.080,183.890,0.000,300166 PEPE,D,12/8/2022,184.660,193.890,184.660,0.000,300216 PEPE,D,12/9/2022,185.400,194.670,185.400,0.000,302048 PEPE,D,12/13/2022,188.670,198.100,188.670,0.000,301660 PEPE,D,12/14/2022,187.800,197.190,187.800,0.000,301852 PEPE,D,12/15/2022,183.420,192.590,183.420,0.000,301730 PEPE,D,12/16/2022,181.210,190.270,181.210,0.000,301585 PEPE,D,12/19/2022,179.230,188.190,179.230,0.000,302126 PEPE,D,12/20/2022,178.620,187.550,178.620,0.000,301899 PEPE,D,12/21/2022,179.980,188.980,179.980,0.000,302031 PEPE,D,12/22/2022,180.230,189.240,180.230,0.000,302044 PEPE,D,12/23/2022,179.690,188.670,179.690,0.000,302061 PEPE,D,12/27/2022,180.160,189.170,180.160,0.000,302152 PEPE,D,12/28/2022,181.930,191.030,181.930,0.000,302214 PEPE,D,12/29/2022,182.080,191.180,182.080,0.000,302090 PEPE,D,12/30/2022,181.240,190.300,181.240,0.000,302110 PEPE,D,1/3/2023,181.980,191.080,181.980,0.000,302152 PEPE,D,1/6/2023,179.840,188.830,179.840,0.000,302533 PEPE,D,1/9/2023,183.350,192.520,183.350,0.000,302561 PEPE,D,1/10/2023,182.800,191.940,182.800,0.000,302697 PEPE,D,1/11/2023,184.130,193.340,184.130,0.000,302799 PEPE,D,1/12/2023,182.930,192.080,182.930,0.000,302824 PEPE,D,1/13/2023,185.170,194.430,185.170,0.000,302733 PEPE,D,1/17/2023,185.760,195.050,185.760,0.000,302768 PEPE,D,1/18/2023,186.770,196.110,186.770,0.000,306461 PEPE,D,1/19/2023,183.160,192.320,183.160,0.000,306297 PEPE,D,1/20/2023,183.420,192.590,183.420,0.000,306636 PEPE,D,1/23/2023,184.900,194.150,184.900,0.000,306688 PEPE,D,1/24/2023,184.220,193.430,184.220,0.000,306736 PEPE,D,1/25/2023,183.300,192.470,183.300,0.000,306791 PEPE,D,1/26/2023,184.560,193.790,184.560,0.000,306024 PEPE,D,1/27/2023,183.610,192.790,183.610,0.000,306289 PEPE,D,1/30/2023,184.190,193.400,184.190,0.000,306171 PEPE,D,1/31/2023,182.750,191.890,182.750,0.000,306066 PEPE,D,2/1/2023,185.700,194.990,185.700,0.000,306278 PEPE,D,2/2/2023,186.050,195.350,186.050,0.000,306510 PEPE,D,2/3/2023,185.180,194.440,185.180,0.000,306743 PEPE,D,2/6/2023,184.530,193.760,184.530,0.000,307084 PEPE,D,2/7/2023,182.680,191.810,182.680,0.000,307016 PEPE,D,2/8/2023,185.410,194.680,185.410,0.000,306941 PEPE,D,2/9/2023,185.110,194.370,185.110,0.000,306801 PEPE,D,2/10/2023,182.600,191.730,182.600,0.000,306952 PEPE,D,2/13/2023,183.790,192.980,183.790,0.000,306769 PEPE,D,2/14/2023,184.990,194.240,184.990,0.000,306796 PEPE,D,2/15/2023,182.740,191.880,182.740,0.000,306740 PEPE,D,2/16/2023,181.510,190.590,181.510,0.000,306657 PEPE,D,2/17/2023,181.620,190.700,181.620,0.000,306637 PEPE,D,2/21/2023,181.110,190.170,181.110,0.000,306452 PEPE,D,2/22/2023,180.180,189.190,180.180,0.000,306204 PEPE,D,2/23/2023,181.110,190.170,181.110,0.000,305963 PEPE,D,2/27/2023,179.680,188.660,179.680,0.000,305146 PEPE,D,3/1/2023,177.260,186.120,177.260,0.000,303791 PEPE,D,3/6/2023,180.690,189.720,180.690,0.000,304115 PEPE,D,3/7/2023,179.370,188.340,179.370,0.000,304269 PEPE,D,3/8/2023,176.110,184.920,176.110,0.000,304105 PEPE,D,3/9/2023,177.450,186.320,177.450,0.000,303362 PEPE,D,3/10/2023,174.710,183.450,174.710,0.000,303321 PEPE,D,3/13/2023,174.670,183.400,174.670,0.000,303071 PEPE,D,3/14/2023,175.750,184.540,175.750,0.000,303069 PEPE,D,3/16/2023,175.300,184.070,175.300,0.000,302879 PEPE,D,3/17/2023,174.790,183.530,174.790,0.000,302738 PEPE,D,3/20/2023,176.860,185.700,176.860,0.000,302556 PEPE,D,3/21/2023,178.130,187.040,178.130,0.000,302558 PEPE,D,3/22/2023,179.760,188.750,179.760,0.000,302535 PEPE,D,3/23/2023,179.630,188.610,179.630,0.000,302567 PEPE,D,3/27/2023,180.690,189.720,180.690,0.000,302292 PEPE,D,3/28/2023,180.030,189.030,180.030,0.000,302097 PEPE,D,3/29/2023,181.380,190.450,181.380,0.000,302098 PEPE,D,3/30/2023,182.570,191.700,182.570,0.000,302068 PEPE,D,3/31/2023,184.130,193.340,184.130,0.000,302082 PEPE,D,4/3/2023,184.460,193.680,184.460,0.000,301953 PEPE,D,4/4/2023,186.050,195.350,186.050,0.000,301944 PEPE,D,4/5/2023,185.650,194.930,185.650,0.000,302212 PEPE,D,4/6/2023,185.310,194.580,185.310,0.000,302026 PEPE,D,4/14/2023,190.950,200.500,190.950,0.000,301276 PEPE,D,4/18/2023,190.690,200.220,190.690,0.000,301165 PEPE,D,4/19/2023,189.950,199.450,189.950,0.000,301111 PEPE,D,4/20/2023,189.600,199.080,189.600,0.000,301110 PEPE,D,4/21/2023,190.930,200.480,190.930,0.000,300981 PEPE,D,4/24/2023,192.010,201.610,192.010,0.000,299732 PEPE,D,4/25/2023,191.060,200.610,191.060,0.000,299729 PEPE,D,4/27/2023,188.350,197.770,188.350,0.000,299670 PEPE,D,4/28/2023,190.570,200.100,190.570,0.000,300100 PEPE,D,5/2/2023,191.420,200.990,191.420,0.000,300092 PEPE,D,5/3/2023,192.040,201.640,192.040,0.000,300071 PEPE,D,5/4/2023,190.800,200.340,190.800,0.000,300110 PEPE,D,5/5/2023,190.790,200.330,190.790,0.000,300333 PEPE,D,5/8/2023,191.510,201.090,191.510,0.000,299703 PEPE,D,5/10/2023,190.310,199.830,190.310,0.000,299720 PEPE,D,5/11/2023,190.000,199.500,190.000,0.000,299171 PEPE,D,5/12/2023,191.090,200.640,191.090,0.000,299411 PEPE,D,5/15/2023,190.270,199.780,190.270,0.000,299406 PEPE,D,5/16/2023,189.110,198.570,189.110,0.000,299590 PEPE,D,5/17/2023,187.260,196.620,187.260,0.000,299585 PEPE,D,5/19/2023,189.010,198.460,189.010,0.000,299411 PEPE,D,5/22/2023,188.110,197.520,188.110,0.000,299708 PEPE,D,5/23/2023,186.570,195.900,186.570,0.000,299748 PEPE,D,5/24/2023,182.110,191.220,182.110,0.000,299667 PEPE,D,5/25/2023,181.870,190.960,181.870,0.000,298935 PEPE,D,5/26/2023,182.960,192.110,182.960,0.000,298616 PEPE,D,5/30/2023,182.890,192.030,182.890,0.000,298503 PEPE,D,5/31/2023,180.410,189.430,180.410,0.000,298275 PEPE,D,6/1/2023,181.270,190.330,181.270,0.000,298170 PEPE,D,6/5/2023,185.760,195.050,185.760,0.000,298404 PEPE,D,6/6/2023,185.480,194.750,185.480,0.000,298385 PEPE,D,6/7/2023,184.790,194.030,184.790,0.000,298279 PEPE,D,6/8/2023,183.540,192.720,183.540,0.000,298212 PEPE,D,6/9/2023,183.680,192.860,183.680,0.000,297901 PEPE,D,6/12/2023,183.550,192.730,183.550,0.000,297880 PEPE,D,6/13/2023,185.620,194.900,185.620,0.000,297607 PEPE,D,6/14/2023,185.090,194.340,185.090,0.000,297284 PEPE,D,6/15/2023,186.350,195.670,186.350,0.000,298944 PEPE,D,6/16/2023,188.390,197.810,188.390,0.000,299691 PEPE,D,6/20/2023,185.560,194.840,185.560,0.000,299670 PEPE,D,6/21/2023,185.330,194.600,185.330,0.000,300234 PEPE,D,6/22/2023,185.850,195.140,185.850,0.000,299981 PEPE,D,6/26/2023,183.260,192.420,183.260,0.000,299924 PEPE,D,6/27/2023,183.130,192.290,183.130,0.000,299668 PEPE,D,6/28/2023,183.970,193.170,183.970,0.000,298596 PEPE,D,6/29/2023,183.790,192.980,183.790,0.000,298707 PEPE,D,6/30/2023,186.610,195.940,186.610,0.000,298044 PEPE,D,7/3/2023,185.310,194.580,185.310,0.000,298026 PEPE,D,7/5/2023,184.510,193.740,184.510,0.000,298071 PEPE,D,7/6/2023,182.630,191.760,182.630,0.000,298346 PEPE,D,7/7/2023,182.790,191.930,182.790,0.000,299475 PEPE,D,7/10/2023,183.210,192.370,183.210,0.000,299341 PEPE,D,7/11/2023,184.050,193.250,184.050,0.000,299069 PEPE,D,7/12/2023,185.060,194.310,185.060,0.000,299055 PEPE,D,7/13/2023,186.850,196.190,186.850,0.000,299230 PEPE,D,7/14/2023,187.220,196.580,187.220,0.000,299095 PEPE,D,7/17/2023,186.330,195.650,186.330,0.000,299118 PEPE,D,7/18/2023,186.950,196.300,186.950,0.000,298997 PEPE,D,7/20/2023,188.550,197.980,188.550,0.000,299041 PEPE,D,7/21/2023,189.190,198.650,189.190,0.000,298894 PEPE,D,7/24/2023,189.510,198.990,189.510,0.000,298844 PEPE,D,7/25/2023,189.990,199.490,189.990,0.000,298518 PEPE,D,7/26/2023,187.990,197.390,187.990,0.000,298118 PEPE,D,7/27/2023,189.430,198.900,189.430,0.000,298139 PEPE,D,7/28/2023,187.500,196.880,187.500,0.000,297980 PEPE,D,7/31/2023,187.760,197.150,187.760,0.000,298015 PEPE,D,8/1/2023,187.090,196.440,187.090,0.000,297835 PEPE,D,8/2/2023,186.270,195.580,186.270,0.000,297911 PEPE,D,8/3/2023,185.040,194.290,185.040,0.000,298188 PEPE,D,8/4/2023,185.420,194.690,185.420,0.000,298206 PEPE,D,8/7/2023,185.730,195.020,185.730,0.000,297847 PEPE,D,8/8/2023,186.960,196.310,186.960,0.000,297773 PEPE,D,8/9/2023,187.650,197.030,187.650,0.000,297978 PEPE,D,8/10/2023,188.760,198.200,188.760,0.000,298653 PEPE,D,8/11/2023,186.270,195.580,186.270,0.000,299377 PEPE,D,8/14/2023,186.000,195.300,186.000,0.000,299374 PEPE,D,8/16/2023,184.980,194.230,184.980,0.000,299455 PEPE,D,8/17/2023,183.310,192.480,183.310,0.000,298751 PEPE,D,8/18/2023,180.810,189.850,180.810,0.000,298769 PEPE,D,8/21/2023,181.370,190.440,181.370,0.000,298635 PEPE,D,8/22/2023,180.220,189.230,180.220,0.000,298875 PEPE,D,8/23/2023,180.960,190.010,180.960,0.000,299455 PEPE,D,8/24/2023,182.120,191.230,182.120,0.000,299625 PEPE,D,8/25/2023,180.070,189.070,180.070,0.000,299629 PEPE,D,8/28/2023,181.800,190.890,181.800,0.000,299602 PEPE,D,8/29/2023,181.910,191.010,181.910,0.000,299571 PEPE,D,8/30/2023,184.550,193.780,184.550,0.000,299462 PEPE,D,8/31/2023,184.080,193.280,184.080,0.000,299857 PEPE,D,9/1/2023,183.420,192.590,183.420,0.000,299827 PEPE,D,9/5/2023,181.860,190.950,181.860,0.000,299802 PEPE,D,9/6/2023,180.180,189.190,180.180,0.000,299762 PEPE,D,9/7/2023,179.580,188.560,179.580,0.000,299888 PEPE,D,9/8/2023,179.440,188.410,179.440,0.000,299656 PEPE,D,9/11/2023,179.130,188.090,179.130,0.000,299561 PEPE,D,9/12/2023,178.870,187.810,178.870,0.000,299539 PEPE,D,9/13/2023,178.680,187.610,178.680,0.000,299804 PEPE,D,9/14/2023,179.210,188.170,179.210,0.000,299701 PEPE,D,9/15/2023,179.300,188.270,179.300,0.000,299697 PEPE,D,9/18/2023,176.550,185.380,176.550,0.000,299577 PEPE,D,9/19/2023,175.750,184.540,175.750,0.000,299129 PEPE,D,9/20/2023,176.980,185.830,176.980,0.000,299339 PEPE,D,9/21/2023,173.980,182.680,173.980,0.000,299048 PEPE,D,9/22/2023,173.300,181.970,173.300,0.000,299034 PEPE,D,9/25/2023,172.260,180.870,172.260,0.000,298941 PEPE,D,9/26/2023,172.350,180.970,172.350,0.000,298866 PEPE,D,9/27/2023,171.740,180.330,171.740,0.000,298815 PEPE,D,9/28/2023,172.180,180.790,172.180,0.000,298824 PEPE,D,9/29/2023,173.680,182.360,173.680,0.000,298904 PEPE,D,10/2/2023,170.980,179.530,170.980,0.000,298916 PEPE,D,10/3/2023,170.180,178.690,170.180,0.000,298954 PEPE,D,10/5/2023,170.650,179.180,170.650,0.000,298907 PEPE,D,10/6/2023,170.030,178.530,170.030,0.000,298734 PEPE,D,10/9/2023,172.050,180.650,172.050,0.000,298438 PEPE,D,10/10/2023,173.150,181.810,173.150,0.000,298353 PEPE,D,10/11/2023,174.190,182.900,174.190,0.000,298154 PEPE,D,10/12/2023,172.990,181.640,172.990,0.000,297991 PEPE,D,10/13/2023,172.280,180.890,172.280,0.000,297902 PEPE,D,10/16/2023,173.160,181.820,173.160,0.000,297854 PEPE,D,10/17/2023,172.760,181.400,172.760,0.000,297508 PEPE,D,10/18/2023,172.690,181.320,172.690,0.000,297426 PEPE,D,10/19/2023,170.880,179.420,170.880,0.000,297052 PEPE,D,10/20/2023,169.210,177.670,169.210,0.000,296493 PEPE,D,10/23/2023,168.240,176.650,168.240,0.000,296375 PEPE,D,10/24/2023,168.530,176.960,168.530,0.000,296327 PEPE,D,10/25/2023,165.700,173.990,165.700,0.000,296227 PEPE,D,10/26/2023,165.330,173.600,165.330,0.000,296165 PEPE,D,10/27/2023,164.610,172.840,164.610,0.000,296630 PEPE,D,10/30/2023,163.470,171.640,163.470,0.000,296530 PEPE,D,10/31/2023,166.020,174.320,166.020,0.000,296451 PEPE,D,11/2/2023,169.930,178.430,169.930,0.000,296191 PEPE,D,11/3/2023,171.830,180.420,171.830,0.000,296432 PEPE,D,11/6/2023,171.840,180.430,171.840,0.000,296202 PEPE,D,11/8/2023,173.510,182.190,173.510,0.000,296282 PEPE,D,11/9/2023,172.720,181.360,172.720,0.000,296221 PEPE,D,11/10/2023,169.680,178.160,169.680,0.000,296191 PEPE,D,11/13/2023,170.570,179.100,170.570,0.000,296126 PEPE,D,11/14/2023,175.760,184.550,175.760,0.000,296064 PEPE,D,11/15/2023,176.980,185.830,176.980,0.000,296054 PEPE,D,11/16/2023,176.800,185.640,176.800,0.000,295952 PEPE,D,11/17/2023,177.020,185.870,177.020,0.000,295792 PEPE,D,11/20/2023,177.320,186.190,177.320,0.000,295693 PEPE,D,11/21/2023,179.080,188.030,179.080,0.000,295726 PEPE,D,11/22/2023,180.000,189.000,180.000,0.000,291083 PEPE,D,11/24/2023,181.160,190.220,181.160,0.000,288313 PEPE,D,11/27/2023,181.030,190.080,181.030,0.000,287977 PEPE,D,11/28/2023,179.640,188.620,179.640,0.000,287959 PEPE,D,11/29/2023,181.020,190.070,181.020,0.000,287234 PEPE,D,11/30/2023,180.000,189.000,180.000,0.000,287268 PEPE,D,12/1/2023,181.290,190.350,181.290,0.000,287063 PEPE,D,12/4/2023,181.660,190.740,181.660,0.000,287020 PEPE,D,12/5/2023,180.310,189.330,180.310,0.000,282117 PEPE,D,12/6/2023,181.390,190.460,181.390,0.000,281945 PEPE,D,12/7/2023,180.840,189.880,180.840,0.000,281719 PEPE,D,12/8/2023,181.850,190.940,181.850,0.000,281042 PEPE,D,12/11/2023,182.370,191.490,182.370,0.000,281023 PEPE,D,12/12/2023,182.470,191.590,182.470,0.000,281029 PEPE,D,12/13/2023,183.860,193.050,183.860,0.000,281227 PEPE,D,12/14/2023,188.640,198.070,188.640,0.000,281134 PEPE,D,12/15/2023,186.580,195.910,186.580,0.000,281398 PEPE,D,12/18/2023,187.070,196.420,187.070,0.000,281591 PEPE,D,12/19/2023,188.820,198.260,188.820,0.000,281451 PEPE,D,12/20/2023,188.630,198.060,188.630,0.000,281006 PEPE,D,12/21/2023,188.570,198.000,188.570,0.000,280671 PEPE,D,12/22/2023,189.220,198.680,189.220,0.000,280422 PEPE,D,12/27/2023,189.750,199.240,189.750,0.000,280351 PEPE,D,12/28/2023,190.960,200.510,190.960,0.000,280273 PEPE,D,12/29/2023,190.850,200.390,190.850,0.000,280209 PEPE,D,1/2/2024,190.230,199.740,190.230,0.000,280126 PEPE,D,1/3/2024,187.870,197.260,187.870,0.000,280100 PEPE,D,1/4/2024,187.640,197.020,187.640,0.000,278605 PEPE,D,1/5/2024,187.800,197.190,187.800,0.000,278426 PEPE,D,1/8/2024,188.400,197.820,188.400,0.000,278395 PEPE,D,1/9/2024,189.330,198.800,189.330,0.000,278430 PEPE,D,1/10/2024,190.120,199.630,190.120,0.000,278275 PEPE,D,1/11/2024,190.740,200.280,190.740,0.000,278113 PEPE,D,1/12/2024,190.940,200.490,190.940,0.000,277772 PEPE,D,1/16/2024,188.160,197.570,188.160,0.000,277435 PEPE,D,1/17/2024,186.020,195.320,186.020,0.000,277120 PEPE,D,1/18/2024,186.170,195.480,186.170,0.000,276962 PEPE,D,1/19/2024,187.300,196.670,187.300,0.000,277014 PEPE,D,1/22/2024,188.510,197.940,188.510,0.000,276936 PEPE,D,1/23/2024,187.730,197.120,187.730,0.000,276922 PEPE,D,1/24/2024,188.470,197.890,188.470,0.000,276861 PEPE,D,1/25/2024,187.010,196.360,187.010,0.000,276705 PEPE,D,1/26/2024,188.620,198.050,188.620,0.000,276632 PEPE,D,1/29/2024,188.910,198.360,188.910,0.000,276619 PEPE,D,1/30/2024,190.630,200.160,190.630,0.000,276407 PEPE,D,1/31/2024,191.360,200.930,191.360,0.000,275567 PEPE,D,2/1/2024,189.180,198.640,189.180,0.000,275400 PEPE,D,2/2/2024,189.820,199.310,189.820,0.000,275192 PEPE,D,2/5/2024,191.220,200.780,191.220,0.000,275709 PEPE,D,2/6/2024,191.700,201.290,191.700,0.000,275438 PEPE,D,2/7/2024,193.490,203.160,193.490,0.000,275258 PEPE,D,2/8/2024,192.260,201.870,192.260,0.000,275309 PEPE,D,2/9/2024,193.300,202.970,193.300,0.000,275274 PEPE,D,2/13/2024,191.270,200.830,191.270,0.000,275134 PEPE,D,2/14/2024,192.210,201.820,192.210,0.000,274698 PEPE,D,2/15/2024,194.590,204.320,194.590,0.000,274567 PEPE,D,2/16/2024,194.270,203.980,194.270,0.000,274554 PEPE,D,2/20/2024,194.920,204.670,194.920,0.000,274366 PEPE,D,2/21/2024,194.010,203.710,194.010,0.000,274380 PEPE,D,2/22/2024,196.340,206.160,196.340,0.000,274389 PEPE,D,2/23/2024,197.920,207.820,197.920,0.000,274436 PEPE,D,2/26/2024,198.830,208.770,198.830,0.000,274017 PEPE,D,2/27/2024,197.400,207.270,197.400,0.000,273824 PEPE,D,2/28/2024,195.800,205.590,195.800,0.000,273756 PEPE,D,2/29/2024,196.720,206.560,196.720,0.000,273723 PEPE,D,3/1/2024,196.740,206.580,196.740,0.000,273298 PEPE,D,3/4/2024,198.930,208.880,198.930,0.000,273104 PEPE,D,3/5/2024,198.860,208.800,198.860,0.000,273027 PEPE,D,3/7/2024,201.520,211.600,201.520,0.000,272692 PEPE,D,3/8/2024,203.100,213.260,203.100,0.000,272360 PEPE,D,3/11/2024,200.690,210.720,200.690,0.000,272177 PEPE,D,3/12/2024,201.500,211.580,201.500,0.000,272118 PEPE,D,3/13/2024,202.370,212.490,202.370,0.000,271467 PEPE,D,3/14/2024,200.010,210.010,200.010,0.000,271142 PEPE,D,3/18/2024,200.280,210.290,200.280,0.000,267088 PEPE,D,3/19/2024,198.820,208.760,198.820,0.000,266544 PEPE,D,3/20/2024,200.370,210.390,200.370,0.000,266349 PEPE,D,3/21/2024,202.480,212.600,202.480,0.000,266157 PEPE,D,3/25/2024,199.760,209.750,199.760,0.000,265895 PEPE,D,3/26/2024,199.690,209.670,199.690,0.000,265462 PEPE,D,3/27/2024,199.780,209.770,199.780,0.000,264205 PEPE,D,3/28/2024,201.370,211.440,201.370,0.000,264255 PEPE,D,4/2/2024,197.010,206.860,197.010,0.000,264174 PEPE,D,4/3/2024,197.280,207.140,197.280,0.000,263781 PEPE,D,4/4/2024,198.540,208.470,198.540,0.000,263706 PEPE,D,4/5/2024,196.110,205.920,196.110,0.000,263697 PEPE,D,4/8/2024,197.410,207.280,197.410,0.000,263267 PEPE,D,4/9/2024,197.550,207.430,197.550,0.000,263131 PEPE,D,4/10/2024,195.120,204.880,195.120,0.000,262791 PEPE,D,4/11/2024,195.310,205.080,195.310,0.000,262897 PEPE,D,4/12/2024,193.210,202.870,193.210,0.000,262503 PEPE,D,4/15/2024,193.690,203.370,193.690,0.000,262261 PEPE,D,4/16/2024,190.240,199.750,190.240,0.000,262436 PEPE,D,4/17/2024,191.130,200.690,191.130,0.000,262147 PEPE,D,4/18/2024,188.790,198.230,188.790,0.000,261867 PEPE,D,4/19/2024,188.970,198.420,188.970,0.000,262045 PEPE,D,4/22/2024,188.360,197.780,188.360,0.000,261656 PEPE,D,4/25/2024,190.890,200.430,190.890,0.000,261695 PEPE,D,4/26/2024,192.240,201.850,192.240,0.000,261545 PEPE,D,4/29/2024,192.370,201.990,192.370,0.000,261550 PEPE,D,4/30/2024,192.660,202.290,192.660,0.000,261517 PEPE,D,5/7/2024,194.520,204.250,194.520,0.000,261210 PEPE,D,5/8/2024,195.740,205.530,195.740,0.000,261106 PEPE,D,5/10/2024,197.340,207.210,197.340,0.000,260901 PEPE,D,5/13/2024,197.740,207.630,197.740,0.000,260278 PEPE,D,5/14/2024,198.180,208.090,198.180,0.000,260216 PEPE,D,5/15/2024,200.580,210.610,200.580,0.000,260045 PEPE,D,5/16/2024,200.850,210.890,200.850,0.000,259561 PEPE,D,5/17/2024,200.230,210.240,200.230,0.000,259383 PEPE,D,5/21/2024,200.350,210.370,200.350,0.000,259135 PEPE,D,5/22/2024,200.170,210.180,200.170,0.000,260044 PEPE,D,5/23/2024,199.170,209.130,199.170,0.000,259787 PEPE,D,5/24/2024,198.490,208.410,198.490,0.000,259737 PEPE,D,5/28/2024,197.540,207.420,197.540,0.000,259477 PEPE,D,5/29/2024,194.880,204.620,194.880,0.000,258338 PEPE,D,5/30/2024,194.980,204.730,194.980,0.000,257549 PEPE,D,5/31/2024,195.680,205.460,195.680,0.000,257298 PEPE,D,6/3/2024,196.290,206.100,196.290,0.000,257216 PEPE,D,6/4/2024,196.620,206.450,196.620,0.000,257297 PEPE,D,6/5/2024,196.650,206.480,196.650,0.000,256869 PEPE,D,6/6/2024,199.100,209.060,199.100,0.000,256661 PEPE,D,6/7/2024,198.930,208.880,198.930,0.000,256699 PEPE,D,6/10/2024,197.500,207.380,197.500,0.000,256729 PEPE,D,6/11/2024,197.240,207.100,197.240,0.000,256719 PEPE,D,6/13/2024,197.270,207.130,197.270,0.000,256322 PEPE,D,6/14/2024,195.820,205.610,195.820,0.000,256317 PEPE,D,6/17/2024,195.320,205.090,195.320,0.000,255901 PEPE,D,6/18/2024,196.540,206.370,196.540,0.000,255916 PEPE,D,6/20/2024,195.970,205.770,195.970,0.000,256167 PEPE,D,6/24/2024,197.240,207.100,197.240,0.000,254982 PEPE,D,6/25/2024,196.350,206.170,196.350,0.000,254905 PEPE,D,6/26/2024,195.820,205.610,195.820,0.000,254901 PEPE,D,6/27/2024,195.850,205.640,195.850,0.000,254868 PEPE,D,6/28/2024,195.500,205.280,195.500,0.000,254735 PEPE,D,7/1/2024,196.540,206.370,196.540,0.000,253660 PEPE,D,7/2/2024,192.870,202.510,192.870,0.000,253681 PEPE,D,7/3/2024,193.950,203.650,193.950,0.000,253534 PEPE,D,7/5/2024,194.230,203.940,194.230,0.000,253524 PEPE,D,7/8/2024,195.880,205.670,195.880,0.000,252656 PEPE,D,7/9/2024,194.950,204.700,194.950,0.000,252662 PEPE,D,7/10/2024,194.450,204.170,194.450,0.000,252386 PEPE,D,7/11/2024,198.110,208.020,198.110,0.000,252306 PEPE,D,7/12/2024,199.770,209.760,199.770,0.000,252120 PEPE,D,7/16/2024,200.400,210.420,200.400,0.000,251645 PEPE,D,7/17/2024,201.740,211.830,201.740,0.000,251483 PEPE,D,7/18/2024,201.010,211.060,201.010,0.000,251218 PEPE,D,7/19/2024,197.550,207.430,197.550,0.000,251547 PEPE,D,7/22/2024,198.460,208.380,198.460,0.000,251229 PEPE,D,7/23/2024,199.990,209.990,199.990,0.000,251281 PEPE,D,7/25/2024,198.490,208.410,198.490,0.000,251050 PEPE,D,7/26/2024,197.520,207.400,197.520,0.000,250841 PEPE,D,7/29/2024,197.470,207.340,197.470,0.000,250810 PEPE,D,7/30/2024,199.500,209.480,199.500,0.000,250963 PEPE,D,7/31/2024,198.600,208.530,198.600,0.000,250838 PEPE,D,8/1/2024,200.990,211.040,200.990,0.000,250066 PEPE,D,8/2/2024,197.020,206.870,197.020,0.000,250129 PEPE,D,8/5/2024,191.830,201.420,191.830,0.000,250228 PEPE,D,8/6/2024,195.430,205.200,195.430,0.000,250204 PEPE,D,8/7/2024,195.070,204.820,195.070,0.000,250177 PEPE,D,8/8/2024,195.050,204.800,195.050,0.000,250244 PEPE,D,8/9/2024,197.820,207.710,197.820,0.000,250511 PEPE,D,8/12/2024,197.090,206.940,197.090,0.000,250410 PEPE,D,8/13/2024,198.840,208.780,198.840,0.000,250422 PEPE,D,8/14/2024,199.620,209.600,199.620,0.000,250455 PEPE,D,8/16/2024,201.540,211.620,201.540,0.000,250288 PEPE,D,8/19/2024,202.690,212.820,202.690,0.000,250312 PEPE,D,8/20/2024,204.720,214.960,204.720,0.000,250313 PEPE,D,8/21/2024,204.780,215.020,204.780,0.000,249599 PEPE,D,8/22/2024,205.980,216.280,205.980,0.000,249625 PEPE,D,8/23/2024,205.450,215.720,205.450,0.000,249549 PEPE,D,8/26/2024,206.200,216.510,206.200,0.000,249659 PEPE,D,8/27/2024,206.590,216.920,206.590,0.000,249600 PEPE,D,8/28/2024,207.640,218.020,207.640,0.000,249458 PEPE,D,8/29/2024,208.090,218.490,208.090,0.000,249452 PEPE,D,8/30/2024,208.950,219.400,208.950,0.000,249262 PEPE,D,9/3/2024,208.390,218.810,208.390,0.000,249163 PEPE,D,9/4/2024,206.260,216.570,206.260,0.000,248976 PEPE,D,9/5/2024,204.400,214.620,204.400,0.000,248940 PEPE,D,9/6/2024,205.160,215.420,205.160,0.000,248736 PEPE,D,9/9/2024,205.130,215.390,205.130,0.000,248908 PEPE,D,9/10/2024,203.950,214.150,203.950,0.000,249035 PEPE,D,9/11/2024,202.740,212.880,202.740,0.000,248813 PEPE,D,9/12/2024,203.360,213.530,203.360,0.000,248745 PEPE,D,9/13/2024,206.050,216.350,206.050,0.000,248666 PEPE,D,9/16/2024,206.830,217.170,206.830,0.000,248884 PEPE,D,9/17/2024,204.970,215.220,204.970,0.000,248831 PEPE,D,9/18/2024,204.170,214.380,204.170,0.000,248522 PEPE,D,9/19/2024,206.000,216.300,206.000,0.000,248025 PEPE,D,9/20/2024,203.780,213.970,203.780,0.000,247791 PEPE,D,9/23/2024,203.460,213.630,203.460,0.000,247727 PEPE,D,9/24/2024,203.070,213.220,203.070,0.000,247561 PEPE,D,9/25/2024,204.290,214.500,204.290,0.000,247599 PEPE,D,9/26/2024,204.770,215.010,204.770,0.000,247392 PEPE,D,9/27/2024,205.510,215.790,205.510,0.000,247258 PEPE,D,9/30/2024,204.710,214.950,204.710,0.000,247088 PEPE,D,10/1/2024,203.160,213.320,203.160,0.000,246817 PEPE,D,10/2/2024,201.720,211.810,201.720,0.000,246814 PEPE,D,10/3/2024,201.110,211.170,201.110,0.000,246675 PEPE,D,10/4/2024,200.880,210.920,200.880,0.000,246615 PEPE,D,10/7/2024,200.050,210.050,200.050,0.000,246568 PEPE,D,10/8/2024,200.280,210.290,200.280,0.000,246959 PEPE,D,10/9/2024,200.190,210.200,200.190,0.000,246673 PEPE,D,10/10/2024,199.470,209.440,199.470,0.000,246554 PEPE,D,10/11/2024,200.860,210.900,200.860,0.000,246591 PEPE,D,10/14/2024,201.590,211.670,201.590,0.000,245190 PEPE,D,10/15/2024,202.290,212.400,202.290,0.000,244854 PEPE,D,10/16/2024,200.620,210.650,200.620,0.000,244786 PEPE,D,10/17/2024,201.510,211.590,201.510,0.000,244930 PEPE,D,10/18/2024,201.910,212.010,201.910,0.000,244763 PEPE,D,10/21/2024,202.100,212.210,202.100,0.000,244794 PEPE,D,10/22/2024,200.050,210.050,200.050,0.000,244588 PEPE,D,10/23/2024,198.610,208.540,198.610,0.000,244290 PEPE,D,10/24/2024,200.020,210.020,200.020,0.000,244181 PEPE,D,10/28/2024,199.000,208.950,199.000,0.000,244014 PEPE,D,10/29/2024,198.310,208.230,198.310,0.000,243969 PEPE,D,10/30/2024,198.650,208.580,198.650,0.000,243760 PEPE,D,10/31/2024,196.690,206.520,196.690,0.000,243456 PEPE,D,11/4/2024,198.770,208.710,198.770,0.000,243316 PEPE,D,11/5/2024,197.030,206.880,197.030,0.000,243127 PEPE,D,11/6/2024,198.040,207.940,198.040,0.000,243057 PEPE,D,11/7/2024,200.840,210.880,200.840,0.000,242796 PEPE,D,11/8/2024,201.470,211.540,201.470,0.000,242496 PEPE,D,11/11/2024,202.940,213.090,202.940,0.000,242434 PEPE,D,11/12/2024,201.410,211.480,201.410,0.000,242369 PEPE,D,11/13/2024,200.980,211.030,200.980,0.000,242155 PEPE,D,11/14/2024,200.020,210.020,200.020,0.000,241578 PEPE,D,11/15/2024,196.400,206.220,196.400,0.000,242724 PEPE,D,11/18/2024,193.240,202.900,193.240,0.000,242319 PEPE,D,11/19/2024,191.760,201.350,191.760,0.000,242263 PEPE,D,11/20/2024,194.010,203.710,194.010,0.000,242359