,,,,,,, PEPEP,D,11/25/2019,244.660,256.890,244.660,0.000,293234 PEPEP,D,11/26/2019,246.340,258.660,246.340,0.000,294265 PEPEP,D,11/27/2019,247.400,259.770,247.400,0.000,295154 PEPEP,D,11/29/2019,246.970,259.320,246.970,0.000,295976 PEPEP,D,12/2/2019,244.840,257.080,244.840,0.000,297402 PEPEP,D,12/3/2019,242.730,254.870,242.730,0.000,298338 PEPEP,D,12/4/2019,244.700,256.940,244.700,0.000,299343 PEPEP,D,12/5/2019,244.290,256.500,244.290,0.000,299501 PEPEP,D,12/6/2019,246.950,259.300,246.950,0.000,299168 PEPEP,D,12/9/2019,245.340,257.610,245.340,0.000,298728 PEPEP,D,12/10/2019,244.590,256.820,244.590,0.000,298527 PEPEP,D,12/11/2019,243.960,256.160,243.960,0.000,299040 PEPEP,D,12/12/2019,244.120,256.330,244.120,0.000,299353 PEPEP,D,12/13/2019,243.720,255.910,243.720,0.000,299237 PEPEP,D,12/16/2019,245.780,258.070,245.780,0.000,299601 PEPEP,D,12/17/2019,245.270,257.530,245.270,0.000,299482 PEPEP,D,12/18/2019,247.100,259.460,247.100,0.000,299357 PEPEP,D,12/19/2019,247.600,259.980,247.600,0.000,299166 PEPEP,D,12/23/2019,250.640,263.170,250.640,0.000,299240 PEPEP,D,12/27/2019,249.580,262.060,249.580,0.000,299573 PEPEP,D,12/30/2019,248.620,261.050,248.620,0.000,298553 PEPEP,D,12/31/2019,247.930,260.330,247.930,0.000,298708 PEPEP,D,1/2/2020,248.680,261.110,248.680,0.000,298645 PEPEP,D,1/7/2020,248.450,260.870,248.450,0.000,299179 PEPEP,D,1/8/2020,249.730,262.220,249.730,0.000,299021 PEPEP,D,1/9/2020,251.300,263.870,251.300,0.000,298933 PEPEP,D,1/10/2020,251.780,264.370,251.780,0.000,298554 PEPEP,D,1/13/2020,250.670,263.200,250.670,0.000,298511 PEPEP,D,1/14/2020,249.910,262.410,249.910,0.000,298800 PEPEP,D,1/15/2020,251.360,263.930,251.360,0.000,298189 PEPEP,D,1/16/2020,252.250,264.860,252.250,0.000,298551 PEPEP,D,1/17/2020,254.320,267.040,254.320,0.000,298324 PEPEP,D,1/21/2020,254.370,267.090,254.370,0.000,298371 PEPEP,D,1/22/2020,256.980,269.830,256.980,0.000,298087 PEPEP,D,1/23/2020,255.400,268.170,255.400,0.000,297480 PEPEP,D,1/24/2020,257.100,269.960,257.100,0.000,297854 PEPEP,D,1/27/2020,251.550,264.130,251.550,0.000,298518 PEPEP,D,1/28/2020,253.120,265.780,253.120,0.000,298221 PEPEP,D,1/29/2020,253.940,266.640,253.940,0.000,298466 PEPEP,D,1/30/2020,252.200,264.810,252.200,0.000,298520 PEPEP,D,1/31/2020,251.060,263.610,251.060,0.000,299354 PEPEP,D,2/3/2020,250.280,262.790,250.280,0.000,302999 PEPEP,D,2/4/2020,253.730,266.420,253.730,0.000,304061 PEPEP,D,2/5/2020,257.030,269.880,257.030,0.000,304634 PEPEP,D,2/6/2020,257.550,270.430,257.550,0.000,306393 PEPEP,D,2/7/2020,257.140,270.000,257.140,0.000,307261 PEPEP,D,2/10/2020,256.740,269.580,256.740,0.000,308665 PEPEP,D,2/11/2020,259.220,272.180,259.220,0.000,309496 PEPEP,D,2/12/2020,260.720,273.760,260.720,0.000,310327 PEPEP,D,2/13/2020,260.690,273.720,260.690,0.000,311975 PEPEP,D,2/14/2020,261.880,274.970,261.880,0.000,313716 PEPEP,D,2/18/2020,262.850,275.990,262.850,0.000,314740 PEPEP,D,2/19/2020,264.660,277.890,264.660,0.000,316954 PEPEP,D,2/20/2020,264.190,277.400,264.190,0.000,316386 PEPEP,D,2/21/2020,261.160,274.220,261.160,0.000,317978 PEPEP,D,2/24/2020,254.020,266.720,254.020,0.000,319094 PEPEP,D,2/25/2020,252.620,265.250,252.620,0.000,319747 PEPEP,D,2/26/2020,247.640,260.020,247.640,0.000,319318 PEPEP,D,2/27/2020,237.980,249.880,237.980,0.000,321628 PEPEP,D,3/2/2020,228.470,239.890,228.470,0.000,323889 PEPEP,D,3/3/2020,234.790,246.530,234.790,0.000,323251 PEPEP,D,3/4/2020,237.020,248.870,237.020,0.000,323051 PEPEP,D,3/5/2020,236.690,248.520,236.690,0.000,323143 PEPEP,D,3/6/2020,228.040,239.440,228.040,0.000,327300 PEPEP,D,3/9/2020,217.440,228.310,217.440,0.000,329506 PEPEP,D,3/10/2020,219.960,230.960,219.960,0.000,329639 PEPEP,D,3/11/2020,218.710,229.650,218.710,0.000,328879 PEPEP,D,3/12/2020,206.000,216.300,206.000,0.000,328458 PEPEP,D,3/13/2020,203.210,213.370,203.210,0.000,328758 PEPEP,D,3/16/2020,196.820,206.660,196.820,0.000,326988 PEPEP,D,3/17/2020,198.910,208.860,198.910,0.000,327159 PEPEP,D,3/18/2020,199.280,209.240,199.280,0.000,326281 PEPEP,D,3/19/2020,200.100,210.110,200.100,0.000,326904 PEPEP,D,3/20/2020,205.110,215.370,205.110,0.000,326623 PEPEP,D,3/23/2020,190.230,199.740,190.230,0.000,327179 PEPEP,D,3/25/2020,199.780,209.770,199.780,0.000,329104 PEPEP,D,3/26/2020,205.400,215.670,205.400,0.000,329136 PEPEP,D,3/27/2020,204.800,215.040,204.800,0.000,329977 PEPEP,D,3/30/2020,208.060,218.460,208.060,0.000,332276 PEPEP,D,3/31/2020,210.890,221.430,210.890,0.000,333799 PEPEP,D,4/1/2020,206.900,217.250,206.900,0.000,334806 PEPEP,D,4/2/2020,205.970,216.270,205.970,0.000,335965 PEPEP,D,4/3/2020,210.730,221.270,210.730,0.000,337520 PEPEP,D,4/6/2020,215.410,226.180,215.410,0.000,338994 PEPEP,D,4/7/2020,219.530,230.510,219.530,0.000,340398 PEPEP,D,4/8/2020,216.370,227.190,216.370,0.000,341265 PEPEP,D,4/9/2020,223.480,234.650,223.480,0.000,342571 PEPEP,D,4/14/2020,227.500,238.880,227.500,0.000,344403 PEPEP,D,4/15/2020,228.670,240.100,228.670,0.000,348692 PEPEP,D,4/20/2020,235.680,247.460,235.680,0.000,353994 PEPEP,D,4/21/2020,234.680,246.410,234.680,0.000,358912 PEPEP,D,4/22/2020,234.940,246.690,234.940,0.000,360624 PEPEP,D,4/23/2020,238.770,250.710,238.770,0.000,362267 PEPEP,D,4/24/2020,238.460,250.380,238.460,0.000,364619 PEPEP,D,4/27/2020,242.500,254.630,242.500,0.000,366195 PEPEP,D,4/28/2020,243.260,255.420,243.260,0.000,368465 PEPEP,D,4/29/2020,242.110,254.220,242.110,0.000,370051 PEPEP,D,4/30/2020,240.590,252.620,240.590,0.000,372561 PEPEP,D,5/4/2020,234.520,246.250,234.520,0.000,373745 PEPEP,D,5/5/2020,239.400,251.370,239.400,0.000,375942 PEPEP,D,5/6/2020,241.160,253.220,241.160,0.000,376707 PEPEP,D,5/7/2020,243.490,255.660,243.490,0.000,378364 PEPEP,D,5/8/2020,244.250,256.460,244.250,0.000,380936 PEPEP,D,5/11/2020,245.070,257.320,245.070,0.000,382091 PEPEP,D,5/12/2020,246.730,259.070,246.730,0.000,384456 PEPEP,D,5/13/2020,243.740,255.930,243.740,0.000,386435 PEPEP,D,5/14/2020,240.710,252.750,240.710,0.000,388634 PEPEP,D,5/15/2020,244.940,257.190,244.940,0.000,390136 PEPEP,D,5/18/2020,249.100,261.560,249.100,0.000,391748 PEPEP,D,5/19/2020,246.980,259.330,246.980,0.000,393027 PEPEP,D,5/20/2020,246.290,258.600,246.290,0.000,393919 PEPEP,D,5/22/2020,246.850,259.190,246.850,0.000,396221 PEPEP,D,5/26/2020,247.560,259.940,247.560,0.000,400032 PEPEP,D,5/27/2020,242.680,254.810,242.680,0.000,402249 PEPEP,D,5/28/2020,248.290,260.700,248.290,0.000,404306 PEPEP,D,5/29/2020,246.810,259.150,246.810,0.000,405000 PEPEP,D,6/2/2020,246.570,258.900,246.570,0.000,406827 PEPEP,D,6/4/2020,245.780,258.070,245.780,0.000,410210 PEPEP,D,6/8/2020,244.670,256.900,244.670,0.000,410836 PEPEP,D,6/9/2020,244.970,257.220,244.970,0.000,411332 PEPEP,D,6/10/2020,244.520,256.750,244.520,0.000,412374 PEPEP,D,6/11/2020,239.590,251.570,239.590,0.000,412686 PEPEP,D,6/12/2020,238.810,250.750,238.810,0.000,413804 PEPEP,D,6/15/2020,234.590,246.320,234.590,0.000,414179 PEPEP,D,6/16/2020,244.080,256.280,244.080,0.000,417408 PEPEP,D,6/17/2020,246.100,258.410,246.100,0.000,417617 PEPEP,D,6/18/2020,245.130,257.390,245.130,0.000,417656 PEPEP,D,6/19/2020,247.280,259.640,247.280,0.000,418095 PEPEP,D,6/22/2020,244.660,256.890,244.660,0.000,418673 PEPEP,D,6/24/2020,242.520,254.650,242.520,0.000,418918 PEPEP,D,6/25/2020,240.350,252.370,240.350,0.000,419936 PEPEP,D,6/26/2020,244.240,256.450,244.240,0.000,421658 PEPEP,D,6/29/2020,240.310,252.330,240.310,0.000,421781 PEPEP,D,6/30/2020,242.610,254.740,242.610,0.000,421601 PEPEP,D,7/1/2020,245.140,257.400,245.140,0.000,421663 PEPEP,D,7/2/2020,247.830,260.220,247.830,0.000,421881 PEPEP,D,7/6/2020,248.210,260.620,248.210,0.000,422256 PEPEP,D,7/7/2020,248.210,260.620,248.210,0.000,422288 PEPEP,D,7/8/2020,247.990,260.390,247.990,0.000,422851 PEPEP,D,7/9/2020,248.520,260.950,248.520,0.000,426252 PEPEP,D,7/10/2020,246.570,258.900,246.570,0.000,425966 PEPEP,D,7/13/2020,248.180,260.590,248.180,0.000,426005 PEPEP,D,7/14/2020,244.600,256.830,244.600,0.000,426387 PEPEP,D,7/15/2020,250.770,263.310,250.770,0.000,426545 PEPEP,D,7/16/2020,250.930,263.480,250.930,0.000,426545 PEPEP,D,7/17/2020,252.170,264.780,252.170,0.000,426687 PEPEP,D,7/20/2020,254.490,267.210,254.490,0.000,426694 PEPEP,D,7/21/2020,255.070,267.820,255.070,0.000,426780 PEPEP,D,7/22/2020,251.620,264.200,251.620,0.000,426937 PEPEP,D,7/23/2020,253.060,265.710,253.060,0.000,429221 PEPEP,D,7/24/2020,247.860,260.250,247.860,0.000,429324 PEPEP,D,7/27/2020,246.700,259.040,246.700,0.000,429809 PEPEP,D,7/28/2020,247.130,259.490,247.130,0.000,433874 PEPEP,D,7/29/2020,249.440,261.910,249.440,0.000,434273 PEPEP,D,7/30/2020,245.720,258.010,245.720,0.000,434335 PEPEP,D,7/31/2020,246.560,258.890,246.560,0.000,435971 PEPEP,D,8/3/2020,248.310,260.730,248.310,0.000,436093 PEPEP,D,8/4/2020,247.090,259.440,247.090,0.000,436343 PEPEP,D,8/5/2020,245.790,258.080,245.790,0.000,436413 PEPEP,D,8/6/2020,245.730,258.020,245.730,0.000,436896 PEPEP,D,8/7/2020,247.450,259.820,247.450,0.000,437048 PEPEP,D,8/10/2020,247.270,259.630,247.270,0.000,437300 PEPEP,D,8/11/2020,245.640,257.920,245.640,0.000,437067 PEPEP,D,8/12/2020,246.960,259.310,246.960,0.000,437343 PEPEP,D,8/13/2020,246.590,258.920,246.590,0.000,437788 PEPEP,D,8/14/2020,246.730,259.070,246.730,0.000,437820 PEPEP,D,8/17/2020,246.860,259.200,246.860,0.000,437791 PEPEP,D,8/18/2020,245.250,257.510,245.250,0.000,438052 PEPEP,D,8/19/2020,245.540,257.820,245.540,0.000,438392 PEPEP,D,8/20/2020,246.530,258.860,246.530,0.000,438468 PEPEP,D,8/21/2020,246.290,258.600,246.290,0.000,439089 PEPEP,D,8/24/2020,246.750,259.090,246.750,0.000,438617 PEPEP,D,8/25/2020,246.160,258.470,246.160,0.000,438724 PEPEP,D,8/26/2020,245.420,257.690,245.420,0.000,438740 PEPEP,D,8/27/2020,246.760,259.100,246.760,0.000,438571 PEPEP,D,8/28/2020,245.710,258.000,245.710,0.000,438653 PEPEP,D,8/31/2020,244.990,257.240,244.990,0.000,438727 PEPEP,D,9/1/2020,244.600,256.830,244.600,0.000,438497 PEPEP,D,9/2/2020,248.580,261.010,248.580,0.000,438655 PEPEP,D,9/3/2020,249.640,262.120,249.640,0.000,438498 PEPEP,D,9/4/2020,244.350,256.570,244.350,0.000,438329 PEPEP,D,9/8/2020,242.300,254.420,242.300,0.000,437183 PEPEP,D,9/9/2020,244.160,256.370,244.160,0.000,437125 PEPEP,D,9/10/2020,243.610,255.790,243.610,0.000,437427 PEPEP,D,9/11/2020,242.430,254.550,242.430,0.000,437150 PEPEP,D,9/14/2020,243.760,255.950,243.760,0.000,437538 PEPEP,D,9/15/2020,247.190,259.550,247.190,0.000,437502 PEPEP,D,9/16/2020,248.140,260.550,248.140,0.000,437228 PEPEP,D,9/17/2020,246.410,258.730,246.410,0.000,436980 PEPEP,D,9/18/2020,246.960,259.310,246.960,0.000,437720 PEPEP,D,9/21/2020,242.390,254.510,242.390,0.000,438571 PEPEP,D,9/22/2020,242.820,254.960,242.820,0.000,438639 PEPEP,D,9/23/2020,244.720,256.960,244.720,0.000,438698 PEPEP,D,9/24/2020,241.350,253.420,241.350,0.000,438654 PEPEP,D,9/25/2020,241.700,253.790,241.700,0.000,436297 PEPEP,D,9/28/2020,246.600,258.930,246.600,0.000,436292 PEPEP,D,9/29/2020,246.000,258.300,246.000,0.000,435739 PEPEP,D,9/30/2020,246.350,258.670,246.350,0.000,435906 PEPEP,D,10/1/2020,246.970,259.320,246.970,0.000,437007 PEPEP,D,10/2/2020,246.770,259.110,246.770,0.000,437150 PEPEP,D,10/5/2020,247.320,259.690,247.320,0.000,437197 PEPEP,D,10/6/2020,248.130,260.540,248.130,0.000,437027 PEPEP,D,10/7/2020,248.760,261.200,248.760,0.000,437325 PEPEP,D,10/8/2020,251.580,264.160,251.580,0.000,437206 PEPEP,D,10/9/2020,252.350,264.970,252.350,0.000,437596 PEPEP,D,10/12/2020,253.930,266.630,253.930,0.000,436418 PEPEP,D,10/13/2020,255.200,267.960,255.200,0.000,436820 PEPEP,D,10/14/2020,255.220,267.980,255.220,0.000,437072 PEPEP,D,10/15/2020,252.960,265.610,252.960,0.000,436877 PEPEP,D,10/16/2020,254.560,267.290,254.560,0.000,437237 PEPEP,D,10/19/2020,253.520,266.200,253.520,0.000,436567 PEPEP,D,10/20/2020,250.800,263.340,250.800,0.000,436420 PEPEP,D,10/21/2020,249.050,261.500,249.050,0.000,436811 PEPEP,D,10/22/2020,250.140,262.650,250.140,0.000,436263 PEPEP,D,10/23/2020,252.160,264.770,252.160,0.000,436519 PEPEP,D,10/26/2020,249.240,261.700,249.240,0.000,436298 PEPEP,D,10/28/2020,244.250,256.460,244.250,0.000,435318 PEPEP,D,10/29/2020,242.700,254.840,242.700,0.000,434775 PEPEP,D,10/30/2020,238.860,250.800,238.860,0.000,434207 PEPEP,D,11/2/2020,245.020,257.270,245.020,0.000,433554 PEPEP,D,11/3/2020,247.750,260.140,247.750,0.000,433172 PEPEP,D,11/4/2020,253.960,266.660,253.960,0.000,433130 PEPEP,D,11/5/2020,255.960,268.760,255.960,0.000,433459 PEPEP,D,11/6/2020,256.010,268.810,256.010,0.000,433752 PEPEP,D,11/9/2020,257.350,270.220,257.350,0.000,434028 PEPEP,D,11/10/2020,253.520,266.200,253.520,0.000,434642 PEPEP,D,11/11/2020,257.040,269.890,257.040,0.000,434305 PEPEP,D,11/12/2020,255.830,268.620,255.830,0.000,434714 PEPEP,D,11/13/2020,255.930,268.730,255.930,0.000,435046 PEPEP,D,11/16/2020,255.930,268.730,255.930,0.000,435286 PEPEP,D,11/17/2020,252.280,264.890,252.280,0.000,435973 PEPEP,D,11/23/2020,248.380,260.800,248.380,0.000,439443 PEPEP,D,11/24/2020,247.450,259.820,247.450,0.000,439145 PEPEP,D,11/25/2020,246.250,258.560,246.250,0.000,440358 PEPEP,D,11/27/2020,247.070,259.420,247.070,0.000,440735 PEPEP,D,11/30/2020,246.640,258.970,246.640,0.000,440425 PEPEP,D,12/1/2020,247.250,259.610,247.250,0.000,441115 PEPEP,D,12/2/2020,244.890,257.130,244.890,0.000,440958 PEPEP,D,12/3/2020,244.200,256.410,244.200,0.000,441122 PEPEP,D,12/4/2020,244.440,256.660,244.440,0.000,441401 PEPEP,D,12/7/2020,245.450,257.720,245.450,0.000,440501 PEPEP,D,12/8/2020,244.970,257.220,244.970,0.000,440639 PEPEP,D,12/9/2020,247.350,259.720,247.350,0.000,440922 PEPEP,D,12/10/2020,247.210,259.570,247.210,0.000,441191 PEPEP,D,12/11/2020,246.290,258.600,246.290,0.000,441226 PEPEP,D,12/14/2020,246.900,259.250,246.900,0.000,441250 PEPEP,D,12/15/2020,245.520,257.800,245.520,0.000,442035 PEPEP,D,12/16/2020,246.910,259.260,246.910,0.000,442573 PEPEP,D,12/17/2020,246.950,259.300,246.950,0.000,443893 PEPEP,D,12/18/2020,248.000,260.400,248.000,0.000,443806 PEPEP,D,12/21/2020,244.380,256.600,244.380,0.000,444046 PEPEP,D,12/22/2020,245.370,257.640,245.370,0.000,443886 PEPEP,D,12/23/2020,248.040,260.440,248.040,0.000,443675 PEPEP,D,12/28/2020,248.100,260.510,248.100,0.000,443745 PEPEP,D,12/29/2020,248.720,261.160,248.720,0.000,443885 PEPEP,D,12/30/2020,248.570,261.000,248.570,0.000,444028 PEPEP,D,1/4/2021,250.160,262.670,250.160,0.000,444197 PEPEP,D,1/6/2021,250.350,262.870,250.350,0.000,443920 PEPEP,D,1/7/2021,252.840,265.480,252.840,0.000,445042 PEPEP,D,1/8/2021,256.430,269.250,256.430,0.000,444895 PEPEP,D,1/11/2021,257.610,270.490,257.610,0.000,443462 PEPEP,D,1/12/2021,256.380,269.200,256.380,0.000,443257 PEPEP,D,1/13/2021,255.130,267.890,255.130,0.000,443446 PEPEP,D,1/14/2021,257.840,270.730,257.840,0.000,441699 PEPEP,D,1/15/2021,256.980,269.830,256.980,0.000,440060 PEPEP,D,1/19/2021,257.920,270.820,257.920,0.000,439593 PEPEP,D,1/20/2021,259.030,271.980,259.030,0.000,439080 PEPEP,D,1/21/2021,258.470,271.390,258.470,0.000,438566 PEPEP,D,1/22/2021,257.150,270.010,257.150,0.000,438664 PEPEP,D,1/25/2021,260.060,273.060,260.060,0.000,438699 PEPEP,D,1/26/2021,259.590,272.570,259.590,0.000,438264 PEPEP,D,1/27/2021,257.190,270.050,257.190,0.000,438103 PEPEP,D,1/28/2021,257.280,270.140,257.280,0.000,437873 PEPEP,D,1/29/2021,255.060,267.810,255.060,0.000,437350 PEPEP,D,2/2/2021,259.660,272.640,259.660,0.000,436836 PEPEP,D,2/3/2021,258.600,271.530,258.600,0.000,436704 PEPEP,D,2/4/2021,259.960,272.960,259.960,0.000,437025 PEPEP,D,2/5/2021,259.710,272.700,259.710,0.000,436535 PEPEP,D,2/8/2021,260.560,273.590,260.560,0.000,436552 PEPEP,D,2/9/2021,259.920,272.920,259.920,0.000,436876 PEPEP,D,2/10/2021,261.230,274.290,261.230,0.000,437362 PEPEP,D,2/11/2021,260.560,273.590,260.560,0.000,435599 PEPEP,D,2/12/2021,261.720,274.810,261.720,0.000,436280 PEPEP,D,2/16/2021,261.650,274.730,261.650,0.000,436389 PEPEP,D,2/17/2021,260.430,273.450,260.430,0.000,436759 PEPEP,D,2/18/2021,258.150,271.060,258.150,0.000,436701 PEPEP,D,2/19/2021,256.510,269.340,256.510,0.000,436286 PEPEP,D,2/22/2021,253.730,266.420,253.730,0.000,435516 PEPEP,D,2/23/2021,252.530,265.160,252.530,0.000,435516 PEPEP,D,2/24/2021,252.340,264.960,252.340,0.000,435356 PEPEP,D,2/25/2021,251.950,264.550,251.950,0.000,435056 PEPEP,D,2/26/2021,250.980,263.530,250.980,0.000,434886 PEPEP,D,3/1/2021,253.780,266.470,253.780,0.000,434438 PEPEP,D,3/2/2021,255.040,267.790,255.040,0.000,434309 PEPEP,D,3/3/2021,250.170,262.680,250.170,0.000,434246 PEPEP,D,3/4/2021,249.990,262.490,249.990,0.000,433874 PEPEP,D,3/5/2021,249.150,261.610,249.150,0.000,433728 PEPEP,D,3/8/2021,253.190,265.850,253.190,0.000,433423 PEPEP,D,3/9/2021,257.270,270.130,257.270,0.000,433637 PEPEP,D,3/10/2021,269.800,0.000,256.950,0.000,432755 PEPEP,D,3/11/2021,269.800,269.520,256.690,0.000,432690 PEPEP,D,3/15/2021,269.800,270.610,257.720,0.000,433076 PEPEP,D,3/16/2021,269.800,272.120,259.160,0.000,433208 PEPEP,D,3/17/2021,269.800,270.220,257.350,0.000,432923 PEPEP,D,3/19/2021,269.800,270.480,257.600,0.000,434070 PEPEP,D,3/22/2021,269.800,271.930,258.980,0.000,434084 PEPEP,D,3/23/2021,269.800,273.080,260.080,0.000,434161 PEPEP,D,3/25/2021,269.800,269.810,256.960,0.000,434282 PEPEP,D,3/26/2021,269.800,272.900,259.900,0.000,434390 PEPEP,D,3/29/2021,269.800,276.210,263.060,0.000,434337 PEPEP,D,3/30/2021,269.800,276.330,263.170,0.000,434101 PEPEP,D,3/31/2021,269.800,277.520,264.300,0.000,434271 PEPEP,D,4/1/2021,269.800,276.960,263.770,0.000,433873 PEPEP,D,4/6/2021,269.800,276.680,263.500,0.000,433582 PEPEP,D,4/7/2021,269.800,274.060,261.010,0.000,434216 PEPEP,D,4/8/2021,269.800,275.550,262.430,0.000,434757 PEPEP,D,4/9/2021,269.800,276.510,263.340,0.000,434724 PEPEP,D,4/12/2021,269.800,278.060,264.820,0.000,434300 PEPEP,D,4/13/2021,269.800,277.990,264.750,0.000,434251 PEPEP,D,4/14/2021,269.800,277.990,264.750,0.000,434933 PEPEP,D,4/15/2021,269.800,279.730,266.410,0.000,434884 PEPEP,D,4/16/2021,269.800,280.490,267.130,0.000,434940 PEPEP,D,4/19/2021,269.800,280.350,267.000,0.000,434958 PEPEP,D,4/20/2021,269.800,280.070,266.730,0.000,435217 PEPEP,D,4/21/2021,269.800,282.190,268.750,0.000,435473 PEPEP,D,4/22/2021,269.800,282.460,269.010,0.000,435775 PEPEP,D,4/23/2021,269.800,282.450,269.000,0.000,436006 PEPEP,D,4/26/2021,269.800,283.480,269.980,0.000,436374 PEPEP,D,4/27/2021,269.800,281.800,268.380,0.000,436226 PEPEP,D,4/28/2021,269.800,281.870,268.450,0.000,435788 PEPEP,D,5/4/2021,269.800,280.580,267.220,0.000,435516 PEPEP,D,5/5/2021,269.800,282.280,268.840,0.000,435585 PEPEP,D,5/6/2021,269.800,280.020,266.690,0.000,436273 PEPEP,D,5/7/2021,269.800,282.800,269.330,0.000,436002 PEPEP,D,5/10/2021,269.800,281.050,267.670,0.000,435869 PEPEP,D,5/11/2021,269.800,276.440,263.280,0.000,435105 PEPEP,D,5/12/2021,269.800,276.000,262.860,0.000,435328 PEPEP,D,5/14/2021,269.800,275.840,262.700,0.000,435319 PEPEP,D,5/17/2021,269.800,276.580,263.410,0.000,434804 PEPEP,D,5/18/2021,269.800,275.450,262.330,0.000,434521 PEPEP,D,5/19/2021,269.800,273.210,260.200,0.000,434700 PEPEP,D,5/20/2021,269.800,276.700,263.520,0.000,434755 PEPEP,D,5/21/2021,269.800,280.580,267.220,0.000,435127 PEPEP,D,5/25/2021,269.800,279.580,266.270,0.000,434766 PEPEP,D,5/26/2021,269.800,278.690,265.420,0.000,434753 PEPEP,D,5/27/2021,269.800,279.140,265.850,0.000,434805 PEPEP,D,5/28/2021,269.800,282.170,268.730,0.000,434852 PEPEP,D,6/1/2021,269.800,278.220,264.970,0.000,434708 PEPEP,D,6/2/2021,269.800,277.140,263.940,0.000,434856 PEPEP,D,6/3/2021,269.800,275.650,262.520,0.000,434977 PEPEP,D,6/4/2021,269.800,278.050,264.810,0.000,435229 PEPEP,D,6/7/2021,269.800,279.030,265.740,0.000,435572 PEPEP,D,6/8/2021,269.800,280.080,266.740,0.000,435851 PEPEP,D,6/9/2021,269.800,281.650,268.240,0.000,433434 PEPEP,D,6/10/2021,269.800,282.750,269.290,0.000,433239 PEPEP,D,6/11/2021,269.800,284.800,271.240,0.000,433151 PEPEP,D,6/14/2021,269.800,284.840,271.280,0.000,433677 PEPEP,D,6/15/2021,269.800,284.840,271.280,0.000,433834 PEPEP,D,6/16/2021,269.800,285.880,272.270,0.000,433914 PEPEP,D,6/17/2021,269.800,287.710,274.010,0.000,433893 PEPEP,D,6/21/2021,269.800,287.140,273.470,0.000,433760 PEPEP,D,6/22/2021,275.740,289.530,275.740,0.000,434167 PEPEP,D,6/24/2021,277.820,291.710,277.820,0.000,434499 PEPEP,D,6/28/2021,277.560,291.440,277.560,0.000,434024 PEPEP,D,6/29/2021,0.000,293.350,279.380,0.000,433716 PEPEP,D,7/1/2021,0.000,293.610,279.630,0.000,433547 PEPEP,D,7/2/2021,0.000,295.300,281.240,0.000,433142 PEPEP,D,7/6/2021,0.000,295.870,281.780,0.000,432981 PEPEP,D,7/7/2021,0.000,298.270,284.070,0.000,432956 PEPEP,D,7/8/2021,0.000,295.110,281.060,0.000,433104 PEPEP,D,7/9/2021,282.190,296.300,282.190,0.000,433275 PEPEP,D,7/12/2021,283.080,297.230,283.080,0.000,433077 PEPEP,D,7/13/2021,283.580,297.760,283.580,0.000,432982 PEPEP,D,7/14/2021,283.050,297.200,283.050,0.000,433410 PEPEP,D,7/16/2021,281.910,296.010,281.910,0.000,432855 PEPEP,D,7/19/2021,279.740,293.730,279.740,0.000,432817 PEPEP,D,7/20/2021,282.410,296.530,282.410,0.000,432875 PEPEP,D,7/21/2021,281.420,295.490,281.420,0.000,433080 PEPEP,D,7/22/2021,281.000,295.050,281.000,0.000,431850 PEPEP,D,7/23/2021,284.380,298.600,284.380,0.000,431436 PEPEP,D,7/26/2021,283.450,297.620,283.450,0.000,431498 PEPEP,D,7/27/2021,282.520,296.650,282.520,0.000,431610 PEPEP,D,7/28/2021,283.550,297.730,283.550,0.000,431767 PEPEP,D,7/29/2021,284.330,298.550,284.330,0.000,431922 PEPEP,D,7/30/2021,284.780,299.020,284.780,0.000,431854 PEPEP,D,8/2/2021,285.890,300.180,285.890,0.000,431557 PEPEP,D,8/3/2021,286.590,300.920,286.590,0.000,431773 PEPEP,D,8/4/2021,289.030,303.480,289.030,0.000,431550 PEPEP,D,8/5/2021,288.060,302.460,288.060,0.000,431796 PEPEP,D,8/6/2021,288.270,302.680,288.270,0.000,431459 PEPEP,D,8/9/2021,289.060,303.510,289.060,0.000,431629 PEPEP,D,8/10/2021,289.450,303.920,289.450,0.000,431462 PEPEP,D,8/11/2021,288.640,303.070,288.640,0.000,431655 PEPEP,D,8/12/2021,288.690,303.120,288.690,0.000,431648 PEPEP,D,8/13/2021,289.000,303.450,289.000,0.000,431478 PEPEP,D,8/16/2021,287.850,302.240,287.850,0.000,431087 PEPEP,D,8/17/2021,290.730,305.270,290.730,0.000,431244 PEPEP,D,8/18/2021,292.020,306.620,292.020,0.000,431381 PEPEP,D,8/19/2021,290.320,304.840,290.320,0.000,431894 PEPEP,D,8/20/2021,292.590,307.220,292.590,0.000,431932 PEPEP,D,8/23/2021,292.230,306.840,292.230,0.000,431938 PEPEP,D,8/24/2021,291.820,306.410,291.820,0.000,431736 PEPEP,D,8/25/2021,290.800,305.340,290.800,0.000,431843 PEPEP,D,8/27/2021,290.530,305.060,290.530,0.000,431932 PEPEP,D,8/31/2021,291.670,306.250,291.670,0.000,431662 PEPEP,D,9/1/2021,290.970,305.520,290.970,0.000,431761 PEPEP,D,9/2/2021,293.500,308.180,293.500,0.000,431761 PEPEP,D,9/3/2021,291.590,306.170,291.590,0.000,431591 PEPEP,D,9/7/2021,291.210,305.770,291.210,0.000,431851 PEPEP,D,9/8/2021,291.730,306.320,291.730,0.000,431963 PEPEP,D,9/10/2021,289.260,303.720,289.260,0.000,432205 PEPEP,D,9/13/2021,287.730,302.120,287.730,0.000,431842 PEPEP,D,9/14/2021,287.890,302.280,287.890,0.000,432369 PEPEP,D,9/15/2021,287.390,301.760,287.390,0.000,432470 PEPEP,D,9/16/2021,287.890,302.280,287.890,0.000,431979 PEPEP,D,9/17/2021,288.570,303.000,288.570,0.000,431880 PEPEP,D,9/20/2021,287.790,302.180,287.790,0.000,432183 PEPEP,D,9/21/2021,289.080,303.530,289.080,0.000,431789 PEPEP,D,9/22/2021,287.640,302.020,287.640,0.000,431827 PEPEP,D,9/23/2021,291.650,306.230,291.650,0.000,431812 PEPEP,D,9/24/2021,290.910,305.460,290.910,0.000,432147 PEPEP,D,9/27/2021,288.100,302.510,288.100,0.000,432193 PEPEP,D,9/28/2021,283.400,297.570,283.400,0.000,431565 PEPEP,D,9/29/2021,284.330,298.550,284.330,0.000,431429 PEPEP,D,9/30/2021,286.440,300.760,286.440,0.000,431399 PEPEP,D,10/1/2021,280.490,294.510,280.490,0.000,431232 PEPEP,D,10/4/2021,281.950,296.050,281.950,0.000,431253 PEPEP,D,10/5/2021,280.760,294.800,280.760,0.000,431219 PEPEP,D,10/6/2021,279.990,293.990,279.990,0.000,431369 PEPEP,D,10/7/2021,284.810,299.050,284.810,0.000,431485 PEPEP,D,10/11/2021,282.870,297.010,282.870,0.000,431243 PEPEP,D,10/12/2021,281.920,296.020,281.920,0.000,431318 PEPEP,D,10/13/2021,281.770,295.860,281.770,0.000,431630 PEPEP,D,10/14/2021,281.770,295.860,281.770,0.000,431630 PEPEP,D,10/15/2021,285.680,299.960,285.680,0.000,431952 PEPEP,D,10/18/2021,283.630,297.810,283.630,0.000,432487 PEPEP,D,10/19/2021,284.830,299.070,284.830,0.000,432726 PEPEP,D,10/20/2021,288.310,302.730,288.310,0.000,433044 PEPEP,D,10/22/2021,291.080,305.630,291.080,0.000,432768 PEPEP,D,10/25/2021,292.010,306.610,292.010,0.000,432602 PEPEP,D,10/26/2021,292.260,306.870,292.260,0.000,432986 PEPEP,D,10/28/2021,292.400,307.020,292.400,0.000,433487 PEPEP,D,10/29/2021,292.790,307.430,292.790,0.000,433692 PEPEP,D,11/2/2021,297.400,312.270,297.400,0.000,433809 PEPEP,D,11/3/2021,297.450,312.320,297.450,0.000,433900 PEPEP,D,11/4/2021,299.010,313.960,299.010,0.000,433259 PEPEP,D,11/5/2021,299.010,313.960,299.010,0.000,433259 PEPEP,D,11/8/2021,296.690,311.520,296.690,0.000,433284 PEPEP,D,11/9/2021,294.850,309.590,294.850,0.000,433348 PEPEP,D,11/10/2021,296.060,310.860,296.060,0.000,433483 PEPEP,D,11/11/2021,296.570,311.400,296.570,0.000,433504 PEPEP,D,11/12/2021,296.680,311.510,296.680,0.000,435336 PEPEP,D,11/15/2021,297.730,312.620,297.730,0.000,435499 PEPEP,D,11/16/2021,299.740,314.730,299.740,0.000,435750 PEPEP,D,11/17/2021,299.590,314.570,299.590,0.000,436159 PEPEP,D,11/18/2021,298.190,313.100,298.190,0.000,436194 PEPEP,D,11/19/2021,299.540,314.520,299.540,0.000,436827 PEPEP,D,11/22/2021,297.870,312.760,297.870,0.000,436714 PEPEP,D,11/23/2021,295.840,310.630,295.840,0.000,436412 PEPEP,D,11/24/2021,293.710,308.400,293.710,0.000,436740 PEPEP,D,11/26/2021,292.710,307.350,292.710,0.000,436885 PEPEP,D,11/29/2021,291.780,306.370,291.780,0.000,436621 PEPEP,D,11/30/2021,286.230,300.540,286.230,0.000,436698 PEPEP,D,12/1/2021,284.350,298.570,284.350,0.000,436148 PEPEP,D,12/2/2021,284.310,298.530,284.310,0.000,436348 PEPEP,D,12/3/2021,284.990,299.240,284.990,0.000,436948 PEPEP,D,12/6/2021,286.610,300.940,286.610,0.000,437038 PEPEP,D,12/7/2021,292.400,307.020,292.400,0.000,437282 PEPEP,D,12/8/2021,291.800,306.390,291.800,0.000,437298 PEPEP,D,12/9/2021,293.490,308.160,293.490,0.000,437298 PEPEP,D,12/10/2021,292.550,307.180,292.550,0.000,437396 PEPEP,D,12/13/2021,292.310,306.930,292.310,0.000,437664 PEPEP,D,12/14/2021,290.840,305.380,290.840,0.000,438368 PEPEP,D,12/15/2021,290.690,305.220,290.690,0.000,437997 PEPEP,D,12/16/2021,294.080,308.780,294.080,0.000,437151 PEPEP,D,12/17/2021,291.650,306.230,291.650,0.000,437389 PEPEP,D,12/20/2021,288.550,302.980,288.550,0.000,437237 PEPEP,D,12/21/2021,290.510,305.040,290.510,0.000,437571 PEPEP,D,12/22/2021,292.280,306.890,292.280,0.000,437500 PEPEP,D,12/23/2021,297.090,311.940,297.090,0.000,437607 PEPEP,D,12/27/2021,298.180,313.090,298.180,0.000,437770 PEPEP,D,12/28/2021,301.150,316.210,301.150,0.000,438372 PEPEP,D,12/29/2021,299.220,314.180,299.220,0.000,438091 PEPEP,D,12/30/2021,300.910,315.960,300.910,0.000,438056 PEPEP,D,1/3/2022,297.080,311.930,297.080,0.000,438015 PEPEP,D,1/4/2022,297.300,312.170,297.300,0.000,438128 PEPEP,D,1/6/2022,286.500,300.830,286.500,0.000,438296 PEPEP,D,1/7/2022,285.730,300.020,285.730,0.000,438446 PEPEP,D,1/10/2022,281.320,295.390,281.320,0.000,438724 PEPEP,D,1/11/2022,283.290,297.450,283.290,0.000,438901 PEPEP,D,1/12/2022,283.710,297.900,283.710,0.000,439278 PEPEP,D,1/13/2022,280.520,294.550,280.520,0.000,439560 PEPEP,D,1/14/2022,278.120,292.030,278.120,0.000,439132 PEPEP,D,1/18/2022,273.920,287.620,273.920,0.000,438926 PEPEP,D,1/19/2022,276.770,290.610,276.770,0.000,439307 PEPEP,D,1/20/2022,277.370,291.240,277.370,0.000,438854 PEPEP,D,1/21/2022,270.430,283.950,270.430,0.000,437586 PEPEP,D,1/24/2022,263.490,276.660,263.490,0.000,437794 PEPEP,D,1/25/2022,263.290,276.450,263.290,0.000,437382 PEPEP,D,1/26/2022,267.440,280.810,267.440,0.000,437149 PEPEP,D,1/27/2022,266.800,280.140,266.800,0.000,433872 PEPEP,D,1/28/2022,261.650,274.730,261.650,0.000,433438 PEPEP,D,1/31/2022,267.870,281.260,267.870,0.000,433657 PEPEP,D,2/1/2022,268.830,282.270,268.830,0.000,433307 PEPEP,D,2/2/2022,270.510,284.040,270.510,0.000,433383 PEPEP,D,2/3/2022,267.770,281.160,267.770,0.000,433461 PEPEP,D,2/4/2022,264.420,277.640,264.420,0.000,433351 PEPEP,D,2/7/2022,264.580,277.810,264.580,0.000,433549 PEPEP,D,2/8/2022,263.280,276.440,263.280,0.000,433844 PEPEP,D,2/9/2022,270.550,284.080,270.550,0.000,433451 PEPEP,D,2/10/2022,269.030,282.480,269.030,0.000,433429 PEPEP,D,2/11/2022,267.320,280.690,267.320,0.000,433197 PEPEP,D,2/14/2022,263.620,276.800,263.620,0.000,433152 PEPEP,D,2/15/2022,265.880,279.170,265.880,0.000,433110 PEPEP,D,2/16/2022,263.190,276.350,263.190,0.000,432924 PEPEP,D,2/17/2022,261.990,275.090,261.990,0.000,432627 PEPEP,D,2/18/2022,261.440,274.510,261.440,0.000,432489 PEPEP,D,2/22/2022,260.120,273.130,260.120,0.000,432483 PEPEP,D,2/23/2022,260.710,273.750,260.710,0.000,432113 PEPEP,D,2/24/2022,257.580,270.460,257.580,0.000,431687 PEPEP,D,2/25/2022,262.210,275.320,262.210,0.000,431454 PEPEP,D,2/28/2022,266.510,279.840,266.510,0.000,434256 PEPEP,D,3/1/2022,268.770,282.210,268.770,0.000,433915 PEPEP,D,3/2/2022,269.180,282.640,269.180,0.000,433887 PEPEP,D,3/3/2022,271.480,285.050,271.480,0.000,434011 PEPEP,D,3/7/2022,268.840,282.280,268.840,0.000,433416 PEPEP,D,3/8/2022,261.400,274.470,261.400,0.000,419416 PEPEP,D,3/9/2022,260.960,274.010,260.960,0.000,418297 PEPEP,D,3/10/2022,262.220,275.330,262.220,0.000,417767 PEPEP,D,3/11/2022,263.390,276.560,263.390,0.000,417977 PEPEP,D,3/14/2022,264.090,277.290,264.090,0.000,418096 PEPEP,D,3/15/2022,262.680,275.810,262.680,0.000,418115 PEPEP,D,3/16/2022,268.390,281.810,268.390,0.000,418111 PEPEP,D,3/17/2022,269.910,283.410,269.910,0.000,418193 PEPEP,D,3/18/2022,274.620,288.350,274.620,0.000,418096 PEPEP,D,3/21/2022,275.050,288.800,275.050,0.000,418274 PEPEP,D,3/22/2022,275.470,289.240,275.470,0.000,418312 PEPEP,D,3/23/2022,272.360,285.980,272.360,0.000,418368 PEPEP,D,3/25/2022,273.580,287.260,273.580,0.000,418499 PEPEP,D,3/28/2022,275.590,289.370,275.590,0.000,418101 PEPEP,D,3/29/2022,277.090,290.940,277.090,0.000,417937 PEPEP,D,3/30/2022,277.210,291.070,277.210,0.000,417362 PEPEP,D,3/31/2022,279.070,293.020,279.070,0.000,417052 PEPEP,D,4/1/2022,279.050,293.000,279.050,0.000,417176 PEPEP,D,4/4/2022,280.500,294.530,280.500,0.000,417778 PEPEP,D,4/5/2022,283.250,297.410,283.250,0.000,417804 PEPEP,D,4/6/2022,281.110,295.170,281.110,0.000,417760 PEPEP,D,4/7/2022,285.500,299.780,285.500,0.000,417829 PEPEP,D,4/8/2022,287.750,302.140,287.750,0.000,417488 PEPEP,D,4/11/2022,285.300,299.570,285.300,0.000,417437 PEPEP,D,4/12/2022,284.430,298.650,284.430,0.000,417806 PEPEP,D,4/13/2022,282.930,297.080,282.930,0.000,418316 PEPEP,D,4/14/2022,285.290,299.550,285.290,0.000,418351 PEPEP,D,4/19/2022,282.810,296.950,282.810,0.000,417158 PEPEP,D,4/20/2022,285.150,299.410,285.150,0.000,417570 PEPEP,D,4/25/2022,273.500,287.180,273.500,0.000,424419 PEPEP,D,4/26/2022,276.690,290.520,276.690,0.000,424574 PEPEP,D,4/27/2022,276.380,290.200,276.380,0.000,424795 PEPEP,D,4/28/2022,275.930,289.730,275.930,0.000,425189 PEPEP,D,5/2/2022,271.790,285.380,271.790,0.000,425533 PEPEP,D,5/3/2022,271.250,284.810,271.250,0.000,425623 PEPEP,D,5/4/2022,270.300,283.820,270.300,0.000,426081 PEPEP,D,5/5/2022,273.950,287.650,273.950,0.000,425982 PEPEP,D,5/6/2022,263.290,276.450,263.290,0.000,426198 PEPEP,D,5/10/2022,259.180,272.140,259.180,0.000,426354 PEPEP,D,5/11/2022,258.130,271.040,258.130,0.000,426100 PEPEP,D,5/12/2022,256.070,268.870,256.070,0.000,426109 PEPEP,D,5/13/2022,262.910,276.060,262.910,0.000,426170 PEPEP,D,5/16/2022,262.450,275.570,262.450,0.000,426236 PEPEP,D,5/17/2022,263.520,276.700,263.520,0.000,426105 PEPEP,D,5/18/2022,260.970,274.020,260.970,0.000,426237 PEPEP,D,5/19/2022,255.000,267.750,255.000,0.000,426565 PEPEP,D,5/20/2022,261.020,274.070,261.020,0.000,426470 PEPEP,D,5/23/2022,259.480,272.450,259.480,0.000,426391 PEPEP,D,5/24/2022,257.380,270.250,257.380,0.000,426441 PEPEP,D,5/25/2022,258.620,271.550,258.620,0.000,426050 PEPEP,D,5/27/2022,263.170,276.330,263.170,0.000,426028 PEPEP,D,5/31/2022,263.650,276.830,263.650,0.000,425353 PEPEP,D,6/1/2022,263.220,276.380,263.220,0.000,425227 PEPEP,D,6/2/2022,257.990,270.890,257.990,0.000,425661 PEPEP,D,6/3/2022,260.420,273.440,260.420,0.000,425735 PEPEP,D,6/7/2022,259.080,272.030,259.080,0.000,425986 PEPEP,D,6/8/2022,260.700,273.740,260.700,0.000,426296 PEPEP,D,6/9/2022,259.640,272.620,259.640,0.000,426412 PEPEP,D,6/13/2022,249.560,262.040,249.560,0.000,426574 PEPEP,D,6/14/2022,246.280,258.590,246.280,0.000,426701 PEPEP,D,6/15/2022,247.250,259.610,247.250,0.000,426639 PEPEP,D,6/16/2022,241.210,253.270,241.210,0.000,426279 PEPEP,D,6/17/2022,244.140,256.350,244.140,0.000,426047 PEPEP,D,6/21/2022,245.070,257.320,245.070,0.000,425160 PEPEP,D,6/22/2022,245.590,257.870,245.590,0.000,425651 PEPEP,D,6/24/2022,255.550,268.330,255.550,0.000,425344 PEPEP,D,6/27/2022,257.750,270.640,257.750,0.000,425538 PEPEP,D,6/28/2022,260.970,274.020,260.970,0.000,425385 PEPEP,D,6/29/2022,256.800,269.640,256.800,0.000,425277 PEPEP,D,6/30/2022,257.360,270.230,257.360,0.000,424963 PEPEP,D,7/1/2022,259.820,272.810,259.820,0.000,424949 PEPEP,D,7/5/2022,261.010,274.060,261.010,0.000,424894 PEPEP,D,7/6/2022,268.060,281.460,268.060,0.000,425442 PEPEP,D,7/7/2022,269.010,282.460,269.010,0.000,424561 PEPEP,D,7/8/2022,269.080,282.530,269.080,0.000,424055 PEPEP,D,7/11/2022,269.740,283.230,269.740,0.000,423978 PEPEP,D,7/12/2022,269.800,283.290,269.800,0.000,424031 PEPEP,D,7/13/2022,264.870,278.110,264.870,0.000,423945 PEPEP,D,7/14/2022,262.350,275.470,262.350,0.000,423275 PEPEP,D,7/15/2022,265.820,279.110,265.820,0.000,423468 PEPEP,D,7/18/2022,267.090,280.440,267.090,0.000,423156 PEPEP,D,7/19/2022,265.350,278.620,265.350,0.000,423336 PEPEP,D,7/20/2022,266.890,280.230,266.890,0.000,423556 PEPEP,D,7/21/2022,269.610,283.090,269.610,0.000,423640 PEPEP,D,7/22/2022,272.570,286.200,272.570,0.000,423695 PEPEP,D,7/25/2022,270.950,284.500,270.950,0.000,423556 PEPEP,D,7/26/2022,272.610,286.240,272.610,0.000,423441 PEPEP,D,7/27/2022,273.620,287.300,273.620,0.000,423332 PEPEP,D,7/28/2022,273.460,287.130,273.460,0.000,423302 PEPEP,D,7/29/2022,276.710,290.550,276.710,0.000,423343 PEPEP,D,8/1/2022,276.210,290.020,276.210,0.000,423442 PEPEP,D,8/2/2022,277.050,290.900,277.050,0.000,423490 PEPEP,D,8/3/2022,275.720,289.510,275.720,0.000,423551 PEPEP,D,8/4/2022,275.090,288.840,275.090,0.000,423619 PEPEP,D,8/5/2022,272.320,285.940,272.320,0.000,423310 PEPEP,D,8/8/2022,275.070,288.820,275.070,0.000,423594 PEPEP,D,8/9/2022,272.320,285.940,272.320,0.000,423922 PEPEP,D,8/10/2022,272.100,285.710,272.100,0.000,423783 PEPEP,D,8/11/2022,273.180,286.840,273.180,0.000,423875 PEPEP,D,8/12/2022,274.980,288.730,274.980,0.000,423899 PEPEP,D,8/16/2022,278.330,292.250,278.330,0.000,423949 PEPEP,D,8/17/2022,277.940,291.840,277.940,0.000,424052 PEPEP,D,8/18/2022,277.150,291.010,277.150,0.000,424104 PEPEP,D,8/19/2022,278.360,292.280,278.360,0.000,424134 PEPEP,D,8/22/2022,278.960,292.910,278.960,0.000,424534 PEPEP,D,8/23/2022,273.660,287.340,273.660,0.000,424634 PEPEP,D,8/25/2022,276.110,289.920,276.110,0.000,424565 PEPEP,D,8/26/2022,275.100,288.860,275.100,0.000,424542 PEPEP,D,8/29/2022,266.880,280.220,266.880,0.000,424536 PEPEP,D,8/30/2022,267.320,280.690,267.320,0.000,424523 PEPEP,D,8/31/2022,266.990,280.340,266.990,0.000,424391 PEPEP,D,9/1/2022,262.030,275.130,262.030,0.000,424351 PEPEP,D,9/2/2022,264.930,278.180,264.930,0.000,424493 PEPEP,D,9/6/2022,265.580,278.860,265.580,0.000,424529 PEPEP,D,9/7/2022,264.320,277.540,264.320,0.000,424684 PEPEP,D,9/8/2022,267.060,280.410,267.060,0.000,424650 PEPEP,D,9/9/2022,270.110,283.620,270.110,0.000,424691 PEPEP,D,9/12/2022,271.430,285.000,271.430,0.000,424565 PEPEP,D,9/13/2022,268.530,281.960,268.530,0.000,424573 PEPEP,D,9/14/2022,266.210,279.520,266.210,0.000,425488 PEPEP,D,9/15/2022,266.410,279.730,266.410,0.000,423453 PEPEP,D,9/16/2022,260.970,274.020,260.970,0.000,420988 PEPEP,D,9/19/2022,258.910,271.860,258.910,0.000,420664 PEPEP,D,9/20/2022,257.430,270.300,257.430,0.000,420450 PEPEP,D,9/21/2022,260.810,273.850,260.810,0.000,420768 PEPEP,D,9/22/2022,255.470,268.240,255.470,0.000,420528 PEPEP,D,9/23/2022,253.570,266.250,253.570,0.000,420857 PEPEP,D,9/26/2022,254.870,267.610,254.870,0.000,421173 PEPEP,D,9/27/2022,255.670,268.450,255.670,0.000,421164 PEPEP,D,9/28/2022,254.600,267.330,254.600,0.000,421099 PEPEP,D,9/29/2022,251.960,264.560,251.960,0.000,420282 PEPEP,D,9/30/2022,253.080,265.730,253.080,0.000,420099 PEPEP,D,10/3/2022,252.690,265.320,252.690,0.000,419922 PEPEP,D,10/4/2022,257.670,270.550,257.670,0.000,419967 PEPEP,D,10/6/2022,259.860,272.850,259.860,0.000,420068 PEPEP,D,10/7/2022,257.190,270.050,257.190,0.000,420096 PEPEP,D,10/10/2022,255.470,268.240,255.470,0.000,420130 PEPEP,D,10/11/2022,252.520,265.150,252.520,0.000,420124 PEPEP,D,10/12/2022,255.530,268.310,255.530,0.000,418935 PEPEP,D,10/13/2022,250.210,262.720,250.210,0.000,418494 PEPEP,D,10/14/2022,259.250,272.210,259.250,0.000,417863 PEPEP,D,10/17/2022,258.350,271.270,258.350,0.000,417742 PEPEP,D,10/18/2022,260.480,273.500,260.480,0.000,418138 PEPEP,D,10/19/2022,256.140,268.950,256.140,0.000,418047 PEPEP,D,10/20/2022,255.490,268.260,255.490,0.000,417945 PEPEP,D,10/21/2022,254.760,267.500,254.760,0.000,417817 PEPEP,D,10/24/2022,258.790,271.730,258.790,0.000,417659 PEPEP,D,10/25/2022,259.440,272.410,259.440,0.000,417637 PEPEP,D,10/26/2022,260.200,273.210,260.200,0.000,417563 PEPEP,D,10/28/2022,260.030,273.030,260.030,0.000,417265 PEPEP,D,10/31/2022,263.760,276.950,263.760,0.000,417312 PEPEP,D,11/2/2022,265.060,278.310,265.060,0.000,417306 PEPEP,D,11/3/2022,262.330,275.450,262.330,0.000,417564 PEPEP,D,11/4/2022,262.210,275.320,262.210,0.000,417502 PEPEP,D,11/7/2022,260.070,273.070,260.070,0.000,417333 PEPEP,D,11/8/2022,260.610,273.640,260.610,0.000,417325 PEPEP,D,11/9/2022,261.550,274.630,261.550,0.000,417314 PEPEP,D,11/10/2022,265.520,278.800,265.520,0.000,417044 PEPEP,D,11/11/2022,264.200,277.410,264.200,0.000,417059 PEPEP,D,11/14/2022,263.300,276.470,263.300,0.000,417278 PEPEP,D,11/15/2022,261.720,274.810,261.720,0.000,417121 PEPEP,D,11/16/2022,260.270,273.280,260.270,0.000,416633 PEPEP,D,11/17/2022,257.860,270.750,257.860,0.000,416774 PEPEP,D,11/18/2022,261.060,274.110,261.060,0.000,416814 PEPEP,D,11/21/2022,262.840,275.980,262.840,0.000,417024 PEPEP,D,11/22/2022,262.650,275.780,262.650,0.000,417172 PEPEP,D,11/23/2022,263.430,276.600,263.430,0.000,417113 PEPEP,D,11/25/2022,265.290,278.550,265.290,0.000,416889 PEPEP,D,11/28/2022,264.640,277.870,264.640,0.000,416186 PEPEP,D,11/29/2022,263.420,276.590,263.420,0.000,416136 PEPEP,D,11/30/2022,262.790,275.930,262.790,0.000,416269 PEPEP,D,12/1/2022,268.210,281.620,268.210,0.000,416127 PEPEP,D,12/2/2022,266.790,280.130,266.790,0.000,415896 PEPEP,D,12/5/2022,264.650,277.880,264.650,0.000,416123 PEPEP,D,12/6/2022,263.140,276.300,263.140,0.000,416160 PEPEP,D,12/7/2022,262.590,275.720,262.590,0.000,416217 PEPEP,D,12/8/2022,263.220,276.380,263.220,0.000,416099 PEPEP,D,12/9/2022,264.290,277.500,264.290,0.000,416116 PEPEP,D,12/13/2022,266.360,279.680,266.360,0.000,416125 PEPEP,D,12/14/2022,265.200,278.460,265.200,0.000,415901 PEPEP,D,12/15/2022,257.650,270.530,257.650,0.000,415685 PEPEP,D,12/16/2022,256.020,268.820,256.020,0.000,415744 PEPEP,D,12/19/2022,254.240,266.950,254.240,0.000,416738 PEPEP,D,12/20/2022,252.730,265.370,252.730,0.000,416875 PEPEP,D,12/21/2022,255.390,268.160,255.390,0.000,417402 PEPEP,D,12/22/2022,255.570,268.350,255.570,0.000,417364 PEPEP,D,12/23/2022,254.640,267.370,254.640,0.000,417364 PEPEP,D,12/27/2022,255.260,268.020,255.260,0.000,417369 PEPEP,D,12/28/2022,257.020,269.870,257.020,0.000,417391 PEPEP,D,12/29/2022,257.680,270.560,257.680,0.000,417425 PEPEP,D,12/30/2022,255.370,268.140,255.370,0.000,417894 PEPEP,D,1/3/2023,259.200,272.160,259.200,0.000,417762 PEPEP,D,1/6/2023,257.400,270.270,257.400,0.000,417973 PEPEP,D,1/9/2023,257.610,270.490,257.610,0.000,417852 PEPEP,D,1/10/2023,256.650,269.480,256.650,0.000,418050 PEPEP,D,1/11/2023,257.830,270.720,257.830,0.000,417985 PEPEP,D,1/12/2023,256.180,268.990,256.180,0.000,418007 PEPEP,D,1/13/2023,258.160,271.070,258.160,0.000,417478 PEPEP,D,1/17/2023,258.340,271.260,258.340,0.000,417420 PEPEP,D,1/18/2023,259.460,272.430,259.460,0.000,416919 PEPEP,D,1/19/2023,255.700,268.490,255.700,0.000,416914 PEPEP,D,1/20/2023,255.800,268.590,255.800,0.000,422022 PEPEP,D,1/23/2023,256.990,269.840,256.990,0.000,420521 PEPEP,D,1/24/2023,256.510,269.340,256.510,0.000,421552 PEPEP,D,1/25/2023,254.060,266.760,254.060,0.000,421457 PEPEP,D,1/26/2023,256.020,268.820,256.020,0.000,421367 PEPEP,D,1/27/2023,255.190,267.950,255.190,0.000,421454 PEPEP,D,1/30/2023,255.450,268.220,255.450,0.000,421369 PEPEP,D,1/31/2023,254.460,267.180,254.460,0.000,421634 PEPEP,D,2/1/2023,257.400,270.270,257.400,0.000,421054 PEPEP,D,2/2/2023,257.790,270.680,257.790,0.000,421301 PEPEP,D,2/3/2023,258.350,271.270,258.350,0.000,421265 PEPEP,D,2/6/2023,259.620,272.600,259.620,0.000,421271 PEPEP,D,2/7/2023,258.560,271.490,258.560,0.000,420850 PEPEP,D,2/8/2023,261.420,274.490,261.420,0.000,420490 PEPEP,D,2/9/2023,260.100,273.110,260.100,0.000,420555 PEPEP,D,2/10/2023,258.280,271.190,258.280,0.000,419443 PEPEP,D,2/13/2023,259.710,272.700,259.710,0.000,419423 PEPEP,D,2/14/2023,260.250,273.260,260.250,0.000,419456 PEPEP,D,2/15/2023,259.130,272.090,259.130,0.000,419390 PEPEP,D,2/16/2023,257.560,270.440,257.560,0.000,419087 PEPEP,D,2/17/2023,258.230,271.140,258.230,0.000,419078 PEPEP,D,2/21/2023,257.440,270.310,257.440,0.000,418866 PEPEP,D,2/22/2023,256.020,268.820,256.020,0.000,418566 PEPEP,D,2/23/2023,258.520,271.450,258.520,0.000,418611 PEPEP,D,2/27/2023,256.900,269.750,256.900,0.000,418258 PEPEP,D,3/1/2023,251.690,264.270,251.690,0.000,418035 PEPEP,D,3/6/2023,256.640,269.470,256.640,0.000,418429 PEPEP,D,3/7/2023,255.680,268.460,255.680,0.000,418841 PEPEP,D,3/8/2023,253.210,265.870,253.210,0.000,418677 PEPEP,D,3/9/2023,254.330,267.050,254.330,0.000,418573 PEPEP,D,3/10/2023,248.200,260.610,248.200,0.000,417539 PEPEP,D,3/13/2023,246.950,259.300,246.950,0.000,417245 PEPEP,D,3/14/2023,248.620,261.050,248.620,0.000,417126 PEPEP,D,3/16/2023,250.810,263.350,250.810,0.000,416962 PEPEP,D,3/17/2023,249.340,261.810,249.340,0.000,416364 PEPEP,D,3/20/2023,250.200,262.710,250.200,0.000,416182 PEPEP,D,3/21/2023,250.870,263.410,250.870,0.000,416456 PEPEP,D,3/22/2023,252.730,265.370,252.730,0.000,416388 PEPEP,D,3/23/2023,250.290,262.800,250.290,0.000,416222 PEPEP,D,3/27/2023,254.470,267.190,254.470,0.000,415574 PEPEP,D,3/28/2023,252.610,265.240,252.610,0.000,415434 PEPEP,D,3/29/2023,254.020,266.720,254.020,0.000,415273 PEPEP,D,3/30/2023,254.050,266.750,254.050,0.000,415056 PEPEP,D,3/31/2023,256.790,269.630,256.790,0.000,414923 PEPEP,D,4/3/2023,257.170,270.030,257.170,0.000,414585 PEPEP,D,4/4/2023,258.790,271.730,258.790,0.000,414255 PEPEP,D,4/5/2023,257.400,270.270,257.400,0.000,414480 PEPEP,D,4/6/2023,258.460,271.380,258.460,0.000,414400 PEPEP,D,4/14/2023,263.580,276.760,263.580,0.000,413883 PEPEP,D,4/18/2023,264.650,277.880,264.650,0.000,413684 PEPEP,D,4/19/2023,263.580,276.760,263.580,0.000,413507 PEPEP,D,4/20/2023,262.780,275.920,262.780,0.000,413713 PEPEP,D,4/21/2023,265.190,278.450,265.190,0.000,413396 PEPEP,D,4/24/2023,265.030,278.280,265.030,0.000,413260 PEPEP,D,4/25/2023,264.320,277.540,264.320,0.000,413197 PEPEP,D,4/27/2023,260.290,273.300,260.290,0.000,413204 PEPEP,D,4/28/2023,263.770,276.960,263.770,0.000,413005 PEPEP,D,5/2/2023,266.190,279.500,266.190,0.000,412899 PEPEP,D,5/3/2023,264.950,278.200,264.950,0.000,412734 PEPEP,D,5/4/2023,263.550,276.730,263.550,0.000,412931 PEPEP,D,5/5/2023,264.300,277.520,264.300,0.000,412736 PEPEP,D,5/8/2023,264.120,277.330,264.120,0.000,412465 PEPEP,D,5/10/2023,263.840,277.030,263.840,0.000,412541 PEPEP,D,5/11/2023,265.470,278.740,265.470,0.000,412425 PEPEP,D,5/12/2023,267.300,280.670,267.300,0.000,412116 PEPEP,D,5/15/2023,266.450,279.770,266.450,0.000,412033 PEPEP,D,5/16/2023,264.950,278.200,264.950,0.000,411608 PEPEP,D,5/17/2023,263.840,277.030,263.840,0.000,411356 PEPEP,D,5/19/2023,266.840,280.180,266.840,0.000,411621 PEPEP,D,5/22/2023,265.200,278.460,265.200,0.000,412975 PEPEP,D,5/23/2023,263.770,276.960,263.770,0.000,413517 PEPEP,D,5/24/2023,257.710,270.600,257.710,0.000,413396 PEPEP,D,5/25/2023,258.840,271.780,258.840,0.000,413154 PEPEP,D,5/26/2023,260.140,273.150,260.140,0.000,412719 PEPEP,D,5/30/2023,259.940,272.940,259.940,0.000,412550 PEPEP,D,5/31/2023,257.710,270.600,257.710,0.000,412478 PEPEP,D,6/1/2023,257.610,270.490,257.610,0.000,412145 PEPEP,D,6/5/2023,264.950,278.200,264.950,0.000,411204 PEPEP,D,6/6/2023,265.180,278.440,265.180,0.000,411346 PEPEP,D,6/7/2023,262.620,275.750,262.620,0.000,411215 PEPEP,D,6/8/2023,260.140,273.150,260.140,0.000,410848 PEPEP,D,6/9/2023,260.260,273.270,260.260,0.000,406893 PEPEP,D,6/12/2023,260.550,273.580,260.550,0.000,406849 PEPEP,D,6/13/2023,262.570,275.700,262.570,0.000,406763 PEPEP,D,6/14/2023,260.570,273.600,260.570,0.000,406328 PEPEP,D,6/15/2023,261.020,274.070,261.020,0.000,402927 PEPEP,D,6/16/2023,262.550,275.680,262.550,0.000,398041 PEPEP,D,6/20/2023,259.650,272.630,259.650,0.000,397550 PEPEP,D,6/21/2023,259.110,272.070,259.110,0.000,396910 PEPEP,D,6/22/2023,258.530,271.460,258.530,0.000,396676 PEPEP,D,6/26/2023,256.660,269.490,256.660,0.000,396553 PEPEP,D,6/27/2023,255.400,268.170,255.400,0.000,395772 PEPEP,D,6/28/2023,257.150,270.010,257.150,0.000,395606 PEPEP,D,6/29/2023,258.420,271.340,258.420,0.000,395468 PEPEP,D,6/30/2023,261.220,274.280,261.220,0.000,395241 PEPEP,D,7/3/2023,259.250,272.210,259.250,0.000,395047 PEPEP,D,7/5/2023,259.050,272.000,259.050,0.000,394817 PEPEP,D,7/6/2023,256.920,269.770,256.920,0.000,394132 PEPEP,D,7/7/2023,256.090,268.890,256.090,0.000,393826 PEPEP,D,7/10/2023,255.500,268.280,255.500,0.000,393123 PEPEP,D,7/11/2023,256.270,269.080,256.270,0.000,393063 PEPEP,D,7/12/2023,255.180,267.940,255.180,0.000,393011 PEPEP,D,7/13/2023,255.430,268.200,255.430,0.000,392790 PEPEP,D,7/14/2023,255.230,267.990,255.230,0.000,392676 PEPEP,D,7/17/2023,254.130,266.840,254.130,0.000,392291 PEPEP,D,7/18/2023,254.870,267.610,254.870,0.000,392262 PEPEP,D,7/20/2023,258.100,271.010,258.100,0.000,392173 PEPEP,D,7/21/2023,260.480,273.500,260.480,0.000,392111 PEPEP,D,7/24/2023,261.710,274.800,261.710,0.000,391277 PEPEP,D,7/25/2023,263.640,276.820,263.640,0.000,390563 PEPEP,D,7/26/2023,260.160,273.170,260.160,0.000,390269 PEPEP,D,7/27/2023,263.510,276.690,263.510,0.000,390114 PEPEP,D,7/28/2023,260.590,273.620,260.590,0.000,389905 PEPEP,D,7/31/2023,260.440,273.460,260.440,0.000,389512 PEPEP,D,8/1/2023,260.880,273.920,260.880,0.000,388720 PEPEP,D,8/2/2023,260.550,273.580,260.550,0.000,388857 PEPEP,D,8/3/2023,259.570,272.550,259.570,0.000,388913 PEPEP,D,8/4/2023,257.980,270.880,257.980,0.000,388516 PEPEP,D,8/7/2023,258.890,271.830,258.890,0.000,388563 PEPEP,D,8/8/2023,261.920,275.020,261.920,0.000,388375 PEPEP,D,8/9/2023,261.860,274.950,261.860,0.000,387778 PEPEP,D,8/10/2023,262.060,275.160,262.060,0.000,386946 PEPEP,D,8/11/2023,260.270,273.280,260.270,0.000,386907 PEPEP,D,8/14/2023,261.990,275.090,261.990,0.000,386977 PEPEP,D,8/16/2023,259.920,272.920,259.920,0.000,384936 PEPEP,D,8/17/2023,257.850,270.740,257.850,0.000,384689 PEPEP,D,8/18/2023,255.020,267.770,255.020,0.000,384462 PEPEP,D,8/21/2023,255.470,268.240,255.470,0.000,384461 PEPEP,D,8/22/2023,254.870,267.610,254.870,0.000,384594 PEPEP,D,8/23/2023,256.050,268.850,256.050,0.000,383089 PEPEP,D,8/24/2023,257.620,270.500,257.620,0.000,383243 PEPEP,D,8/25/2023,255.570,268.350,255.570,0.000,383181 PEPEP,D,8/28/2023,258.100,271.010,258.100,0.000,383162 PEPEP,D,8/29/2023,257.830,270.720,257.830,0.000,383068 PEPEP,D,8/30/2023,258.820,271.760,258.820,0.000,383018 PEPEP,D,8/31/2023,260.390,273.410,260.390,0.000,383035 PEPEP,D,9/1/2023,259.820,272.810,259.820,0.000,382920 PEPEP,D,9/5/2023,260.240,273.250,260.240,0.000,382957 PEPEP,D,9/6/2023,258.240,271.150,258.240,0.000,383071 PEPEP,D,9/7/2023,257.850,270.740,257.850,0.000,382655 PEPEP,D,9/8/2023,256.800,269.640,256.800,0.000,382446 PEPEP,D,9/11/2023,256.190,269.000,256.190,0.000,382279 PEPEP,D,9/12/2023,256.290,269.100,256.290,0.000,382168 PEPEP,D,9/13/2023,255.500,268.280,255.500,0.000,382226 PEPEP,D,9/14/2023,258.090,270.990,258.090,0.000,381989 PEPEP,D,9/15/2023,257.970,270.870,257.970,0.000,381610 PEPEP,D,9/18/2023,254.380,267.100,254.380,0.000,381493 PEPEP,D,9/19/2023,252.530,265.160,252.530,0.000,381399 PEPEP,D,9/20/2023,253.660,266.340,253.660,0.000,381357 PEPEP,D,9/21/2023,251.180,263.740,251.180,0.000,381280 PEPEP,D,9/22/2023,249.750,262.240,249.750,0.000,381481 PEPEP,D,9/25/2023,249.660,262.140,249.660,0.000,381292 PEPEP,D,9/26/2023,249.990,262.490,249.990,0.000,381297 PEPEP,D,9/27/2023,250.910,263.460,250.910,0.000,381095 PEPEP,D,9/28/2023,250.850,263.390,250.850,0.000,380837 PEPEP,D,9/29/2023,252.360,264.980,252.360,0.000,380531 PEPEP,D,10/2/2023,249.860,262.350,249.860,0.000,380093 PEPEP,D,10/3/2023,250.140,262.650,250.140,0.000,380023 PEPEP,D,10/5/2023,249.350,261.820,249.350,0.000,379490 PEPEP,D,10/6/2023,248.770,261.210,248.770,0.000,379269 PEPEP,D,10/9/2023,250.730,263.270,250.730,0.000,378939 PEPEP,D,10/10/2023,251.370,263.940,251.370,0.000,378782 PEPEP,D,10/11/2023,252.100,264.710,252.100,0.000,378794 PEPEP,D,10/12/2023,252.250,264.860,252.250,0.000,378481 PEPEP,D,10/13/2023,251.970,264.570,251.970,0.000,378594 PEPEP,D,10/16/2023,253.050,265.700,253.050,0.000,378140 PEPEP,D,10/17/2023,252.000,264.600,252.000,0.000,377884 PEPEP,D,10/18/2023,251.920,264.520,251.920,0.000,377598 PEPEP,D,10/19/2023,248.640,261.070,248.640,0.000,377723 PEPEP,D,10/20/2023,246.050,258.350,246.050,0.000,377669 PEPEP,D,10/23/2023,244.170,256.380,244.170,0.000,377310 PEPEP,D,10/24/2023,244.430,256.650,244.430,0.000,377090 PEPEP,D,10/25/2023,241.220,253.280,241.220,0.000,376697 PEPEP,D,10/26/2023,241.330,253.400,241.330,0.000,376524 PEPEP,D,10/27/2023,239.640,251.620,239.640,0.000,376446 PEPEP,D,10/30/2023,237.290,249.150,237.290,0.000,376115 PEPEP,D,10/31/2023,241.080,253.130,241.080,0.000,375910 PEPEP,D,11/2/2023,245.930,258.230,245.930,0.000,375685 PEPEP,D,11/3/2023,246.870,259.210,246.870,0.000,375524 PEPEP,D,11/6/2023,246.460,258.780,246.460,0.000,375198 PEPEP,D,11/8/2023,250.020,262.520,250.020,0.000,375284 PEPEP,D,11/9/2023,248.110,260.520,248.110,0.000,375121 PEPEP,D,11/10/2023,245.040,257.290,245.040,0.000,374690 PEPEP,D,11/13/2023,246.150,258.460,246.150,0.000,374009 PEPEP,D,11/14/2023,250.130,262.640,250.130,0.000,373834 PEPEP,D,11/15/2023,251.860,264.450,251.860,0.000,373521 PEPEP,D,11/16/2023,250.620,263.150,250.620,0.000,373458 PEPEP,D,11/17/2023,251.130,263.690,251.130,0.000,373198 PEPEP,D,11/20/2023,250.000,262.500,250.000,0.000,372823 PEPEP,D,11/21/2023,252.150,264.760,252.150,0.000,372570 PEPEP,D,11/22/2023,255.540,268.320,255.540,0.000,375082 PEPEP,D,11/24/2023,255.490,268.260,255.490,0.000,376757 PEPEP,D,11/27/2023,255.570,268.350,255.570,0.000,376567 PEPEP,D,11/28/2023,252.480,265.100,252.480,0.000,376497 PEPEP,D,11/29/2023,254.310,267.030,254.310,0.000,376213 PEPEP,D,11/30/2023,254.560,267.290,254.560,0.000,375849 PEPEP,D,12/1/2023,257.670,270.550,257.670,0.000,375607 PEPEP,D,12/4/2023,258.580,271.510,258.580,0.000,375230 PEPEP,D,12/5/2023,256.820,269.660,256.820,0.000,374607 PEPEP,D,12/6/2023,259.390,272.360,259.390,0.000,374183 PEPEP,D,12/7/2023,259.110,272.070,259.110,0.000,373567 PEPEP,D,12/8/2023,260.980,274.030,260.980,0.000,373207 PEPEP,D,12/11/2023,261.810,274.900,261.810,0.000,372675 PEPEP,D,12/12/2023,261.480,274.550,261.480,0.000,372792 PEPEP,D,12/13/2023,263.060,276.210,263.060,0.000,373006 PEPEP,D,12/14/2023,265.110,278.370,265.110,0.000,372575 PEPEP,D,12/15/2023,263.960,277.160,263.960,0.000,372102 PEPEP,D,12/18/2023,264.530,277.760,264.530,0.000,370916 PEPEP,D,12/19/2023,265.780,279.070,265.780,0.000,372429 PEPEP,D,12/20/2023,265.850,279.140,265.850,0.000,372429 PEPEP,D,12/21/2023,265.110,278.370,265.110,0.000,372415 PEPEP,D,12/22/2023,264.960,278.210,264.960,0.000,372448 PEPEP,D,12/27/2023,264.230,277.440,264.230,0.000,373263 PEPEP,D,12/28/2023,265.940,279.240,265.940,0.000,374832 PEPEP,D,12/29/2023,266.610,279.940,266.610,0.000,374758 PEPEP,D,1/2/2024,268.300,281.720,268.300,0.000,374587 PEPEP,D,1/3/2024,265.890,279.180,265.890,0.000,374543 PEPEP,D,1/4/2024,265.120,278.380,265.120,0.000,374736 PEPEP,D,1/5/2024,264.670,277.900,264.670,0.000,374734 PEPEP,D,1/8/2024,265.950,279.250,265.950,0.000,374977 PEPEP,D,1/9/2024,267.630,281.010,267.630,0.000,375061 PEPEP,D,1/10/2024,268.870,282.310,268.870,0.000,374935 PEPEP,D,1/11/2024,269.460,282.930,269.460,0.000,374639 PEPEP,D,1/12/2024,269.200,282.660,269.200,0.000,374774 PEPEP,D,1/16/2024,267.840,281.230,267.840,0.000,374800 PEPEP,D,1/17/2024,265.420,278.690,265.420,0.000,374172 PEPEP,D,1/18/2024,265.350,278.620,265.350,0.000,374064 PEPEP,D,1/19/2024,266.500,279.830,266.500,0.000,374140 PEPEP,D,1/22/2024,268.060,281.460,268.060,0.000,374278 PEPEP,D,1/23/2024,267.800,281.190,267.800,0.000,374194 PEPEP,D,1/24/2024,267.660,281.040,267.660,0.000,373920 PEPEP,D,1/25/2024,266.650,279.980,266.650,0.000,373604 PEPEP,D,1/26/2024,268.710,282.150,268.710,0.000,373628 PEPEP,D,1/29/2024,270.820,284.360,270.820,0.000,373230 PEPEP,D,1/30/2024,272.400,286.020,272.400,0.000,373119 PEPEP,D,1/31/2024,272.390,286.010,272.390,0.000,372451 PEPEP,D,2/1/2024,271.050,284.600,271.050,0.000,371753 PEPEP,D,2/2/2024,272.170,285.780,272.170,0.000,371637 PEPEP,D,2/5/2024,276.110,289.920,276.110,0.000,370795 PEPEP,D,2/6/2024,276.580,290.410,276.580,0.000,370810 PEPEP,D,2/7/2024,278.360,292.280,278.360,0.000,371353 PEPEP,D,2/8/2024,276.760,290.600,276.760,0.000,371074 PEPEP,D,2/9/2024,277.850,291.740,277.850,0.000,370959 PEPEP,D,2/13/2024,276.590,290.420,276.590,0.000,370740 PEPEP,D,2/14/2024,278.040,291.940,278.040,0.000,370693 PEPEP,D,2/15/2024,279.910,293.910,279.910,0.000,369302 PEPEP,D,2/16/2024,280.090,294.090,280.090,0.000,369314 PEPEP,D,2/20/2024,279.110,293.070,279.110,0.000,369318 PEPEP,D,2/21/2024,278.200,292.110,278.200,0.000,369315 PEPEP,D,2/22/2024,281.500,295.580,281.500,0.000,368841 PEPEP,D,2/23/2024,283.560,297.740,283.560,0.000,368839 PEPEP,D,2/26/2024,284.350,298.570,284.350,0.000,368760 PEPEP,D,2/27/2024,282.470,296.590,282.470,0.000,368600 PEPEP,D,2/28/2024,280.420,294.440,280.420,0.000,367260 PEPEP,D,2/29/2024,281.280,295.340,281.280,0.000,367636 PEPEP,D,3/1/2024,282.270,296.380,282.270,0.000,367412 PEPEP,D,3/4/2024,284.200,298.410,284.200,0.000,367297 PEPEP,D,3/5/2024,283.850,298.040,283.850,0.000,367117 PEPEP,D,3/7/2024,286.490,300.810,286.490,0.000,366883 PEPEP,D,3/8/2024,287.680,302.060,287.680,0.000,367008 PEPEP,D,3/11/2024,285.180,299.440,285.180,0.000,366664 PEPEP,D,3/12/2024,286.500,300.830,286.500,0.000,366166 PEPEP,D,3/13/2024,287.030,301.380,287.030,0.000,365803 PEPEP,D,3/14/2024,284.940,299.190,284.940,0.000,365457 PEPEP,D,3/18/2024,285.710,300.000,285.710,0.000,365257 PEPEP,D,3/19/2024,284.250,298.460,284.250,0.000,365340 PEPEP,D,3/20/2024,286.760,301.100,286.760,0.000,365072 PEPEP,D,3/21/2024,289.060,303.510,289.060,0.000,364609 PEPEP,D,3/25/2024,286.390,300.710,286.390,0.000,364092 PEPEP,D,3/26/2024,286.210,300.520,286.210,0.000,364170 PEPEP,D,3/27/2024,287.040,301.390,287.040,0.000,363714 PEPEP,D,3/28/2024,289.770,304.260,289.770,0.000,363684 PEPEP,D,4/2/2024,284.400,298.620,284.400,0.000,363611 PEPEP,D,4/3/2024,283.620,297.800,283.620,0.000,363426 PEPEP,D,4/4/2024,283.920,298.120,283.920,0.000,363162 PEPEP,D,4/5/2024,282.270,296.380,282.270,0.000,363037 PEPEP,D,4/8/2024,282.860,297.000,282.860,0.000,363008 PEPEP,D,4/9/2024,282.360,296.480,282.360,0.000,362937 PEPEP,D,4/10/2024,282.230,296.340,282.230,0.000,362766 PEPEP,D,4/11/2024,283.080,297.230,283.080,0.000,362711 PEPEP,D,4/12/2024,282.420,296.540,282.420,0.000,362866 PEPEP,D,4/15/2024,283.280,297.440,283.280,0.000,362751 PEPEP,D,4/16/2024,278.410,292.330,278.410,0.000,362566 PEPEP,D,4/17/2024,279.380,293.350,279.380,0.000,362326 PEPEP,D,4/18/2024,275.800,289.590,275.800,0.000,361609 PEPEP,D,4/19/2024,275.670,289.450,275.670,0.000,361108 PEPEP,D,4/22/2024,275.630,289.410,275.630,0.000,361097 PEPEP,D,4/25/2024,277.710,291.600,277.710,0.000,360855 PEPEP,D,4/26/2024,279.480,293.450,279.480,0.000,361024 PEPEP,D,4/29/2024,279.890,293.880,279.890,0.000,361063 PEPEP,D,4/30/2024,280.080,294.080,280.080,0.000,360972 PEPEP,D,5/7/2024,280.960,295.010,280.960,0.000,359909 PEPEP,D,5/8/2024,283.510,297.690,283.510,0.000,359728 PEPEP,D,5/10/2024,284.920,299.170,284.920,0.000,359708 PEPEP,D,5/13/2024,285.080,299.330,285.080,0.000,358969 PEPEP,D,5/14/2024,285.320,299.590,285.320,0.000,358943 PEPEP,D,5/15/2024,288.370,302.790,288.370,0.000,358427 PEPEP,D,5/16/2024,288.230,302.640,288.230,0.000,358335 PEPEP,D,5/17/2024,287.340,301.710,287.340,0.000,358313 PEPEP,D,5/21/2024,287.740,302.130,287.740,0.000,358195 PEPEP,D,5/22/2024,287.850,302.240,287.850,0.000,357798 PEPEP,D,5/23/2024,286.400,300.720,286.400,0.000,357586 PEPEP,D,5/24/2024,285.220,299.480,285.220,0.000,357526 PEPEP,D,5/28/2024,283.480,297.650,283.480,0.000,357423 PEPEP,D,5/29/2024,280.270,294.280,280.270,0.000,357448 PEPEP,D,5/30/2024,280.650,294.680,280.650,0.000,357761 PEPEP,D,5/31/2024,280.690,294.720,280.690,0.000,357796 PEPEP,D,6/3/2024,281.670,295.750,281.670,0.000,357333 PEPEP,D,6/4/2024,281.930,296.030,281.930,0.000,357483 PEPEP,D,6/5/2024,281.820,295.910,281.820,0.000,357961 PEPEP,D,6/6/2024,285.200,299.460,285.200,0.000,358026 PEPEP,D,6/7/2024,286.750,301.090,286.750,0.000,358051 PEPEP,D,6/10/2024,286.850,301.190,286.850,0.000,357268 PEPEP,D,6/11/2024,286.890,301.230,286.890,0.000,357387 PEPEP,D,6/13/2024,285.340,299.610,285.340,0.000,356809 PEPEP,D,6/14/2024,286.390,300.710,286.390,0.000,356373 PEPEP,D,6/17/2024,284.430,298.650,284.430,0.000,355508 PEPEP,D,6/18/2024,285.430,299.700,285.430,0.000,355242 PEPEP,D,6/20/2024,285.250,299.510,285.250,0.000,354867 PEPEP,D,6/24/2024,286.700,301.040,286.700,0.000,354085 PEPEP,D,6/25/2024,286.530,300.860,286.530,0.000,353946 PEPEP,D,6/26/2024,286.450,300.770,286.450,0.000,353920 PEPEP,D,6/27/2024,285.240,299.500,285.240,0.000,353911 PEPEP,D,6/28/2024,285.390,299.660,285.390,0.000,352206 PEPEP,D,7/1/2024,285.310,299.580,285.310,0.000,351698 PEPEP,D,7/2/2024,280.590,294.620,280.590,0.000,351596 PEPEP,D,7/3/2024,280.440,294.460,280.440,0.000,351299 PEPEP,D,7/5/2024,280.530,294.560,280.530,0.000,350952 PEPEP,D,7/8/2024,282.310,296.430,282.310,0.000,350478 PEPEP,D,7/9/2024,281.460,295.530,281.460,0.000,350147 PEPEP,D,7/10/2024,280.820,294.860,280.820,0.000,349753 PEPEP,D,7/11/2024,284.430,298.650,284.430,0.000,349566 PEPEP,D,7/12/2024,286.590,300.920,286.590,0.000,349588 PEPEP,D,7/16/2024,287.880,302.270,287.880,0.000,349355 PEPEP,D,7/17/2024,288.380,302.800,288.380,0.000,348967 PEPEP,D,7/18/2024,288.070,302.470,288.070,0.000,349038 PEPEP,D,7/19/2024,283.890,298.080,283.890,0.000,349114 PEPEP,D,7/22/2024,285.290,299.550,285.290,0.000,349110 PEPEP,D,7/23/2024,288.300,302.720,288.300,0.000,349015 PEPEP,D,7/25/2024,286.480,300.800,286.480,0.000,348691 PEPEP,D,7/26/2024,284.380,298.600,284.380,0.000,348626 PEPEP,D,7/29/2024,285.780,300.070,285.780,0.000,348482 PEPEP,D,7/30/2024,288.810,303.250,288.810,0.000,348703 PEPEP,D,7/31/2024,286.570,300.900,286.570,0.000,348618 PEPEP,D,8/1/2024,290.950,305.500,290.950,0.000,348481 PEPEP,D,8/2/2024,282.650,296.780,282.650,0.000,348867 PEPEP,D,8/5/2024,273.490,287.160,273.490,0.000,348854 PEPEP,D,8/6/2024,280.060,294.060,280.060,0.000,348828 PEPEP,D,8/7/2024,279.570,293.550,279.570,0.000,348693 PEPEP,D,8/8/2024,280.210,294.220,280.210,0.000,348674 PEPEP,D,8/9/2024,283.440,297.610,283.440,0.000,348558 PEPEP,D,8/12/2024,282.360,296.480,282.360,0.000,347841 PEPEP,D,8/13/2024,284.060,298.260,284.060,0.000,347124 PEPEP,D,8/14/2024,283.140,297.300,283.140,0.000,347292 PEPEP,D,8/16/2024,286.820,301.160,286.820,0.000,347246 PEPEP,D,8/19/2024,287.390,301.760,287.390,0.000,347243 PEPEP,D,8/20/2024,288.820,303.260,288.820,0.000,347267 PEPEP,D,8/21/2024,288.690,303.120,288.690,0.000,347665 PEPEP,D,8/22/2024,290.220,304.730,290.220,0.000,347822 PEPEP,D,8/23/2024,289.300,303.770,289.300,0.000,347843 PEPEP,D,8/26/2024,289.480,303.950,289.480,0.000,347841 PEPEP,D,8/27/2024,289.830,304.320,289.830,0.000,347818 PEPEP,D,8/28/2024,292.750,307.390,292.750,0.000,347642 PEPEP,D,8/29/2024,294.220,308.930,294.220,0.000,347581 PEPEP,D,8/30/2024,295.610,310.390,295.610,0.000,347468 PEPEP,D,9/3/2024,295.320,310.090,295.320,0.000,347403 PEPEP,D,9/4/2024,291.880,306.470,291.880,0.000,347263 PEPEP,D,9/5/2024,288.780,303.220,288.780,0.000,346956 PEPEP,D,9/6/2024,290.200,304.710,290.200,0.000,346923 PEPEP,D,9/9/2024,291.110,305.670,291.110,0.000,346650 PEPEP,D,9/10/2024,290.150,304.660,290.150,0.000,346652 PEPEP,D,9/11/2024,288.630,303.060,288.630,0.000,346536 PEPEP,D,9/12/2024,288.900,303.350,288.900,0.000,346689 PEPEP,D,9/13/2024,291.260,305.820,291.260,0.000,346840 PEPEP,D,9/16/2024,291.510,306.090,291.510,0.000,346980 PEPEP,D,9/17/2024,289.240,303.700,289.240,0.000,347058 PEPEP,D,9/18/2024,287.610,301.990,287.610,0.000,346970 PEPEP,D,9/19/2024,290.470,304.990,290.470,0.000,347236 PEPEP,D,9/20/2024,286.690,301.020,286.690,0.000,347206 PEPEP,D,9/23/2024,286.800,301.140,286.800,0.000,347193 PEPEP,D,9/24/2024,285.930,300.230,285.930,0.000,347083 PEPEP,D,9/25/2024,286.320,300.640,286.320,0.000,347089 PEPEP,D,9/26/2024,288.430,302.850,288.430,0.000,346777 PEPEP,D,9/27/2024,288.310,302.730,288.310,0.000,346741 PEPEP,D,9/30/2024,287.630,302.010,287.630,0.000,346195 PEPEP,D,10/1/2024,287.930,302.330,287.930,0.000,346294 PEPEP,D,10/2/2024,285.810,300.100,285.810,0.000,346233 PEPEP,D,10/3/2024,286.200,300.510,286.200,0.000,346257 PEPEP,D,10/4/2024,287.330,301.700,287.330,0.000,346048 PEPEP,D,10/7/2024,285.960,300.260,285.960,0.000,346144 PEPEP,D,10/8/2024,286.390,300.710,286.390,0.000,346207 PEPEP,D,10/9/2024,286.940,301.290,286.940,0.000,346089 PEPEP,D,10/10/2024,286.300,300.620,286.300,0.000,346114 PEPEP,D,10/11/2024,288.270,302.680,288.270,0.000,346063 PEPEP,D,10/14/2024,289.950,304.450,289.950,0.000,346065 PEPEP,D,10/15/2024,291.180,305.740,291.180,0.000,345861 PEPEP,D,10/16/2024,289.350,303.820,289.350,0.000,345430 PEPEP,D,10/17/2024,292.140,306.750,292.140,0.000,345360 PEPEP,D,10/18/2024,292.070,306.670,292.070,0.000,345438 PEPEP,D,10/21/2024,292.690,307.320,292.690,0.000,345297 PEPEP,D,10/22/2024,290.800,305.340,290.800,0.000,345320 PEPEP,D,10/23/2024,289.590,304.070,289.590,0.000,344840 PEPEP,D,10/24/2024,290.950,305.500,290.950,0.000,344389 PEPEP,D,10/28/2024,288.950,303.400,288.950,0.000,344461 PEPEP,D,10/29/2024,288.600,303.030,288.600,0.000,344211 PEPEP,D,10/30/2024,287.850,302.240,287.850,0.000,344173 PEPEP,D,10/31/2024,284.630,298.860,284.630,0.000,344472 PEPEP,D,11/4/2024,286.670,301.000,286.670,0.000,343738 PEPEP,D,11/5/2024,284.200,298.410,284.200,0.000,343657 PEPEP,D,11/6/2024,290.440,304.960,290.440,0.000,343597 PEPEP,D,11/7/2024,292.170,306.780,292.170,0.000,343770 PEPEP,D,11/8/2024,294.670,309.400,294.670,0.000,343673 PEPEP,D,11/11/2024,299.790,314.780,299.790,0.000,343590 PEPEP,D,11/12/2024,298.270,313.180,298.270,0.000,343318 PEPEP,D,11/13/2024,298.550,313.480,298.550,0.000,342724 PEPEP,D,11/14/2024,298.050,312.950,298.050,0.000,342523 PEPEP,D,11/15/2024,293.290,307.950,293.290,0.000,341518 PEPEP,D,11/18/2024,287.540,301.920,287.540,0.000,341481 PEPEP,D,11/19/2024,285.300,299.570,285.300,0.000,341383 PEPEP,D,11/20/2024,289.830,304.320,289.830,0.000,341500