,,,,,,, PEPEPEPE,D,11/25/2019,316.130,331.940,316.130,0.000,2281267 PEPEPEPE,D,11/26/2019,317.350,333.220,317.350,0.000,2284066 PEPEPEPE,D,11/27/2019,319.750,335.740,319.750,0.000,2287578 PEPEPEPE,D,11/29/2019,318.520,334.450,318.520,0.000,2290893 PEPEPEPE,D,12/2/2019,315.730,331.520,315.730,0.000,2296732 PEPEPEPE,D,12/3/2019,311.780,327.370,311.780,0.000,2297840 PEPEPEPE,D,12/4/2019,315.850,331.640,315.850,0.000,2300497 PEPEPEPE,D,12/5/2019,314.920,330.670,314.920,0.000,2301871 PEPEPEPE,D,12/6/2019,318.860,334.800,318.860,0.000,2303503 PEPEPEPE,D,12/9/2019,318.310,334.230,318.310,0.000,2307327 PEPEPEPE,D,12/10/2019,317.410,333.280,317.410,0.000,2309761 PEPEPEPE,D,12/11/2019,317.910,333.810,317.910,0.000,2312348 PEPEPEPE,D,12/12/2019,318.060,333.960,318.060,0.000,2314191 PEPEPEPE,D,12/13/2019,320.300,336.320,320.300,0.000,2317762 PEPEPEPE,D,12/16/2019,321.820,337.910,321.820,0.000,2325723 PEPEPEPE,D,12/17/2019,323.270,339.430,323.270,0.000,2327990 PEPEPEPE,D,12/18/2019,322.720,338.860,322.720,0.000,2329355 PEPEPEPE,D,12/19/2019,323.320,339.490,323.320,0.000,2331101 PEPEPEPE,D,12/23/2019,326.670,343.000,326.670,0.000,2339948 PEPEPEPE,D,12/27/2019,326.590,342.920,326.590,0.000,2341343 PEPEPEPE,D,12/30/2019,325.330,341.600,325.330,0.000,2350308 PEPEPEPE,D,12/31/2019,324.710,340.950,324.710,0.000,2350444 PEPEPEPE,D,1/2/2020,326.420,342.740,326.420,0.000,2350663 PEPEPEPE,D,1/7/2020,323.490,339.660,323.490,0.000,2354001 PEPEPEPE,D,1/8/2020,324.670,340.900,324.670,0.000,2357507 PEPEPEPE,D,1/9/2020,326.370,342.690,326.370,0.000,2358473 PEPEPEPE,D,1/10/2020,327.850,344.240,327.850,0.000,2358269 PEPEPEPE,D,1/13/2020,328.810,345.250,328.810,0.000,2358389 PEPEPEPE,D,1/14/2020,330.650,347.180,330.650,0.000,2361075 PEPEPEPE,D,1/15/2020,332.340,348.960,332.340,0.000,2361750 PEPEPEPE,D,1/16/2020,333.460,350.130,333.460,0.000,2364418 PEPEPEPE,D,1/17/2020,337.260,354.120,337.260,0.000,2367339 PEPEPEPE,D,1/21/2020,336.700,353.540,336.700,0.000,2370420 PEPEPEPE,D,1/22/2020,340.710,357.750,340.710,0.000,2379791 PEPEPEPE,D,1/23/2020,338.270,355.180,338.270,0.000,2385383 PEPEPEPE,D,1/24/2020,342.290,359.400,342.290,0.000,2392221 PEPEPEPE,D,1/27/2020,337.490,354.360,337.490,0.000,2398469 PEPEPEPE,D,1/28/2020,338.120,355.030,338.120,0.000,2403591 PEPEPEPE,D,1/29/2020,339.890,356.880,339.890,0.000,2406123 PEPEPEPE,D,1/30/2020,337.640,354.520,337.640,0.000,2409206 PEPEPEPE,D,1/31/2020,336.160,352.970,336.160,0.000,2413027 PEPEPEPE,D,2/3/2020,335.860,352.650,335.860,0.000,2416051 PEPEPEPE,D,2/4/2020,339.650,356.630,339.650,0.000,2416696 PEPEPEPE,D,2/5/2020,342.070,359.170,342.070,0.000,2417290 PEPEPEPE,D,2/6/2020,343.450,360.620,343.450,0.000,2421587 PEPEPEPE,D,2/7/2020,342.520,359.650,342.520,0.000,2429522 PEPEPEPE,D,2/10/2020,342.840,359.980,342.840,0.000,2433960 PEPEPEPE,D,2/11/2020,347.560,364.940,347.560,0.000,2440143 PEPEPEPE,D,2/12/2020,347.830,365.220,347.830,0.000,2447439 PEPEPEPE,D,2/13/2020,348.830,366.270,348.830,0.000,2452981 PEPEPEPE,D,2/14/2020,350.740,368.280,350.740,0.000,2458331 PEPEPEPE,D,2/18/2020,352.300,369.920,352.300,0.000,2463734 PEPEPEPE,D,2/19/2020,354.750,372.490,354.750,0.000,2472901 PEPEPEPE,D,2/20/2020,352.000,369.600,352.000,0.000,2481978 PEPEPEPE,D,2/21/2020,349.130,366.590,349.130,0.000,2490023 PEPEPEPE,D,2/24/2020,340.850,357.890,340.850,0.000,2495283 PEPEPEPE,D,2/25/2020,339.870,356.860,339.870,0.000,2492468 PEPEPEPE,D,2/26/2020,333.730,350.420,333.730,0.000,2485632 PEPEPEPE,D,2/27/2020,322.190,338.300,322.190,0.000,2485622 PEPEPEPE,D,3/2/2020,305.930,321.230,305.930,0.000,2480633 PEPEPEPE,D,3/3/2020,315.530,331.310,315.530,0.000,2478558 PEPEPEPE,D,3/4/2020,319.790,335.780,319.790,0.000,2471009 PEPEPEPE,D,3/5/2020,319.630,335.610,319.630,0.000,2471931 PEPEPEPE,D,3/6/2020,305.050,320.300,305.050,0.000,2471999 PEPEPEPE,D,3/9/2020,289.360,303.830,289.360,0.000,2474230 PEPEPEPE,D,3/10/2020,291.320,305.890,291.320,0.000,2466466 PEPEPEPE,D,3/11/2020,286.040,300.340,286.040,0.000,2451881 PEPEPEPE,D,3/12/2020,265.990,279.290,265.990,0.000,2446452 PEPEPEPE,D,3/13/2020,263.130,276.290,263.130,0.000,2443472 PEPEPEPE,D,3/16/2020,254.250,266.960,254.250,0.000,2432937 PEPEPEPE,D,3/17/2020,257.280,270.140,257.280,0.000,2429039 PEPEPEPE,D,3/18/2020,253.540,266.220,253.540,0.000,2421784 PEPEPEPE,D,3/19/2020,253.240,265.900,253.240,0.000,2421500 PEPEPEPE,D,3/20/2020,256.340,269.160,256.340,0.000,2419445 PEPEPEPE,D,3/23/2020,235.280,247.040,235.280,0.000,2419359 PEPEPEPE,D,3/25/2020,249.640,262.120,249.640,0.000,2419547 PEPEPEPE,D,3/26/2020,258.740,271.680,258.740,0.000,2420904 PEPEPEPE,D,3/27/2020,257.710,270.600,257.710,0.000,2422838 PEPEPEPE,D,3/30/2020,263.180,276.340,263.180,0.000,2423679 PEPEPEPE,D,3/31/2020,264.050,277.250,264.050,0.000,2425195 PEPEPEPE,D,4/1/2020,255.760,268.550,255.760,0.000,2426289 PEPEPEPE,D,4/2/2020,255.100,267.860,255.100,0.000,2428210 PEPEPEPE,D,4/3/2020,259.080,272.030,259.080,0.000,2429844 PEPEPEPE,D,4/6/2020,264.670,277.900,264.670,0.000,2432819 PEPEPEPE,D,4/7/2020,273.690,287.370,273.690,0.000,2435730 PEPEPEPE,D,4/8/2020,267.580,280.960,267.580,0.000,2437116 PEPEPEPE,D,4/9/2020,280.810,294.850,280.810,0.000,2441004 PEPEPEPE,D,4/14/2020,280.150,294.160,280.150,0.000,2442624 PEPEPEPE,D,4/15/2020,278.010,291.910,278.010,0.000,2445833 PEPEPEPE,D,4/20/2020,284.040,298.240,284.040,0.000,2450424 PEPEPEPE,D,4/21/2020,275.450,289.220,275.450,0.000,2451434 PEPEPEPE,D,4/22/2020,276.890,290.730,276.890,0.000,2453191 PEPEPEPE,D,4/23/2020,282.810,296.950,282.810,0.000,2453666 PEPEPEPE,D,4/24/2020,279.710,293.700,279.710,0.000,2454198 PEPEPEPE,D,4/27/2020,284.750,298.990,284.750,0.000,2457574 PEPEPEPE,D,4/28/2020,293.010,307.660,293.010,0.000,2458480 PEPEPEPE,D,4/29/2020,294.330,309.050,294.330,0.000,2461044 PEPEPEPE,D,4/30/2020,291.070,305.620,291.070,0.000,2461045 PEPEPEPE,D,5/4/2020,280.270,294.280,280.270,0.000,2461115 PEPEPEPE,D,5/5/2020,286.530,300.860,286.530,0.000,2461618 PEPEPEPE,D,5/6/2020,287.920,302.320,287.920,0.000,2460746 PEPEPEPE,D,5/7/2020,290.070,304.570,290.070,0.000,2463534 PEPEPEPE,D,5/8/2020,292.100,306.710,292.100,0.000,2464516 PEPEPEPE,D,5/11/2020,289.240,303.700,289.240,0.000,2465112 PEPEPEPE,D,5/12/2020,290.880,305.420,290.880,0.000,2466343 PEPEPEPE,D,5/13/2020,285.060,299.310,285.060,0.000,2469366 PEPEPEPE,D,5/14/2020,278.010,291.910,278.010,0.000,2467924 PEPEPEPE,D,5/15/2020,284.420,298.640,284.420,0.000,2467524 PEPEPEPE,D,5/18/2020,291.830,306.420,291.830,0.000,2467919 PEPEPEPE,D,5/19/2020,291.050,305.600,291.050,0.000,2468956 PEPEPEPE,D,5/20/2020,291.110,305.670,291.110,0.000,2470053 PEPEPEPE,D,5/22/2020,290.660,305.190,290.660,0.000,2470181 PEPEPEPE,D,5/26/2020,297.540,312.420,297.540,0.000,2474382 PEPEPEPE,D,5/27/2020,297.720,312.610,297.720,0.000,2474982 PEPEPEPE,D,5/28/2020,302.190,317.300,302.190,0.000,2476376 PEPEPEPE,D,5/29/2020,300.220,315.230,300.220,0.000,2476542 PEPEPEPE,D,6/2/2020,303.990,319.190,303.990,0.000,2477461 PEPEPEPE,D,6/4/2020,308.730,324.170,308.730,0.000,2483067 PEPEPEPE,D,6/8/2020,313.430,329.100,313.430,0.000,2485485 PEPEPEPE,D,6/9/2020,308.110,323.520,308.110,0.000,2488981 PEPEPEPE,D,6/10/2020,308.360,323.780,308.360,0.000,2490718 PEPEPEPE,D,6/11/2020,299.120,314.080,299.120,0.000,2487669 PEPEPEPE,D,6/12/2020,297.550,312.430,297.550,0.000,2488975 PEPEPEPE,D,6/15/2020,291.600,306.180,291.600,0.000,2489131 PEPEPEPE,D,6/16/2020,305.630,320.910,305.630,0.000,2490418 PEPEPEPE,D,6/17/2020,305.410,320.680,305.410,0.000,2490731 PEPEPEPE,D,6/18/2020,304.310,319.530,304.310,0.000,2490460 PEPEPEPE,D,6/19/2020,306.250,321.560,306.250,0.000,2491160 PEPEPEPE,D,6/22/2020,300.650,315.680,300.650,0.000,2493939 PEPEPEPE,D,6/24/2020,298.900,313.850,298.900,0.000,2495276 PEPEPEPE,D,6/25/2020,293.850,308.540,293.850,0.000,2496555 PEPEPEPE,D,6/26/2020,298.680,313.610,298.680,0.000,2497136 PEPEPEPE,D,6/29/2020,296.090,310.890,296.090,0.000,2498250 PEPEPEPE,D,6/30/2020,300.120,315.130,300.120,0.000,2498533 PEPEPEPE,D,7/1/2020,303.430,318.600,303.430,0.000,2500630 PEPEPEPE,D,7/2/2020,306.330,321.650,306.330,0.000,2501299 PEPEPEPE,D,7/6/2020,306.680,322.010,306.680,0.000,2501838 PEPEPEPE,D,7/7/2020,304.880,320.120,304.880,0.000,2503614 PEPEPEPE,D,7/8/2020,303.750,318.940,303.750,0.000,2502662 PEPEPEPE,D,7/9/2020,303.740,318.930,303.740,0.000,2502891 PEPEPEPE,D,7/10/2020,303.020,318.170,303.020,0.000,2501606 PEPEPEPE,D,7/13/2020,304.790,320.030,304.790,0.000,2498904 PEPEPEPE,D,7/14/2020,302.470,317.590,302.470,0.000,2499666 PEPEPEPE,D,7/15/2020,307.910,323.310,307.910,0.000,2501677 PEPEPEPE,D,7/16/2020,310.270,325.780,310.270,0.000,2501000 PEPEPEPE,D,7/17/2020,311.430,327.000,311.430,0.000,2499437 PEPEPEPE,D,7/20/2020,314.770,330.510,314.770,0.000,2499333 PEPEPEPE,D,7/21/2020,315.930,331.730,315.930,0.000,2500387 PEPEPEPE,D,7/22/2020,313.950,329.650,313.950,0.000,2501278 PEPEPEPE,D,7/23/2020,315.610,331.390,315.610,0.000,2501686 PEPEPEPE,D,7/24/2020,311.750,327.340,311.750,0.000,2503784 PEPEPEPE,D,7/27/2020,310.780,326.320,310.780,0.000,2505215 PEPEPEPE,D,7/28/2020,311.400,326.970,311.400,0.000,2504886 PEPEPEPE,D,7/29/2020,313.180,328.840,313.180,0.000,2504896 PEPEPEPE,D,7/30/2020,309.650,325.130,309.650,0.000,2506304 PEPEPEPE,D,7/31/2020,311.320,326.890,311.320,0.000,2484929 PEPEPEPE,D,8/3/2020,313.670,329.350,313.670,0.000,2485663 PEPEPEPE,D,8/4/2020,313.610,329.290,313.610,0.000,2485791 PEPEPEPE,D,8/5/2020,312.060,327.660,312.060,0.000,2485706 PEPEPEPE,D,8/6/2020,312.800,328.440,312.800,0.000,2487817 PEPEPEPE,D,8/7/2020,316.210,332.020,316.210,0.000,2491312 PEPEPEPE,D,8/10/2020,317.930,333.830,317.930,0.000,2493511 PEPEPEPE,D,8/11/2020,319.290,335.250,319.290,0.000,2493833 PEPEPEPE,D,8/12/2020,320.700,336.740,320.700,0.000,2494139 PEPEPEPE,D,8/13/2020,320.340,336.360,320.340,0.000,2495124 PEPEPEPE,D,8/14/2020,319.060,335.010,319.060,0.000,2495708 PEPEPEPE,D,8/17/2020,318.120,334.030,318.120,0.000,2497116 PEPEPEPE,D,8/18/2020,316.010,331.810,316.010,0.000,2497442 PEPEPEPE,D,8/19/2020,315.540,331.320,315.540,0.000,2500239 PEPEPEPE,D,8/20/2020,313.940,329.640,313.940,0.000,2500021 PEPEPEPE,D,8/21/2020,316.270,332.080,316.270,0.000,2500442 PEPEPEPE,D,8/24/2020,317.910,333.810,317.910,0.000,2499381 PEPEPEPE,D,8/25/2020,318.670,334.600,318.670,0.000,2502872 PEPEPEPE,D,8/26/2020,317.630,333.510,317.630,0.000,2502424 PEPEPEPE,D,8/27/2020,317.890,333.780,317.890,0.000,2501661 PEPEPEPE,D,8/28/2020,314.200,329.910,314.200,0.000,2502970 PEPEPEPE,D,8/31/2020,314.830,330.570,314.830,0.000,2502865 PEPEPEPE,D,9/1/2020,313.350,329.020,313.350,0.000,2503532 PEPEPEPE,D,9/2/2020,320.330,336.350,320.330,0.000,2503557 PEPEPEPE,D,9/3/2020,321.250,337.310,321.250,0.000,2503887 PEPEPEPE,D,9/4/2020,315.820,331.610,315.820,0.000,2504731 PEPEPEPE,D,9/8/2020,311.140,326.700,311.140,0.000,2504182 PEPEPEPE,D,9/9/2020,314.700,330.440,314.700,0.000,2505495 PEPEPEPE,D,9/10/2020,313.490,329.160,313.490,0.000,2505628 PEPEPEPE,D,9/11/2020,313.150,328.810,313.150,0.000,2504296 PEPEPEPE,D,9/14/2020,315.140,330.900,315.140,0.000,2505201 PEPEPEPE,D,9/15/2020,318.150,334.060,318.150,0.000,2502889 PEPEPEPE,D,9/16/2020,319.480,335.450,319.480,0.000,2503531 PEPEPEPE,D,9/17/2020,317.380,333.250,317.380,0.000,2504256 PEPEPEPE,D,9/18/2020,317.830,333.720,317.830,0.000,2504895 PEPEPEPE,D,9/21/2020,311.890,327.480,311.890,0.000,2506633 PEPEPEPE,D,9/22/2020,313.450,329.120,313.450,0.000,2508426 PEPEPEPE,D,9/23/2020,317.640,333.520,317.640,0.000,2508801 PEPEPEPE,D,9/24/2020,312.420,328.040,312.420,0.000,2508939 PEPEPEPE,D,9/25/2020,314.170,329.880,314.170,0.000,2507673 PEPEPEPE,D,9/28/2020,319.720,335.710,319.720,0.000,2509968 PEPEPEPE,D,9/29/2020,320.470,336.490,320.470,0.000,2511681 PEPEPEPE,D,9/30/2020,321.920,338.020,321.920,0.000,2511158 PEPEPEPE,D,10/1/2020,321.810,337.900,321.810,0.000,2512289 PEPEPEPE,D,10/2/2020,321.620,337.700,321.620,0.000,2515476 PEPEPEPE,D,10/5/2020,323.530,339.710,323.530,0.000,2516667 PEPEPEPE,D,10/6/2020,324.900,341.150,324.900,0.000,2518027 PEPEPEPE,D,10/7/2020,325.810,342.100,325.810,0.000,2519110 PEPEPEPE,D,10/8/2020,328.410,344.830,328.410,0.000,2521762 PEPEPEPE,D,10/9/2020,329.060,345.510,329.060,0.000,2520808 PEPEPEPE,D,10/12/2020,332.290,348.900,332.290,0.000,2521110 PEPEPEPE,D,10/13/2020,333.020,349.670,333.020,0.000,2521455 PEPEPEPE,D,10/14/2020,332.920,349.570,332.920,0.000,2523466 PEPEPEPE,D,10/15/2020,330.490,347.010,330.490,0.000,2524098 PEPEPEPE,D,10/16/2020,333.360,350.030,333.360,0.000,2523374 PEPEPEPE,D,10/19/2020,331.680,348.260,331.680,0.000,2520226 PEPEPEPE,D,10/20/2020,329.430,345.900,329.430,0.000,2519514 PEPEPEPE,D,10/21/2020,328.770,345.210,328.770,0.000,2519239 PEPEPEPE,D,10/22/2020,328.450,344.870,328.450,0.000,2521290 PEPEPEPE,D,10/23/2020,329.030,345.480,329.030,0.000,2521264 PEPEPEPE,D,10/26/2020,325.380,341.650,325.380,0.000,2522797 PEPEPEPE,D,10/28/2020,319.160,335.120,319.160,0.000,2520428 PEPEPEPE,D,10/29/2020,318.580,334.510,318.580,0.000,2520145 PEPEPEPE,D,10/30/2020,314.290,330.000,314.290,0.000,2516131 PEPEPEPE,D,11/2/2020,324.330,340.550,324.330,0.000,2513785 PEPEPEPE,D,11/3/2020,328.290,344.700,328.290,0.000,2512905 PEPEPEPE,D,11/4/2020,330.590,347.120,330.590,0.000,2512687 PEPEPEPE,D,11/5/2020,335.190,351.950,335.190,0.000,2511605 PEPEPEPE,D,11/6/2020,335.150,351.910,335.150,0.000,2512027 PEPEPEPE,D,11/9/2020,341.360,358.430,341.360,0.000,2514246 PEPEPEPE,D,11/10/2020,336.720,353.560,336.720,0.000,2513993 PEPEPEPE,D,11/11/2020,339.970,356.970,339.970,0.000,2514106 PEPEPEPE,D,11/12/2020,339.650,356.630,339.650,0.000,2514372 PEPEPEPE,D,11/13/2020,339.070,356.020,339.070,0.000,2518608 PEPEPEPE,D,11/16/2020,340.700,357.740,340.700,0.000,2520145 PEPEPEPE,D,11/17/2020,337.610,354.490,337.610,0.000,2521471 PEPEPEPE,D,11/23/2020,337.050,353.900,337.050,0.000,2526356 PEPEPEPE,D,11/24/2020,335.410,352.180,335.410,0.000,2528275 PEPEPEPE,D,11/25/2020,333.820,350.510,333.820,0.000,2528718 PEPEPEPE,D,11/27/2020,334.060,350.760,334.060,0.000,2530429 PEPEPEPE,D,11/30/2020,332.240,348.850,332.240,0.000,2534613 PEPEPEPE,D,12/1/2020,334.690,351.420,334.690,0.000,2535740 PEPEPEPE,D,12/2/2020,331.810,348.400,331.810,0.000,2535899 PEPEPEPE,D,12/3/2020,329.870,346.360,329.870,0.000,2538600 PEPEPEPE,D,12/4/2020,329.260,345.720,329.260,0.000,2542062 PEPEPEPE,D,12/7/2020,329.390,345.860,329.390,0.000,2543296 PEPEPEPE,D,12/8/2020,330.650,347.180,330.650,0.000,2545562 PEPEPEPE,D,12/9/2020,332.470,349.090,332.470,0.000,2546002 PEPEPEPE,D,12/10/2020,330.880,347.420,330.880,0.000,2546927 PEPEPEPE,D,12/11/2020,329.720,346.210,329.720,0.000,2547255 PEPEPEPE,D,12/14/2020,332.300,348.920,332.300,0.000,2548987 PEPEPEPE,D,12/15/2020,330.840,347.380,330.840,0.000,2553190 PEPEPEPE,D,12/16/2020,332.910,349.560,332.910,0.000,2554578 PEPEPEPE,D,12/17/2020,332.460,349.080,332.460,0.000,2555026 PEPEPEPE,D,12/18/2020,333.160,349.820,333.160,0.000,2556045 PEPEPEPE,D,12/21/2020,327.240,343.600,327.240,0.000,2557993 PEPEPEPE,D,12/22/2020,330.400,346.920,330.400,0.000,2558955 PEPEPEPE,D,12/23/2020,333.820,350.510,333.820,0.000,2560807 PEPEPEPE,D,12/28/2020,335.130,351.890,335.130,0.000,2561556 PEPEPEPE,D,12/29/2020,335.190,351.950,335.190,0.000,2562503 PEPEPEPE,D,12/30/2020,334.780,351.520,334.780,0.000,2563739 PEPEPEPE,D,1/4/2021,337.760,354.650,337.760,0.000,2564568 PEPEPEPE,D,1/6/2021,338.040,354.940,338.040,0.000,2562164 PEPEPEPE,D,1/7/2021,344.980,362.230,344.980,0.000,2564487 PEPEPEPE,D,1/8/2021,351.060,368.610,351.060,0.000,2563524 PEPEPEPE,D,1/11/2021,351.660,369.240,351.660,0.000,2558244 PEPEPEPE,D,1/12/2021,352.630,370.260,352.630,0.000,2558812 PEPEPEPE,D,1/13/2021,351.840,369.430,351.840,0.000,2557996 PEPEPEPE,D,1/14/2021,351.740,369.330,351.740,0.000,2557904 PEPEPEPE,D,1/15/2021,348.810,366.250,348.810,0.000,2558173 PEPEPEPE,D,1/19/2021,349.800,367.290,349.800,0.000,2557783 PEPEPEPE,D,1/20/2021,352.430,370.050,352.430,0.000,2557140 PEPEPEPE,D,1/21/2021,351.600,369.180,351.600,0.000,2558094 PEPEPEPE,D,1/22/2021,348.450,365.870,348.450,0.000,2557706 PEPEPEPE,D,1/25/2021,352.010,369.610,352.010,0.000,2558649 PEPEPEPE,D,1/26/2021,348.620,366.050,348.620,0.000,2557634 PEPEPEPE,D,1/27/2021,341.690,358.770,341.690,0.000,2558100 PEPEPEPE,D,1/28/2021,343.970,361.170,343.970,0.000,2557151 PEPEPEPE,D,1/29/2021,339.690,356.670,339.690,0.000,2557706 PEPEPEPE,D,2/2/2021,349.490,366.960,349.490,0.000,2559934 PEPEPEPE,D,2/3/2021,349.730,367.220,349.730,0.000,2561758 PEPEPEPE,D,2/4/2021,350.410,367.930,350.410,0.000,2562920 PEPEPEPE,D,2/5/2021,349.950,367.450,349.950,0.000,2563003 PEPEPEPE,D,2/8/2021,351.750,369.340,351.750,0.000,2563873 PEPEPEPE,D,2/9/2021,349.570,367.050,349.570,0.000,2564119 PEPEPEPE,D,2/10/2021,350.770,368.310,350.770,0.000,2561992 PEPEPEPE,D,2/11/2021,350.060,367.560,350.060,0.000,2561776 PEPEPEPE,D,2/12/2021,351.170,368.730,351.170,0.000,2563771 PEPEPEPE,D,2/16/2021,351.500,369.080,351.500,0.000,2561949 PEPEPEPE,D,2/17/2021,348.790,366.230,348.790,0.000,2563360 PEPEPEPE,D,2/18/2021,345.210,362.470,345.210,0.000,2562526 PEPEPEPE,D,2/19/2021,345.680,362.960,345.680,0.000,2564190 PEPEPEPE,D,2/22/2021,340.730,357.770,340.730,0.000,2563561 PEPEPEPE,D,2/23/2021,337.800,354.690,337.800,0.000,2562142 PEPEPEPE,D,2/24/2021,338.940,355.890,338.940,0.000,2562499 PEPEPEPE,D,2/25/2021,339.160,356.120,339.160,0.000,2562089 PEPEPEPE,D,2/26/2021,336.110,352.920,336.110,0.000,2562110 PEPEPEPE,D,3/1/2021,340.310,357.330,340.310,0.000,2561812 PEPEPEPE,D,3/2/2021,342.430,359.550,342.430,0.000,2561440 PEPEPEPE,D,3/3/2021,338.030,354.930,338.030,0.000,2562560 PEPEPEPE,D,3/4/2021,336.430,353.250,336.430,0.000,2562925 PEPEPEPE,D,3/5/2021,335.970,352.770,335.970,0.000,2563829 PEPEPEPE,D,3/8/2021,342.850,359.990,342.850,0.000,2563505 PEPEPEPE,D,3/9/2021,347.000,364.350,347.000,0.000,2565201 PEPEPEPE,D,3/10/2021,365.120,0.000,347.730,0.000,2564833 PEPEPEPE,D,3/11/2021,365.120,367.250,349.760,0.000,2565371 PEPEPEPE,D,3/15/2021,365.120,367.590,350.090,0.000,2565209 PEPEPEPE,D,3/16/2021,365.120,370.980,353.310,0.000,2565854 PEPEPEPE,D,3/17/2021,365.120,367.410,349.910,0.000,2566548 PEPEPEPE,D,3/19/2021,365.120,369.440,351.850,0.000,2564773 PEPEPEPE,D,3/22/2021,365.120,366.590,349.130,0.000,2566112 PEPEPEPE,D,3/23/2021,365.120,369.350,351.760,0.000,2566165 PEPEPEPE,D,3/25/2021,365.120,367.720,350.210,0.000,2569258 PEPEPEPE,D,3/26/2021,365.120,374.370,356.540,0.000,2570362 PEPEPEPE,D,3/29/2021,365.120,379.180,361.120,0.000,2571002 PEPEPEPE,D,3/30/2021,365.120,379.610,361.530,0.000,2570272 PEPEPEPE,D,3/31/2021,365.120,381.200,363.050,0.000,2571554 PEPEPEPE,D,4/1/2021,365.120,382.640,364.420,0.000,2571832 PEPEPEPE,D,4/6/2021,365.120,386.810,368.390,0.000,2573680 PEPEPEPE,D,4/7/2021,365.120,384.730,366.410,0.000,2578920 PEPEPEPE,D,4/8/2021,365.120,385.680,367.310,0.000,2579538 PEPEPEPE,D,4/9/2021,365.120,387.980,369.500,0.000,2579212 PEPEPEPE,D,4/12/2021,365.120,392.020,373.350,0.000,2579461 PEPEPEPE,D,4/13/2021,365.120,390.580,371.980,0.000,2580175 PEPEPEPE,D,4/14/2021,365.120,390.770,372.160,0.000,2581570 PEPEPEPE,D,4/15/2021,365.120,390.900,372.290,0.000,2583460 PEPEPEPE,D,4/16/2021,365.120,394.970,376.160,0.000,2583690 PEPEPEPE,D,4/19/2021,365.120,394.560,375.770,0.000,2584511 PEPEPEPE,D,4/20/2021,365.120,393.970,375.210,0.000,2583795 PEPEPEPE,D,4/21/2021,365.120,394.190,375.420,0.000,2586037 PEPEPEPE,D,4/22/2021,365.120,398.130,379.170,0.000,2588213 PEPEPEPE,D,4/23/2021,365.120,398.310,379.340,0.000,2589496 PEPEPEPE,D,4/26/2021,365.120,399.510,380.490,0.000,2591736 PEPEPEPE,D,4/27/2021,365.120,397.500,378.570,0.000,2593809 PEPEPEPE,D,4/28/2021,365.120,398.930,379.930,0.000,2596654 PEPEPEPE,D,5/4/2021,365.120,398.750,379.760,0.000,2591776 PEPEPEPE,D,5/5/2021,365.120,402.340,383.180,0.000,2593518 PEPEPEPE,D,5/6/2021,365.120,403.100,383.900,0.000,2597450 PEPEPEPE,D,5/7/2021,365.120,403.420,384.210,0.000,2599345 PEPEPEPE,D,5/10/2021,365.120,405.070,385.780,0.000,2601232 PEPEPEPE,D,5/11/2021,365.120,398.140,379.180,0.000,2603210 PEPEPEPE,D,5/12/2021,365.120,396.590,377.700,0.000,2604115 PEPEPEPE,D,5/14/2021,365.120,398.360,379.390,0.000,2604415 PEPEPEPE,D,5/17/2021,365.120,396.830,377.930,0.000,2605917 PEPEPEPE,D,5/18/2021,365.120,393.950,375.190,0.000,2606916 PEPEPEPE,D,5/19/2021,365.120,388.400,369.900,0.000,2609901 PEPEPEPE,D,5/20/2021,365.120,393.050,374.330,0.000,2611498 PEPEPEPE,D,5/21/2021,365.120,398.540,379.560,0.000,2614669 PEPEPEPE,D,5/25/2021,365.120,396.610,377.720,0.000,2616030 PEPEPEPE,D,5/26/2021,365.120,397.640,378.700,0.000,2617914 PEPEPEPE,D,5/27/2021,365.120,399.080,380.080,0.000,2618578 PEPEPEPE,D,5/28/2021,365.120,401.880,382.740,0.000,2620057 PEPEPEPE,D,6/1/2021,365.120,399.420,380.400,0.000,2621340 PEPEPEPE,D,6/2/2021,365.120,398.250,379.290,0.000,2623859 PEPEPEPE,D,6/3/2021,365.120,397.040,378.130,0.000,2624374 PEPEPEPE,D,6/4/2021,365.120,397.360,378.440,0.000,2626646 PEPEPEPE,D,6/7/2021,365.120,398.290,379.320,0.000,2628985 PEPEPEPE,D,6/8/2021,365.120,396.020,377.160,0.000,2631043 PEPEPEPE,D,6/9/2021,365.120,395.830,376.980,0.000,2631986 PEPEPEPE,D,6/10/2021,365.120,397.070,378.160,0.000,2632049 PEPEPEPE,D,6/11/2021,365.120,399.570,380.540,0.000,2634343 PEPEPEPE,D,6/14/2021,365.120,399.610,380.580,0.000,2634228 PEPEPEPE,D,6/15/2021,365.120,400.210,381.150,0.000,2636097 PEPEPEPE,D,6/16/2021,365.120,401.880,382.740,0.000,2637956 PEPEPEPE,D,6/17/2021,365.120,402.240,383.090,0.000,2641270 PEPEPEPE,D,6/21/2021,365.120,401.260,382.150,0.000,2647110 PEPEPEPE,D,6/22/2021,386.060,405.360,386.060,0.000,2649032 PEPEPEPE,D,6/24/2021,385.710,405.000,385.710,0.000,2650554 PEPEPEPE,D,6/28/2021,387.790,407.180,387.790,0.000,2656087 PEPEPEPE,D,6/29/2021,0.000,410.750,391.190,0.000,2657346 PEPEPEPE,D,7/1/2021,0.000,410.640,391.090,0.000,2660880 PEPEPEPE,D,7/2/2021,0.000,413.210,393.530,0.000,2665314 PEPEPEPE,D,7/6/2021,0.000,413.650,393.950,0.000,2666023 PEPEPEPE,D,7/7/2021,0.000,417.390,397.510,0.000,2671595 PEPEPEPE,D,7/8/2021,0.000,412.700,393.050,0.000,2672971 PEPEPEPE,D,7/9/2021,395.750,415.540,395.750,0.000,2673844 PEPEPEPE,D,7/12/2021,397.870,417.760,397.870,0.000,2674557 PEPEPEPE,D,7/13/2021,399.690,419.670,399.690,0.000,2674490 PEPEPEPE,D,7/14/2021,398.880,418.820,398.880,0.000,2677636 PEPEPEPE,D,7/16/2021,400.000,420.000,400.000,0.000,2680617 PEPEPEPE,D,7/19/2021,394.270,413.980,394.270,0.000,2682814 PEPEPEPE,D,7/20/2021,399.910,419.910,399.910,0.000,2683882 PEPEPEPE,D,7/21/2021,402.300,422.420,402.300,0.000,2684405 PEPEPEPE,D,7/22/2021,402.060,422.160,402.060,0.000,2685011 PEPEPEPE,D,7/23/2021,406.390,426.710,406.390,0.000,2687787 PEPEPEPE,D,7/26/2021,407.490,427.860,407.490,0.000,2689611 PEPEPEPE,D,7/27/2021,406.470,426.790,406.470,0.000,2691466 PEPEPEPE,D,7/28/2021,409.620,430.100,409.620,0.000,2692717 PEPEPEPE,D,7/29/2021,409.970,430.470,409.970,0.000,2694305 PEPEPEPE,D,7/30/2021,412.880,433.520,412.880,0.000,2696549 PEPEPEPE,D,8/2/2021,414.130,434.840,414.130,0.000,2699068 PEPEPEPE,D,8/3/2021,414.280,434.990,414.280,0.000,2702114 PEPEPEPE,D,8/4/2021,417.440,438.310,417.440,0.000,2706580 PEPEPEPE,D,8/5/2021,420.240,441.250,420.240,0.000,2709595 PEPEPEPE,D,8/6/2021,419.910,440.910,419.910,0.000,2712661 PEPEPEPE,D,8/9/2021,419.450,440.420,419.450,0.000,2716882 PEPEPEPE,D,8/10/2021,421.390,442.460,421.390,0.000,2720709 PEPEPEPE,D,8/11/2021,422.830,443.970,422.830,0.000,2724686 PEPEPEPE,D,8/12/2021,424.210,445.420,424.210,0.000,2727104 PEPEPEPE,D,8/13/2021,424.780,446.020,424.780,0.000,2729249 PEPEPEPE,D,8/16/2021,423.810,445.000,423.810,0.000,2730849 PEPEPEPE,D,8/17/2021,425.080,446.330,425.080,0.000,2732997 PEPEPEPE,D,8/18/2021,424.000,445.200,424.000,0.000,2734413 PEPEPEPE,D,8/19/2021,420.500,441.530,420.500,0.000,2735887 PEPEPEPE,D,8/20/2021,423.740,444.930,423.740,0.000,2739322 PEPEPEPE,D,8/23/2021,423.780,444.970,423.780,0.000,2740747 PEPEPEPE,D,8/24/2021,423.360,444.530,423.360,0.000,2741932 PEPEPEPE,D,8/25/2021,424.530,445.760,424.530,0.000,2742733 PEPEPEPE,D,8/27/2021,425.680,446.960,425.680,0.000,2746484 PEPEPEPE,D,8/31/2021,427.070,448.420,427.070,0.000,2748810 PEPEPEPE,D,9/1/2021,425.940,447.240,425.940,0.000,2751371 PEPEPEPE,D,9/2/2021,430.160,451.670,430.160,0.000,2753140 PEPEPEPE,D,9/3/2021,428.590,450.020,428.590,0.000,2755479 PEPEPEPE,D,9/7/2021,427.300,448.670,427.300,0.000,2758784 PEPEPEPE,D,9/8/2021,427.090,448.440,427.090,0.000,2763164 PEPEPEPE,D,9/10/2021,427.280,448.640,427.280,0.000,2766004 PEPEPEPE,D,9/13/2021,427.800,449.190,427.800,0.000,2768265 PEPEPEPE,D,9/14/2021,423.060,444.210,423.060,0.000,2771732 PEPEPEPE,D,9/15/2021,422.230,443.340,422.230,0.000,2773607 PEPEPEPE,D,9/16/2021,424.020,445.220,424.020,0.000,2777522 PEPEPEPE,D,9/17/2021,421.260,442.320,421.260,0.000,2779089 PEPEPEPE,D,9/20/2021,416.470,437.290,416.470,0.000,2780144 PEPEPEPE,D,9/21/2021,418.560,439.490,418.560,0.000,2782944 PEPEPEPE,D,9/22/2021,418.050,438.950,418.050,0.000,2784680 PEPEPEPE,D,9/23/2021,422.390,443.510,422.390,0.000,2785555 PEPEPEPE,D,9/24/2021,420.320,441.340,420.320,0.000,2786530 PEPEPEPE,D,9/27/2021,416.460,437.280,416.460,0.000,2787357 PEPEPEPE,D,9/28/2021,407.980,428.380,407.980,0.000,2788269 PEPEPEPE,D,9/29/2021,407.990,428.390,407.990,0.000,2790220 PEPEPEPE,D,9/30/2021,412.110,432.720,412.110,0.000,2792694 PEPEPEPE,D,10/1/2021,403.190,423.350,403.190,0.000,2794637 PEPEPEPE,D,10/4/2021,405.870,426.160,405.870,0.000,2795358 PEPEPEPE,D,10/5/2021,405.830,426.120,405.830,0.000,2797154 PEPEPEPE,D,10/6/2021,405.770,426.060,405.770,0.000,2799916 PEPEPEPE,D,10/7/2021,414.010,434.710,414.010,0.000,2801753 PEPEPEPE,D,10/11/2021,409.010,429.460,409.010,0.000,2802392 PEPEPEPE,D,10/12/2021,407.910,428.310,407.910,0.000,2803066 PEPEPEPE,D,10/13/2021,408.690,429.120,408.690,0.000,2804830 PEPEPEPE,D,10/14/2021,408.690,429.120,408.690,0.000,2804830 PEPEPEPE,D,10/15/2021,416.840,437.680,416.840,0.000,2808157 PEPEPEPE,D,10/18/2021,414.100,434.810,414.100,0.000,2810511 PEPEPEPE,D,10/19/2021,416.490,437.310,416.490,0.000,2813604 PEPEPEPE,D,10/20/2021,419.470,440.440,419.470,0.000,2816214 PEPEPEPE,D,10/22/2021,425.830,447.120,425.830,0.000,2821882 PEPEPEPE,D,10/25/2021,425.630,446.910,425.630,0.000,2823660 PEPEPEPE,D,10/26/2021,426.440,447.760,426.440,0.000,2825691 PEPEPEPE,D,10/28/2021,427.580,448.960,427.580,0.000,2831715 PEPEPEPE,D,10/29/2021,431.110,452.670,431.110,0.000,2834262 PEPEPEPE,D,11/2/2021,433.480,455.150,433.480,0.000,2835822 PEPEPEPE,D,11/3/2021,432.970,454.620,432.970,0.000,2837220 PEPEPEPE,D,11/4/2021,437.650,459.530,437.650,0.000,2840903 PEPEPEPE,D,11/5/2021,437.650,459.530,437.650,0.000,2840903 PEPEPEPE,D,11/8/2021,435.490,457.260,435.490,0.000,2848215 PEPEPEPE,D,11/9/2021,436.230,458.040,436.230,0.000,2853051 PEPEPEPE,D,11/10/2021,439.090,461.040,439.090,0.000,2856330 PEPEPEPE,D,11/11/2021,443.720,465.910,443.720,0.000,2859416 PEPEPEPE,D,11/12/2021,445.760,468.050,445.760,0.000,2862573 PEPEPEPE,D,11/15/2021,450.160,472.670,450.160,0.000,2865980 PEPEPEPE,D,11/16/2021,453.420,476.090,453.420,0.000,2870659 PEPEPEPE,D,11/17/2021,453.470,476.140,453.470,0.000,2874732 PEPEPEPE,D,11/18/2021,454.550,477.280,454.550,0.000,2877926 PEPEPEPE,D,11/19/2021,457.780,480.670,457.780,0.000,2880194 PEPEPEPE,D,11/22/2021,458.390,481.310,458.390,0.000,2882312 PEPEPEPE,D,11/23/2021,454.850,477.590,454.850,0.000,2885777 PEPEPEPE,D,11/24/2021,451.780,474.370,451.780,0.000,2889003 PEPEPEPE,D,11/26/2021,449.520,472.000,449.520,0.000,2888839 PEPEPEPE,D,11/29/2021,449.890,472.380,449.890,0.000,2894007 PEPEPEPE,D,11/30/2021,445.190,467.450,445.190,0.000,2894505 PEPEPEPE,D,12/1/2021,442.860,465.000,442.860,0.000,2896578 PEPEPEPE,D,12/2/2021,442.710,464.850,442.710,0.000,2897392 PEPEPEPE,D,12/3/2021,443.000,465.150,443.000,0.000,2901163 PEPEPEPE,D,12/6/2021,445.280,467.540,445.280,0.000,2902047 PEPEPEPE,D,12/7/2021,456.000,478.800,456.000,0.000,2904757 PEPEPEPE,D,12/8/2021,454.000,476.700,454.000,0.000,2906537 PEPEPEPE,D,12/9/2021,455.210,477.970,455.210,0.000,2906988 PEPEPEPE,D,12/10/2021,455.480,478.250,455.480,0.000,2908368 PEPEPEPE,D,12/13/2021,454.370,477.090,454.370,0.000,2909916 PEPEPEPE,D,12/14/2021,451.070,473.620,451.070,0.000,2912738 PEPEPEPE,D,12/15/2021,450.330,472.850,450.330,0.000,2914210 PEPEPEPE,D,12/16/2021,454.970,477.720,454.970,0.000,2915298 PEPEPEPE,D,12/17/2021,449.980,472.480,449.980,0.000,2916179 PEPEPEPE,D,12/20/2021,442.160,464.270,442.160,0.000,2918155 PEPEPEPE,D,12/21/2021,447.710,470.100,447.710,0.000,2921175 PEPEPEPE,D,12/22/2021,449.630,472.110,449.630,0.000,2921978 PEPEPEPE,D,12/23/2021,456.050,478.850,456.050,0.000,2923877 PEPEPEPE,D,12/27/2021,456.060,478.860,456.060,0.000,2925499 PEPEPEPE,D,12/28/2021,461.950,485.050,461.950,0.000,2926716 PEPEPEPE,D,12/29/2021,462.300,485.420,462.300,0.000,2927801 PEPEPEPE,D,12/30/2021,465.190,488.450,465.190,0.000,2929451 PEPEPEPE,D,1/3/2022,460.790,483.830,460.790,0.000,2930531 PEPEPEPE,D,1/4/2022,458.600,481.530,458.600,0.000,2932288 PEPEPEPE,D,1/6/2022,446.590,468.920,446.590,0.000,2936686 PEPEPEPE,D,1/7/2022,446.210,468.520,446.210,0.000,2937724 PEPEPEPE,D,1/10/2022,436.070,457.870,436.070,0.000,2940273 PEPEPEPE,D,1/11/2022,435.260,457.020,435.260,0.000,2940970 PEPEPEPE,D,1/12/2022,439.080,461.030,439.080,0.000,2943365 PEPEPEPE,D,1/13/2022,435.230,456.990,435.230,0.000,2944450 PEPEPEPE,D,1/14/2022,428.370,449.790,428.370,0.000,2946819 PEPEPEPE,D,1/18/2022,420.810,441.850,420.810,0.000,2948569 PEPEPEPE,D,1/19/2022,426.860,448.200,426.860,0.000,2951333 PEPEPEPE,D,1/20/2022,427.350,448.720,427.350,0.000,2952470 PEPEPEPE,D,1/21/2022,417.440,438.310,417.440,0.000,2953953 PEPEPEPE,D,1/24/2022,407.420,427.790,407.420,0.000,2955235 PEPEPEPE,D,1/25/2022,407.850,428.240,407.850,0.000,2952197 PEPEPEPE,D,1/26/2022,414.770,435.510,414.770,0.000,2951001 PEPEPEPE,D,1/27/2022,414.970,435.720,414.970,0.000,2950113 PEPEPEPE,D,1/28/2022,404.680,424.910,404.680,0.000,2951052 PEPEPEPE,D,1/31/2022,415.430,436.200,415.430,0.000,2952994 PEPEPEPE,D,2/1/2022,417.480,438.350,417.480,0.000,2953975 PEPEPEPE,D,2/2/2022,416.980,437.830,416.980,0.000,2955895 PEPEPEPE,D,2/3/2022,411.550,432.130,411.550,0.000,2960635 PEPEPEPE,D,2/4/2022,404.740,424.980,404.740,0.000,2963518 PEPEPEPE,D,2/7/2022,402.130,422.240,402.130,0.000,2965174 PEPEPEPE,D,2/8/2022,400.650,420.680,400.650,0.000,2968750 PEPEPEPE,D,2/9/2022,408.160,428.570,408.160,0.000,2970060 PEPEPEPE,D,2/10/2022,406.200,426.510,406.200,0.000,2970737 PEPEPEPE,D,2/11/2022,402.580,422.710,402.580,0.000,2973456 PEPEPEPE,D,2/14/2022,396.850,416.690,396.850,0.000,2975202 PEPEPEPE,D,2/15/2022,399.120,419.080,399.120,0.000,2975237 PEPEPEPE,D,2/16/2022,395.150,414.910,395.150,0.000,2972923 PEPEPEPE,D,2/17/2022,394.110,413.820,394.110,0.000,2974414 PEPEPEPE,D,2/18/2022,396.660,416.490,396.660,0.000,2975641 PEPEPEPE,D,2/22/2022,392.410,412.030,392.410,0.000,2976027 PEPEPEPE,D,2/23/2022,392.210,411.820,392.210,0.000,2976057 PEPEPEPE,D,2/24/2022,385.910,405.210,385.910,0.000,2974580 PEPEPEPE,D,2/25/2022,393.270,412.930,393.270,0.000,2977072 PEPEPEPE,D,2/28/2022,399.060,419.010,399.060,0.000,2969879 PEPEPEPE,D,3/1/2022,400.280,420.290,400.280,0.000,2967884 PEPEPEPE,D,3/2/2022,400.160,420.170,400.160,0.000,2966870 PEPEPEPE,D,3/3/2022,405.590,425.870,405.590,0.000,2968182 PEPEPEPE,D,3/7/2022,401.970,422.070,401.970,0.000,2969144 PEPEPEPE,D,3/8/2022,393.830,413.520,393.830,0.000,2968670 PEPEPEPE,D,3/9/2022,393.260,412.920,393.260,0.000,2967420 PEPEPEPE,D,3/10/2022,394.010,413.710,394.010,0.000,2966396 PEPEPEPE,D,3/11/2022,397.960,417.860,397.960,0.000,2967202 PEPEPEPE,D,3/14/2022,400.230,420.240,400.230,0.000,2969131 PEPEPEPE,D,3/15/2022,397.310,417.180,397.310,0.000,2970788 PEPEPEPE,D,3/16/2022,404.740,424.980,404.740,0.000,2971649 PEPEPEPE,D,3/17/2022,405.420,425.690,405.420,0.000,2972642 PEPEPEPE,D,3/18/2022,411.240,431.800,411.240,0.000,2973608 PEPEPEPE,D,3/21/2022,413.410,434.080,413.410,0.000,2976248 PEPEPEPE,D,3/22/2022,414.400,435.120,414.400,0.000,2975294 PEPEPEPE,D,3/23/2022,411.360,431.930,411.360,0.000,2978217 PEPEPEPE,D,3/25/2022,407.030,427.380,407.030,0.000,2983011 PEPEPEPE,D,3/28/2022,409.550,430.030,409.550,0.000,2984453 PEPEPEPE,D,3/29/2022,412.320,432.940,412.320,0.000,2987402 PEPEPEPE,D,3/30/2022,411.800,432.390,411.800,0.000,2990106 PEPEPEPE,D,3/31/2022,414.510,435.240,414.510,0.000,2993735 PEPEPEPE,D,4/1/2022,412.100,432.710,412.100,0.000,2996089 PEPEPEPE,D,4/4/2022,415.230,435.990,415.230,0.000,2998671 PEPEPEPE,D,4/5/2022,417.150,438.010,417.150,0.000,3000793 PEPEPEPE,D,4/6/2022,409.560,430.040,409.560,0.000,3005225 PEPEPEPE,D,4/7/2022,412.400,433.020,412.400,0.000,3008951 PEPEPEPE,D,4/8/2022,418.380,439.300,418.380,0.000,3010237 PEPEPEPE,D,4/11/2022,413.540,434.220,413.540,0.000,3011824 PEPEPEPE,D,4/12/2022,414.000,434.700,414.000,0.000,3012627 PEPEPEPE,D,4/13/2022,411.010,431.560,411.010,0.000,3015026 PEPEPEPE,D,4/14/2022,414.100,434.810,414.100,0.000,3015163 PEPEPEPE,D,4/19/2022,406.750,427.090,406.750,0.000,3016457 PEPEPEPE,D,4/20/2022,413.490,434.160,413.490,0.000,3019096 PEPEPEPE,D,4/25/2022,400.060,420.060,400.060,0.000,3024192 PEPEPEPE,D,4/26/2022,405.940,426.240,405.940,0.000,3024761 PEPEPEPE,D,4/27/2022,406.920,427.270,406.920,0.000,3029456 PEPEPEPE,D,4/28/2022,409.800,430.290,409.800,0.000,3030575 PEPEPEPE,D,5/2/2022,403.330,423.500,403.330,0.000,3033316 PEPEPEPE,D,5/3/2022,400.210,420.220,400.210,0.000,3033181 PEPEPEPE,D,5/4/2022,398.870,418.810,398.870,0.000,3035227 PEPEPEPE,D,5/5/2022,402.930,423.080,402.930,0.000,3038138 PEPEPEPE,D,5/6/2022,385.200,404.460,385.200,0.000,3039432 PEPEPEPE,D,5/10/2022,384.640,403.870,384.640,0.000,3041538 PEPEPEPE,D,5/11/2022,383.090,402.240,383.090,0.000,3040407 PEPEPEPE,D,5/12/2022,382.910,402.060,382.910,0.000,3040519 PEPEPEPE,D,5/13/2022,393.650,413.330,393.650,0.000,3041260 PEPEPEPE,D,5/16/2022,390.670,410.200,390.670,0.000,3040082 PEPEPEPE,D,5/17/2022,391.660,411.240,391.660,0.000,3040200 PEPEPEPE,D,5/18/2022,390.330,409.850,390.330,0.000,3041495 PEPEPEPE,D,5/19/2022,380.920,399.970,380.920,0.000,3043777 PEPEPEPE,D,5/20/2022,388.360,407.780,388.360,0.000,3044017 PEPEPEPE,D,5/23/2022,387.210,406.570,387.210,0.000,3044768 PEPEPEPE,D,5/24/2022,384.010,403.210,384.010,0.000,3044606 PEPEPEPE,D,5/25/2022,385.220,404.480,385.220,0.000,3044267 PEPEPEPE,D,5/27/2022,392.260,411.870,392.260,0.000,3044866 PEPEPEPE,D,5/31/2022,392.070,411.670,392.070,0.000,3044384 PEPEPEPE,D,6/1/2022,393.150,412.810,393.150,0.000,3044924 PEPEPEPE,D,6/2/2022,391.070,410.620,391.070,0.000,3047207 PEPEPEPE,D,6/3/2022,394.070,413.770,394.070,0.000,3048586 PEPEPEPE,D,6/7/2022,392.770,412.410,392.770,0.000,3050674 PEPEPEPE,D,6/8/2022,393.020,412.670,393.020,0.000,3053426 PEPEPEPE,D,6/9/2022,390.960,410.510,390.960,0.000,3053629 PEPEPEPE,D,6/13/2022,373.350,392.020,373.350,0.000,3052782 PEPEPEPE,D,6/14/2022,368.330,386.750,368.330,0.000,3053166 PEPEPEPE,D,6/15/2022,369.360,387.830,369.360,0.000,3053829 PEPEPEPE,D,6/16/2022,358.710,376.650,358.710,0.000,3052743 PEPEPEPE,D,6/17/2022,358.790,376.730,358.790,0.000,3051547 PEPEPEPE,D,6/21/2022,356.740,374.580,356.740,0.000,3051650 PEPEPEPE,D,6/22/2022,354.920,372.670,354.920,0.000,3053492 PEPEPEPE,D,6/24/2022,369.010,387.460,369.010,0.000,3053712 PEPEPEPE,D,6/27/2022,372.390,391.010,372.390,0.000,3053853 PEPEPEPE,D,6/28/2022,376.200,395.010,376.200,0.000,3053544 PEPEPEPE,D,6/29/2022,369.620,388.100,369.620,0.000,3055289 PEPEPEPE,D,6/30/2022,368.480,386.900,368.480,0.000,3056617 PEPEPEPE,D,7/1/2022,376.280,395.090,376.280,0.000,3056800 PEPEPEPE,D,7/5/2022,374.900,393.650,374.900,0.000,3056888 PEPEPEPE,D,7/6/2022,383.960,403.160,383.960,0.000,3056705 PEPEPEPE,D,7/7/2022,388.520,407.950,388.520,0.000,3059240 PEPEPEPE,D,7/8/2022,388.360,407.780,388.360,0.000,3060620 PEPEPEPE,D,7/11/2022,388.550,407.980,388.550,0.000,3060336 PEPEPEPE,D,7/12/2022,390.000,409.500,390.000,0.000,3060771 PEPEPEPE,D,7/13/2022,381.580,400.660,381.580,0.000,3062065 PEPEPEPE,D,7/14/2022,379.350,398.320,379.350,0.000,3062907 PEPEPEPE,D,7/15/2022,381.100,400.160,381.100,0.000,3062533 PEPEPEPE,D,7/18/2022,383.100,402.260,383.100,0.000,3062907 PEPEPEPE,D,7/19/2022,380.900,399.950,380.900,0.000,3064192 PEPEPEPE,D,7/20/2022,387.250,406.610,387.250,0.000,3065895 PEPEPEPE,D,7/21/2022,392.830,412.470,392.830,0.000,3067520 PEPEPEPE,D,7/22/2022,397.120,416.980,397.120,0.000,3069349 PEPEPEPE,D,7/25/2022,394.850,414.590,394.850,0.000,3070733 PEPEPEPE,D,7/26/2022,397.110,416.970,397.110,0.000,3071517 PEPEPEPE,D,7/27/2022,399.820,419.810,399.820,0.000,3072086 PEPEPEPE,D,7/28/2022,404.690,424.920,404.690,0.000,3074777 PEPEPEPE,D,7/29/2022,414.540,435.270,414.540,0.000,3076000 PEPEPEPE,D,8/2/2022,412.440,433.060,412.440,0.000,3077413 PEPEPEPE,D,8/3/2022,413.330,434.000,413.330,0.000,3081052 PEPEPEPE,D,8/4/2022,416.650,437.480,416.650,0.000,3082996 PEPEPEPE,D,8/5/2022,412.890,433.530,412.890,0.000,3083374 PEPEPEPE,D,8/8/2022,418.240,439.150,418.240,0.000,3085581 PEPEPEPE,D,8/9/2022,413.260,433.920,413.260,0.000,3088817 PEPEPEPE,D,8/10/2022,415.580,436.360,415.580,0.000,3089870 PEPEPEPE,D,8/11/2022,418.270,439.180,418.270,0.000,3090648 PEPEPEPE,D,8/12/2022,420.490,441.510,420.490,0.000,3092325 PEPEPEPE,D,8/16/2022,426.730,448.070,426.730,0.000,3094348 PEPEPEPE,D,8/17/2022,426.390,447.710,426.390,0.000,3095959 PEPEPEPE,D,8/18/2022,426.930,448.280,426.930,0.000,3095637 PEPEPEPE,D,8/19/2022,426.830,448.170,426.830,0.000,3095680 PEPEPEPE,D,8/22/2022,423.860,445.050,423.860,0.000,3097706 PEPEPEPE,D,8/23/2022,418.150,439.060,418.150,0.000,3098444 PEPEPEPE,D,8/25/2022,420.080,441.080,420.080,0.000,3096968 PEPEPEPE,D,8/26/2022,418.950,439.900,418.950,0.000,3097175 PEPEPEPE,D,8/29/2022,407.090,427.440,407.090,0.000,3097236 PEPEPEPE,D,8/30/2022,408.190,428.600,408.190,0.000,3097649 PEPEPEPE,D,8/31/2022,405.840,426.130,405.840,0.000,3098159 PEPEPEPE,D,9/1/2022,400.080,420.080,400.080,0.000,3098063 PEPEPEPE,D,9/2/2022,402.880,423.020,402.880,0.000,3098173 PEPEPEPE,D,9/6/2022,403.660,423.840,403.660,0.000,3099655 PEPEPEPE,D,9/7/2022,403.840,424.030,403.840,0.000,3103087 PEPEPEPE,D,9/8/2022,406.460,426.780,406.460,0.000,3103570 PEPEPEPE,D,9/9/2022,410.680,431.210,410.680,0.000,3105146 PEPEPEPE,D,9/12/2022,413.480,434.150,413.480,0.000,3105323 PEPEPEPE,D,9/13/2022,409.930,430.430,409.930,0.000,3106190 PEPEPEPE,D,9/14/2022,405.270,425.530,405.270,0.000,3107220 PEPEPEPE,D,9/15/2022,403.950,424.150,403.950,0.000,3108819 PEPEPEPE,D,9/16/2022,393.900,413.600,393.900,0.000,3109487 PEPEPEPE,D,9/19/2022,393.590,413.270,393.590,0.000,3108698 PEPEPEPE,D,9/20/2022,392.070,411.670,392.070,0.000,3109518 PEPEPEPE,D,9/21/2022,398.340,418.260,398.340,0.000,3111081 PEPEPEPE,D,9/22/2022,388.210,407.620,388.210,0.000,3110267 PEPEPEPE,D,9/23/2022,385.140,404.400,385.140,0.000,3110794 PEPEPEPE,D,9/26/2022,386.150,405.460,386.150,0.000,3110688 PEPEPEPE,D,9/27/2022,384.280,403.490,384.280,0.000,3111563 PEPEPEPE,D,9/28/2022,382.820,401.960,382.820,0.000,3111368 PEPEPEPE,D,9/29/2022,376.540,395.370,376.540,0.000,3111162 PEPEPEPE,D,9/30/2022,377.980,396.880,377.980,0.000,3111346 PEPEPEPE,D,10/3/2022,380.210,399.220,380.210,0.000,3110450 PEPEPEPE,D,10/4/2022,391.160,410.720,391.160,0.000,3109779 PEPEPEPE,D,10/6/2022,389.210,408.670,389.210,0.000,3110508 PEPEPEPE,D,10/7/2022,381.180,400.240,381.180,0.000,3112750 PEPEPEPE,D,10/10/2022,378.910,397.860,378.910,0.000,3112476 PEPEPEPE,D,10/11/2022,373.920,392.620,373.920,0.000,3112036 PEPEPEPE,D,10/12/2022,374.820,393.560,374.820,0.000,3113534 PEPEPEPE,D,10/13/2022,365.070,383.320,365.070,0.000,3113181 PEPEPEPE,D,10/14/2022,378.500,397.430,378.500,0.000,3111650 PEPEPEPE,D,10/17/2022,379.200,398.160,379.200,0.000,3110384 PEPEPEPE,D,10/18/2022,384.510,403.740,384.510,0.000,3109992 PEPEPEPE,D,10/19/2022,379.600,398.580,379.600,0.000,3109945 PEPEPEPE,D,10/20/2022,376.860,395.700,376.860,0.000,3110489 PEPEPEPE,D,10/21/2022,371.860,390.450,371.860,0.000,3110168 PEPEPEPE,D,10/24/2022,379.540,398.520,379.540,0.000,3110706 PEPEPEPE,D,10/25/2022,381.800,400.890,381.800,0.000,3110753 PEPEPEPE,D,10/26/2022,381.640,400.720,381.640,0.000,3110362 PEPEPEPE,D,10/28/2022,386.830,406.170,386.830,0.000,3110232 PEPEPEPE,D,10/31/2022,390.530,410.060,390.530,0.000,3110417 PEPEPEPE,D,11/2/2022,390.510,410.040,390.510,0.000,3109674 PEPEPEPE,D,11/3/2022,383.400,402.570,383.400,0.000,3111820 PEPEPEPE,D,11/4/2022,383.430,402.600,383.430,0.000,3111588 PEPEPEPE,D,11/7/2022,381.610,400.690,381.610,0.000,3112220 PEPEPEPE,D,11/8/2022,384.850,404.090,384.850,0.000,3113956 PEPEPEPE,D,11/9/2022,385.260,404.520,385.260,0.000,3109947 PEPEPEPE,D,11/10/2022,393.870,413.560,393.870,0.000,3109740 PEPEPEPE,D,11/11/2022,397.320,417.190,397.320,0.000,3109445 PEPEPEPE,D,11/14/2022,395.770,415.560,395.770,0.000,3109371 PEPEPEPE,D,11/15/2022,394.800,414.540,394.800,0.000,3109195 PEPEPEPE,D,11/16/2022,392.410,412.030,392.410,0.000,3110857 PEPEPEPE,D,11/17/2022,386.640,405.970,386.640,0.000,3110914 PEPEPEPE,D,11/18/2022,393.390,413.060,393.390,0.000,3111503 PEPEPEPE,D,11/21/2022,397.590,417.470,397.590,0.000,3112350 PEPEPEPE,D,11/22/2022,400.160,420.170,400.160,0.000,3114351 PEPEPEPE,D,11/23/2022,399.860,419.850,399.860,0.000,3115120 PEPEPEPE,D,11/25/2022,401.990,422.090,401.990,0.000,3116008 PEPEPEPE,D,11/28/2022,396.540,416.370,396.540,0.000,3116229 PEPEPEPE,D,11/29/2022,393.750,413.440,393.750,0.000,3116976 PEPEPEPE,D,11/30/2022,392.580,412.210,392.580,0.000,3117254 PEPEPEPE,D,12/1/2022,401.200,421.260,401.200,0.000,3117603 PEPEPEPE,D,12/2/2022,398.040,417.940,398.040,0.000,3112392 PEPEPEPE,D,12/5/2022,395.160,414.920,395.160,0.000,3114810 PEPEPEPE,D,12/6/2022,393.820,413.510,393.820,0.000,3115805 PEPEPEPE,D,12/7/2022,392.180,411.790,392.180,0.000,3118357 PEPEPEPE,D,12/8/2022,392.620,412.250,392.620,0.000,3118814 PEPEPEPE,D,12/9/2022,395.570,415.350,395.570,0.000,3118131 PEPEPEPE,D,12/13/2022,399.870,419.860,399.870,0.000,3119695 PEPEPEPE,D,12/14/2022,396.510,416.340,396.510,0.000,3119914 PEPEPEPE,D,12/15/2022,383.500,402.680,383.500,0.000,3119964 PEPEPEPE,D,12/16/2022,380.390,399.410,380.390,0.000,3119395 PEPEPEPE,D,12/19/2022,377.590,396.470,377.590,0.000,3119037 PEPEPEPE,D,12/20/2022,373.710,392.400,373.710,0.000,3117357 PEPEPEPE,D,12/21/2022,376.660,395.490,376.660,0.000,3119088 PEPEPEPE,D,12/22/2022,376.400,395.220,376.400,0.000,3117827 PEPEPEPE,D,12/23/2022,375.470,394.240,375.470,0.000,3117501 PEPEPEPE,D,12/27/2022,376.820,395.660,376.820,0.000,3116459 PEPEPEPE,D,12/28/2022,379.670,398.650,379.670,0.000,3115892 PEPEPEPE,D,12/29/2022,379.600,398.580,379.600,0.000,3115413 PEPEPEPE,D,12/30/2022,376.390,395.210,376.390,0.000,3115066 PEPEPEPE,D,1/3/2023,381.660,400.740,381.660,0.000,3114748 PEPEPEPE,D,1/6/2023,384.660,403.890,384.660,0.000,3115193 PEPEPEPE,D,1/9/2023,387.240,406.600,387.240,0.000,3116268 PEPEPEPE,D,1/10/2023,386.070,405.370,386.070,0.000,3116890 PEPEPEPE,D,1/11/2023,391.290,410.850,391.290,0.000,3117390 PEPEPEPE,D,1/12/2023,390.320,409.840,390.320,0.000,3117685 PEPEPEPE,D,1/13/2023,388.390,407.810,388.390,0.000,3117617 PEPEPEPE,D,1/17/2023,390.810,410.350,390.810,0.000,3116838 PEPEPEPE,D,1/18/2023,391.130,410.690,391.130,0.000,3117428 PEPEPEPE,D,1/19/2023,384.600,403.830,384.600,0.000,3116960 PEPEPEPE,D,1/20/2023,382.190,401.300,382.190,0.000,3116908 PEPEPEPE,D,1/23/2023,385.020,404.270,385.020,0.000,3116531 PEPEPEPE,D,1/24/2023,386.230,405.540,386.230,0.000,3116286 PEPEPEPE,D,1/25/2023,384.290,403.500,384.290,0.000,3115600 PEPEPEPE,D,1/26/2023,387.950,407.350,387.950,0.000,3115381 PEPEPEPE,D,1/27/2023,388.960,408.410,388.960,0.000,3116442 PEPEPEPE,D,1/30/2023,389.430,408.900,389.430,0.000,3115826 PEPEPEPE,D,1/31/2023,386.850,406.190,386.850,0.000,3115567 PEPEPEPE,D,2/1/2023,390.720,410.260,390.720,0.000,3115778 PEPEPEPE,D,2/2/2023,397.120,416.980,397.120,0.000,3116813 PEPEPEPE,D,2/3/2023,396.030,415.830,396.030,0.000,3118045 PEPEPEPE,D,2/6/2023,395.680,415.460,395.680,0.000,3117515 PEPEPEPE,D,2/7/2023,396.310,416.130,396.310,0.000,3118965 PEPEPEPE,D,2/8/2023,398.300,418.220,398.300,0.000,3118744 PEPEPEPE,D,2/9/2023,396.910,416.760,396.910,0.000,3118042 PEPEPEPE,D,2/10/2023,392.050,411.650,392.050,0.000,3115920 PEPEPEPE,D,2/13/2023,396.000,415.800,396.000,0.000,3114536 PEPEPEPE,D,2/14/2023,395.790,415.580,395.790,0.000,3114925 PEPEPEPE,D,2/15/2023,395.920,415.720,395.920,0.000,3114566 PEPEPEPE,D,2/16/2023,394.420,414.140,394.420,0.000,3114167 PEPEPEPE,D,2/17/2023,396.020,415.820,396.020,0.000,3115022 PEPEPEPE,D,2/21/2023,394.460,414.180,394.460,0.000,3115342 PEPEPEPE,D,2/22/2023,392.180,411.790,392.180,0.000,3116769 PEPEPEPE,D,2/23/2023,393.700,413.390,393.700,0.000,3116549 PEPEPEPE,D,2/27/2023,393.390,413.060,393.390,0.000,3117035 PEPEPEPE,D,3/1/2023,384.630,403.860,384.630,0.000,3116572 PEPEPEPE,D,3/6/2023,390.840,410.380,390.840,0.000,3118119 PEPEPEPE,D,3/7/2023,388.940,408.390,388.940,0.000,3120289 PEPEPEPE,D,3/8/2023,387.710,407.100,387.710,0.000,3119720 PEPEPEPE,D,3/9/2023,388.900,408.350,388.900,0.000,3119100 PEPEPEPE,D,3/10/2023,378.560,397.490,378.560,0.000,3119051 PEPEPEPE,D,3/13/2023,376.300,395.120,376.300,0.000,3118279 PEPEPEPE,D,3/14/2023,380.570,399.600,380.570,0.000,3117957 PEPEPEPE,D,3/16/2023,381.420,400.490,381.420,0.000,3117645 PEPEPEPE,D,3/17/2023,375.520,394.300,375.520,0.000,3118111 PEPEPEPE,D,3/20/2023,377.860,396.750,377.860,0.000,3117165 PEPEPEPE,D,3/21/2023,376.400,395.220,376.400,0.000,3117644 PEPEPEPE,D,3/22/2023,376.390,395.210,376.390,0.000,3117515 PEPEPEPE,D,3/23/2023,372.130,390.740,372.130,0.000,3118018 PEPEPEPE,D,3/27/2023,375.850,394.640,375.850,0.000,3118021 PEPEPEPE,D,3/28/2023,374.740,393.480,374.740,0.000,3117650 PEPEPEPE,D,3/29/2023,377.530,396.410,377.530,0.000,3117241 PEPEPEPE,D,3/30/2023,380.410,399.430,380.410,0.000,3116936 PEPEPEPE,D,3/31/2023,383.650,402.830,383.650,0.000,3116838 PEPEPEPE,D,4/3/2023,382.410,401.530,382.410,0.000,3117875 PEPEPEPE,D,4/4/2023,382.620,401.750,382.620,0.000,3119612 PEPEPEPE,D,4/5/2023,377.000,395.850,377.000,0.000,3122406 PEPEPEPE,D,4/6/2023,377.380,396.250,377.380,0.000,3122733 PEPEPEPE,D,4/14/2023,383.010,402.160,383.010,0.000,3124071 PEPEPEPE,D,4/18/2023,384.540,403.770,384.540,0.000,3124664 PEPEPEPE,D,4/19/2023,381.670,400.750,381.670,0.000,3125027 PEPEPEPE,D,4/20/2023,380.370,399.390,380.370,0.000,3123543 PEPEPEPE,D,4/21/2023,384.090,403.290,384.090,0.000,3123683 PEPEPEPE,D,4/24/2023,383.700,402.890,383.700,0.000,3123946 PEPEPEPE,D,4/25/2023,380.750,399.790,380.750,0.000,3123413 PEPEPEPE,D,4/27/2023,373.560,392.240,373.560,0.000,3122468 PEPEPEPE,D,4/28/2023,381.810,400.900,381.810,0.000,3122393 PEPEPEPE,D,5/2/2023,382.710,401.850,382.710,0.000,3123026 PEPEPEPE,D,5/3/2023,383.990,403.190,383.990,0.000,3122518 PEPEPEPE,D,5/4/2023,382.240,401.350,382.240,0.000,3122581 PEPEPEPE,D,5/5/2023,384.750,403.990,384.750,0.000,3124093 PEPEPEPE,D,5/8/2023,384.700,403.940,384.700,0.000,3117243 PEPEPEPE,D,5/10/2023,386.750,406.090,386.750,0.000,3119423 PEPEPEPE,D,5/11/2023,386.570,405.900,386.570,0.000,3119121 PEPEPEPE,D,5/12/2023,389.110,408.570,389.110,0.000,3118903 PEPEPEPE,D,5/15/2023,387.100,406.460,387.100,0.000,3118787 PEPEPEPE,D,5/16/2023,385.650,404.930,385.650,0.000,3117778 PEPEPEPE,D,5/17/2023,384.510,403.740,384.510,0.000,3117141 PEPEPEPE,D,5/19/2023,390.150,409.660,390.150,0.000,3117115 PEPEPEPE,D,5/22/2023,386.980,406.330,386.980,0.000,3117526 PEPEPEPE,D,5/23/2023,386.950,406.300,386.950,0.000,3114829 PEPEPEPE,D,5/24/2023,378.430,397.350,378.430,0.000,3114237 PEPEPEPE,D,5/25/2023,379.800,398.790,379.800,0.000,3113950 PEPEPEPE,D,5/26/2023,380.900,399.950,380.900,0.000,3113244 PEPEPEPE,D,5/30/2023,383.050,402.200,383.050,0.000,3112786 PEPEPEPE,D,5/31/2023,380.380,399.400,380.380,0.000,3111401 PEPEPEPE,D,6/1/2023,377.530,396.410,377.530,0.000,3111049 PEPEPEPE,D,6/5/2023,389.720,409.210,389.720,0.000,3109930 PEPEPEPE,D,6/6/2023,391.570,411.150,391.570,0.000,3111140 PEPEPEPE,D,6/7/2023,392.030,411.630,392.030,0.000,3111195 PEPEPEPE,D,6/8/2023,389.760,409.250,389.760,0.000,3111172 PEPEPEPE,D,6/9/2023,388.980,408.430,388.980,0.000,3109431 PEPEPEPE,D,6/12/2023,389.860,409.350,389.860,0.000,3108306 PEPEPEPE,D,6/13/2023,391.790,411.380,391.790,0.000,3107234 PEPEPEPE,D,6/14/2023,391.250,410.810,391.250,0.000,3106497 PEPEPEPE,D,6/15/2023,389.450,408.920,389.450,0.000,3104955 PEPEPEPE,D,6/16/2023,392.180,411.790,392.180,0.000,3105298 PEPEPEPE,D,6/20/2023,388.440,407.860,388.440,0.000,3105066 PEPEPEPE,D,6/21/2023,387.280,406.640,387.280,0.000,3105227 PEPEPEPE,D,6/22/2023,385.070,404.320,385.070,0.000,3105625 PEPEPEPE,D,6/26/2023,385.110,404.370,385.110,0.000,3103327 PEPEPEPE,D,6/27/2023,385.040,404.290,385.040,0.000,3101733 PEPEPEPE,D,6/28/2023,388.690,408.120,388.690,0.000,3100277 PEPEPEPE,D,6/29/2023,389.370,408.840,389.370,0.000,3098662 PEPEPEPE,D,6/30/2023,393.280,412.940,393.280,0.000,3098353 PEPEPEPE,D,7/3/2023,392.240,411.850,392.240,0.000,3097387 PEPEPEPE,D,7/5/2023,390.820,410.360,390.820,0.000,3097252 PEPEPEPE,D,7/6/2023,386.770,406.110,386.770,0.000,3097104 PEPEPEPE,D,7/7/2023,386.030,405.330,386.030,0.000,3096612 PEPEPEPE,D,7/10/2023,387.500,406.880,387.500,0.000,3095239 PEPEPEPE,D,7/11/2023,388.750,408.190,388.750,0.000,3094629 PEPEPEPE,D,7/12/2023,389.760,409.250,389.760,0.000,3095121 PEPEPEPE,D,7/13/2023,388.070,407.470,388.070,0.000,3093888 PEPEPEPE,D,7/14/2023,385.170,404.430,385.170,0.000,3092930 PEPEPEPE,D,7/17/2023,384.750,403.990,384.750,0.000,3092046 PEPEPEPE,D,7/18/2023,384.560,403.790,384.560,0.000,3091197 PEPEPEPE,D,7/20/2023,388.530,407.960,388.530,0.000,3090714 PEPEPEPE,D,7/21/2023,393.420,413.090,393.420,0.000,3089876 PEPEPEPE,D,7/24/2023,397.020,416.870,397.020,0.000,3088565 PEPEPEPE,D,7/25/2023,399.710,419.700,399.710,0.000,3088473 PEPEPEPE,D,7/26/2023,396.790,416.630,396.790,0.000,3087316 PEPEPEPE,D,7/27/2023,402.050,422.150,402.050,0.000,3086826 PEPEPEPE,D,7/28/2023,399.250,419.210,399.250,0.000,3086571 PEPEPEPE,D,7/31/2023,397.580,417.460,397.580,0.000,3087415 PEPEPEPE,D,8/1/2023,399.260,419.220,399.260,0.000,3086284 PEPEPEPE,D,8/2/2023,398.420,418.340,398.420,0.000,3086583 PEPEPEPE,D,8/3/2023,393.600,413.280,393.600,0.000,3086349 PEPEPEPE,D,8/4/2023,389.900,409.400,389.900,0.000,3085612 PEPEPEPE,D,8/7/2023,391.740,411.330,391.740,0.000,3085261 PEPEPEPE,D,8/8/2023,391.730,411.320,391.730,0.000,3086573 PEPEPEPE,D,8/9/2023,392.180,411.790,392.180,0.000,3085282 PEPEPEPE,D,8/10/2023,391.900,411.500,391.900,0.000,3084882 PEPEPEPE,D,8/11/2023,390.540,410.070,390.540,0.000,3084450 PEPEPEPE,D,8/14/2023,392.040,411.640,392.040,0.000,3084244 PEPEPEPE,D,8/16/2023,388.750,408.190,388.750,0.000,3083945 PEPEPEPE,D,8/17/2023,386.860,406.200,386.860,0.000,3084476 PEPEPEPE,D,8/18/2023,382.740,401.880,382.740,0.000,3084854 PEPEPEPE,D,8/21/2023,382.060,401.160,382.060,0.000,3084550 PEPEPEPE,D,8/22/2023,383.190,402.350,383.190,0.000,3085378 PEPEPEPE,D,8/23/2023,385.490,404.760,385.490,0.000,3084796 PEPEPEPE,D,8/24/2023,388.500,407.930,388.500,0.000,3084346 PEPEPEPE,D,8/25/2023,386.920,406.270,386.920,0.000,3083322 PEPEPEPE,D,8/28/2023,390.230,409.740,390.230,0.000,3083487 PEPEPEPE,D,8/29/2023,388.520,407.950,388.520,0.000,3083572 PEPEPEPE,D,8/30/2023,392.110,411.720,392.110,0.000,3083461 PEPEPEPE,D,8/31/2023,395.290,415.050,395.290,0.000,3082635 PEPEPEPE,D,9/1/2023,394.970,414.720,394.970,0.000,3081668 PEPEPEPE,D,9/5/2023,391.830,411.420,391.830,0.000,3081344 PEPEPEPE,D,9/6/2023,390.660,410.190,390.660,0.000,3081804 PEPEPEPE,D,9/7/2023,386.750,406.090,386.750,0.000,3081281 PEPEPEPE,D,9/8/2023,385.400,404.670,385.400,0.000,3078934 PEPEPEPE,D,9/11/2023,385.250,404.510,385.250,0.000,3077890 PEPEPEPE,D,9/12/2023,385.430,404.700,385.430,0.000,3077442 PEPEPEPE,D,9/13/2023,384.560,403.790,384.560,0.000,3075527 PEPEPEPE,D,9/14/2023,388.570,408.000,388.570,0.000,3068531 PEPEPEPE,D,9/15/2023,389.870,409.360,389.870,0.000,3067080 PEPEPEPE,D,9/18/2023,387.120,406.480,387.120,0.000,3065094 PEPEPEPE,D,9/19/2023,386.540,405.870,386.540,0.000,3064547 PEPEPEPE,D,9/20/2023,387.060,406.410,387.060,0.000,3063746 PEPEPEPE,D,9/21/2023,381.650,400.730,381.650,0.000,3062868 PEPEPEPE,D,9/22/2023,378.590,397.520,378.590,0.000,3062043 PEPEPEPE,D,9/25/2023,379.140,398.100,379.140,0.000,3061195 PEPEPEPE,D,9/26/2023,379.910,398.910,379.910,0.000,3058221 PEPEPEPE,D,9/27/2023,379.810,398.800,379.810,0.000,3058142 PEPEPEPE,D,9/28/2023,379.010,397.960,379.010,0.000,3056384 PEPEPEPE,D,9/29/2023,381.490,400.560,381.490,0.000,3054927 PEPEPEPE,D,10/2/2023,377.240,396.100,377.240,0.000,3053755 PEPEPEPE,D,10/3/2023,375.370,394.140,375.370,0.000,3052497 PEPEPEPE,D,10/5/2023,375.720,394.510,375.720,0.000,3053907 PEPEPEPE,D,10/6/2023,372.800,391.440,372.800,0.000,3052410 PEPEPEPE,D,10/9/2023,374.890,393.630,374.890,0.000,3052274 PEPEPEPE,D,10/10/2023,378.910,397.860,378.910,0.000,3050797 PEPEPEPE,D,10/11/2023,379.950,398.950,379.950,0.000,3049213 PEPEPEPE,D,10/12/2023,381.980,401.080,381.980,0.000,3049379 PEPEPEPE,D,10/13/2023,379.820,398.810,379.820,0.000,3048432 PEPEPEPE,D,10/16/2023,378.590,397.520,378.590,0.000,3047283 PEPEPEPE,D,10/17/2023,379.930,398.930,379.930,0.000,3045969 PEPEPEPE,D,10/18/2023,375.970,394.770,375.970,0.000,3044366 PEPEPEPE,D,10/19/2023,370.720,389.260,370.720,0.000,3043252 PEPEPEPE,D,10/20/2023,366.480,384.800,366.480,0.000,3042914 PEPEPEPE,D,10/23/2023,363.840,382.030,363.840,0.000,3042210 PEPEPEPE,D,10/24/2023,363.150,381.310,363.150,0.000,3040479 PEPEPEPE,D,10/25/2023,358.580,376.510,358.580,0.000,3038781 PEPEPEPE,D,10/26/2023,362.590,380.720,362.590,0.000,3037298 PEPEPEPE,D,10/27/2023,360.000,378.000,360.000,0.000,3034774 PEPEPEPE,D,10/30/2023,357.380,375.250,357.380,0.000,3033918 PEPEPEPE,D,10/31/2023,361.820,379.910,361.820,0.000,3033157 PEPEPEPE,D,11/2/2023,370.340,388.860,370.340,0.000,3031364 PEPEPEPE,D,11/3/2023,375.410,394.180,375.410,0.000,3032089 PEPEPEPE,D,11/6/2023,372.540,391.170,372.540,0.000,3030710 PEPEPEPE,D,11/8/2023,373.800,392.490,373.800,0.000,3027177 PEPEPEPE,D,11/9/2023,373.960,392.660,373.960,0.000,3025375 PEPEPEPE,D,11/10/2023,372.910,391.560,372.910,0.000,3023678 PEPEPEPE,D,11/13/2023,375.130,393.890,375.130,0.000,3021627 PEPEPEPE,D,11/14/2023,380.580,399.610,380.580,0.000,3021222 PEPEPEPE,D,11/15/2023,386.980,406.330,386.980,0.000,3019914 PEPEPEPE,D,11/16/2023,384.040,403.240,384.040,0.000,3017840 PEPEPEPE,D,11/17/2023,384.860,404.100,384.860,0.000,3016620 PEPEPEPE,D,11/20/2023,381.030,400.080,381.030,0.000,3014480 PEPEPEPE,D,11/21/2023,381.900,401.000,381.900,0.000,3012804 PEPEPEPE,D,11/22/2023,386.890,406.230,386.890,0.000,3010594 PEPEPEPE,D,11/24/2023,386.470,405.790,386.470,0.000,3009605 PEPEPEPE,D,11/27/2023,387.040,406.390,387.040,0.000,3005971 PEPEPEPE,D,11/28/2023,385.360,404.630,385.360,0.000,3004947 PEPEPEPE,D,11/29/2023,386.430,405.750,386.430,0.000,3002453 PEPEPEPE,D,11/30/2023,388.310,407.730,388.310,0.000,3001328 PEPEPEPE,D,12/1/2023,392.960,412.610,392.960,0.000,2999571 PEPEPEPE,D,12/4/2023,397.330,417.200,397.330,0.000,2998327 PEPEPEPE,D,12/5/2023,396.860,416.700,396.860,0.000,2997298 PEPEPEPE,D,12/6/2023,402.090,422.190,402.090,0.000,2996932 PEPEPEPE,D,12/7/2023,401.540,421.620,401.540,0.000,2995851 PEPEPEPE,D,12/8/2023,403.630,423.810,403.630,0.000,2993429 PEPEPEPE,D,12/11/2023,404.760,425.000,404.760,0.000,2991495 PEPEPEPE,D,12/12/2023,405.100,425.360,405.100,0.000,2992161 PEPEPEPE,D,12/13/2023,407.210,427.570,407.210,0.000,2991170 PEPEPEPE,D,12/14/2023,413.190,433.850,413.190,0.000,2988764 PEPEPEPE,D,12/15/2023,412.830,433.470,412.830,0.000,2986761 PEPEPEPE,D,12/18/2023,411.000,431.550,411.000,0.000,2984585 PEPEPEPE,D,12/19/2023,413.380,434.050,413.380,0.000,2982435 PEPEPEPE,D,12/20/2023,414.330,435.050,414.330,0.000,2981127 PEPEPEPE,D,12/21/2023,412.860,433.500,412.860,0.000,2980362 PEPEPEPE,D,12/22/2023,413.090,433.740,413.090,0.000,2978991 PEPEPEPE,D,12/27/2023,413.180,433.840,413.180,0.000,2977954 PEPEPEPE,D,12/28/2023,413.960,434.660,413.960,0.000,2977359 PEPEPEPE,D,12/29/2023,414.870,435.610,414.870,0.000,2976257 PEPEPEPE,D,1/2/2024,415.090,435.840,415.090,0.000,2975386 PEPEPEPE,D,1/3/2024,409.170,429.630,409.170,0.000,2974307 PEPEPEPE,D,1/4/2024,407.340,427.710,407.340,0.000,2974045 PEPEPEPE,D,1/5/2024,405.640,425.920,405.640,0.000,2972339 PEPEPEPE,D,1/8/2024,406.090,426.390,406.090,0.000,2971804 PEPEPEPE,D,1/9/2024,408.300,428.720,408.300,0.000,2971116 PEPEPEPE,D,1/10/2024,409.880,430.370,409.880,0.000,2967817 PEPEPEPE,D,1/11/2024,410.030,430.530,410.030,0.000,2965938 PEPEPEPE,D,1/12/2024,411.700,432.290,411.700,0.000,2965314 PEPEPEPE,D,1/16/2024,410.530,431.060,410.530,0.000,2956292 PEPEPEPE,D,1/17/2024,409.360,429.830,409.360,0.000,2956043 PEPEPEPE,D,1/18/2024,409.730,430.220,409.730,0.000,2953650 PEPEPEPE,D,1/19/2024,410.730,431.270,410.730,0.000,2955114 PEPEPEPE,D,1/22/2024,415.960,436.760,415.960,0.000,2952761 PEPEPEPE,D,1/23/2024,416.860,437.700,416.860,0.000,2951284 PEPEPEPE,D,1/24/2024,414.650,435.380,414.650,0.000,2948781 PEPEPEPE,D,1/25/2024,413.570,434.250,413.570,0.000,2944497 PEPEPEPE,D,1/26/2024,416.250,437.060,416.250,0.000,2942227 PEPEPEPE,D,1/29/2024,418.470,439.390,418.470,0.000,2939791 PEPEPEPE,D,1/30/2024,421.130,442.190,421.130,0.000,2938116 PEPEPEPE,D,1/31/2024,419.030,439.980,419.030,0.000,2933675 PEPEPEPE,D,2/1/2024,418.730,439.670,418.730,0.000,2931976 PEPEPEPE,D,2/2/2024,421.380,442.450,421.380,0.000,2931876 PEPEPEPE,D,2/5/2024,422.700,443.840,422.700,0.000,2930575 PEPEPEPE,D,2/6/2024,423.910,445.110,423.910,0.000,2929214 PEPEPEPE,D,2/7/2024,427.310,448.680,427.310,0.000,2929323 PEPEPEPE,D,2/8/2024,430.490,452.010,430.490,0.000,2926935 PEPEPEPE,D,2/9/2024,430.680,452.210,430.680,0.000,2925324 PEPEPEPE,D,2/13/2024,429.820,451.310,429.820,0.000,2920819 PEPEPEPE,D,2/14/2024,433.890,455.580,433.890,0.000,2918072 PEPEPEPE,D,2/15/2024,436.310,458.130,436.310,0.000,2915873 PEPEPEPE,D,2/16/2024,438.870,460.810,438.870,0.000,2914540 PEPEPEPE,D,2/20/2024,436.110,457.920,436.110,0.000,2911243 PEPEPEPE,D,2/21/2024,437.620,459.500,437.620,0.000,2909573 PEPEPEPE,D,2/22/2024,441.810,463.900,441.810,0.000,2908288 PEPEPEPE,D,2/23/2024,443.200,465.360,443.200,0.000,2905349 PEPEPEPE,D,2/26/2024,442.980,465.130,442.980,0.000,2904206 PEPEPEPE,D,2/27/2024,443.110,465.270,443.110,0.000,2902752 PEPEPEPE,D,2/28/2024,443.150,465.310,443.150,0.000,2901040 PEPEPEPE,D,2/29/2024,442.200,464.310,442.200,0.000,2901586 PEPEPEPE,D,3/1/2024,443.440,465.610,443.440,0.000,2899517 PEPEPEPE,D,3/4/2024,446.710,469.050,446.710,0.000,2898089 PEPEPEPE,D,3/5/2024,445.680,467.960,445.680,0.000,2896557 PEPEPEPE,D,3/7/2024,447.170,469.530,447.170,0.000,2893292 PEPEPEPE,D,3/8/2024,447.040,469.390,447.040,0.000,2890158 PEPEPEPE,D,3/11/2024,442.190,464.300,442.190,0.000,2888039 PEPEPEPE,D,3/12/2024,445.660,467.940,445.660,0.000,2884805 PEPEPEPE,D,3/13/2024,445.530,467.810,445.530,0.000,2883840 PEPEPEPE,D,3/14/2024,445.030,467.280,445.030,0.000,2880687 PEPEPEPE,D,3/18/2024,445.610,467.890,445.610,0.000,2877191 PEPEPEPE,D,3/19/2024,447.510,469.890,447.510,0.000,2875760 PEPEPEPE,D,3/20/2024,452.660,475.290,452.660,0.000,2873170 PEPEPEPE,D,3/21/2024,459.060,482.010,459.060,0.000,2871059 PEPEPEPE,D,3/25/2024,456.660,479.490,456.660,0.000,2868219 PEPEPEPE,D,3/26/2024,455.710,478.500,455.710,0.000,2867371 PEPEPEPE,D,3/27/2024,457.110,479.970,457.110,0.000,2865423 PEPEPEPE,D,3/28/2024,460.910,483.960,460.910,0.000,2863813 PEPEPEPE,D,4/2/2024,455.020,477.770,455.020,0.000,2862273 PEPEPEPE,D,4/3/2024,452.460,475.080,452.460,0.000,2859625 PEPEPEPE,D,4/4/2024,455.190,477.950,455.190,0.000,2858761 PEPEPEPE,D,4/5/2024,453.330,476.000,453.330,0.000,2857999 PEPEPEPE,D,4/8/2024,452.930,475.580,452.930,0.000,2856737 PEPEPEPE,D,4/9/2024,451.180,473.740,451.180,0.000,2856430 PEPEPEPE,D,4/10/2024,449.790,472.280,449.790,0.000,2854731 PEPEPEPE,D,4/11/2024,450.720,473.260,450.720,0.000,2853001 PEPEPEPE,D,4/12/2024,451.500,474.080,451.500,0.000,2852276 PEPEPEPE,D,4/15/2024,453.230,475.890,453.230,0.000,2850646 PEPEPEPE,D,4/16/2024,444.390,466.610,444.390,0.000,2849716 PEPEPEPE,D,4/17/2024,445.240,467.500,445.240,0.000,2847492 PEPEPEPE,D,4/18/2024,443.690,465.870,443.690,0.000,2844601 PEPEPEPE,D,4/19/2024,443.470,465.640,443.470,0.000,2844990 PEPEPEPE,D,4/22/2024,445.490,467.760,445.490,0.000,2843183 PEPEPEPE,D,4/25/2024,442.930,465.080,442.930,0.000,2839343 PEPEPEPE,D,4/26/2024,449.790,472.280,449.790,0.000,2838337 PEPEPEPE,D,4/29/2024,451.260,473.820,451.260,0.000,2838768 PEPEPEPE,D,4/30/2024,451.630,474.210,451.630,0.000,2837457 PEPEPEPE,D,5/7/2024,457.460,480.330,457.460,0.000,2837169 PEPEPEPE,D,5/8/2024,460.440,483.460,460.440,0.000,2836772 PEPEPEPE,D,5/10/2024,463.710,486.900,463.710,0.000,2836037 PEPEPEPE,D,5/13/2024,463.220,486.380,463.220,0.000,2834651 PEPEPEPE,D,5/14/2024,460.450,483.470,460.450,0.000,2833772 PEPEPEPE,D,5/15/2024,463.240,486.400,463.240,0.000,2834061 PEPEPEPE,D,5/16/2024,460.960,484.010,460.960,0.000,2833985 PEPEPEPE,D,5/17/2024,459.490,482.460,459.490,0.000,2835321 PEPEPEPE,D,5/21/2024,458.170,481.080,458.170,0.000,2834851 PEPEPEPE,D,5/22/2024,459.730,482.720,459.730,0.000,2836969 PEPEPEPE,D,5/23/2024,454.500,477.230,454.500,0.000,2836295 PEPEPEPE,D,5/24/2024,451.220,473.780,451.220,0.000,2835747 PEPEPEPE,D,5/28/2024,448.840,471.280,448.840,0.000,2835214 PEPEPEPE,D,5/29/2024,441.970,464.070,441.970,0.000,2834102 PEPEPEPE,D,5/30/2024,440.420,462.440,440.420,0.000,2833417 PEPEPEPE,D,5/31/2024,441.610,463.690,441.610,0.000,2832705 PEPEPEPE,D,6/3/2024,444.250,466.460,444.250,0.000,2832296 PEPEPEPE,D,6/4/2024,439.810,461.800,439.810,0.000,2832128 PEPEPEPE,D,6/5/2024,439.370,461.340,439.370,0.000,2832076 PEPEPEPE,D,6/6/2024,443.760,465.950,443.760,0.000,2831606 PEPEPEPE,D,6/7/2024,441.210,463.270,441.210,0.000,2832053 PEPEPEPE,D,6/10/2024,441.210,463.270,441.210,0.000,2831192 PEPEPEPE,D,6/11/2024,441.060,463.110,441.060,0.000,2829557 PEPEPEPE,D,6/13/2024,445.170,467.430,445.170,0.000,2827687 PEPEPEPE,D,6/14/2024,445.790,468.080,445.790,0.000,2826485 PEPEPEPE,D,6/17/2024,443.360,465.530,443.360,0.000,2825564 PEPEPEPE,D,6/18/2024,446.650,468.980,446.650,0.000,2824511 PEPEPEPE,D,6/20/2024,448.980,471.430,448.980,0.000,2824854 PEPEPEPE,D,6/24/2024,450.860,473.400,450.860,0.000,2822651 PEPEPEPE,D,6/25/2024,447.170,469.530,447.170,0.000,2821759 PEPEPEPE,D,6/26/2024,443.460,465.630,443.460,0.000,2820996 PEPEPEPE,D,6/27/2024,442.110,464.220,442.110,0.000,2819988 PEPEPEPE,D,6/28/2024,444.270,466.480,444.270,0.000,2819915 PEPEPEPE,D,7/1/2024,441.080,463.130,441.080,0.000,2818122 PEPEPEPE,D,7/2/2024,434.840,456.580,434.840,0.000,2818418 PEPEPEPE,D,7/3/2024,436.270,458.080,436.270,0.000,2819093 PEPEPEPE,D,7/5/2024,435.930,457.730,435.930,0.000,2818075 PEPEPEPE,D,7/8/2024,438.320,460.240,438.320,0.000,2816540 PEPEPEPE,D,7/9/2024,437.720,459.610,437.720,0.000,2816246 PEPEPEPE,D,7/10/2024,438.240,460.150,438.240,0.000,2815770 PEPEPEPE,D,7/11/2024,445.670,467.950,445.670,0.000,2814952 PEPEPEPE,D,7/12/2024,449.310,471.780,449.310,0.000,2814634 PEPEPEPE,D,7/16/2024,454.850,477.590,454.850,0.000,2812605 PEPEPEPE,D,7/17/2024,457.320,480.190,457.320,0.000,2810006 PEPEPEPE,D,7/18/2024,459.040,481.990,459.040,0.000,2808185 PEPEPEPE,D,7/19/2024,453.160,475.820,453.160,0.000,2809207 PEPEPEPE,D,7/22/2024,452.700,475.340,452.700,0.000,2808882 PEPEPEPE,D,7/23/2024,457.920,480.820,457.920,0.000,2808336 PEPEPEPE,D,7/25/2024,455.590,478.370,455.590,0.000,2807292 PEPEPEPE,D,7/26/2024,458.710,481.650,458.710,0.000,2806885 PEPEPEPE,D,7/29/2024,462.020,485.120,462.020,0.000,2806731 PEPEPEPE,D,7/30/2024,462.480,485.600,462.480,0.000,2805722 PEPEPEPE,D,7/31/2024,461.650,484.730,461.650,0.000,2805169 PEPEPEPE,D,8/1/2024,464.950,488.200,464.950,0.000,2803503 PEPEPEPE,D,8/2/2024,450.710,473.250,450.710,0.000,2804799 PEPEPEPE,D,8/5/2024,435.470,457.240,435.470,0.000,2802532 PEPEPEPE,D,8/6/2024,444.100,466.310,444.100,0.000,2802112 PEPEPEPE,D,8/7/2024,447.610,469.990,447.610,0.000,2800250 PEPEPEPE,D,8/8/2024,444.300,466.520,444.300,0.000,2799057 PEPEPEPE,D,8/9/2024,443.980,466.180,443.980,0.000,2798028 PEPEPEPE,D,8/12/2024,442.270,464.380,442.270,0.000,2797289 PEPEPEPE,D,8/13/2024,446.100,468.410,446.100,0.000,2796945 PEPEPEPE,D,8/14/2024,445.950,468.250,445.950,0.000,2797446 PEPEPEPE,D,8/16/2024,452.800,475.440,452.800,0.000,2797200 PEPEPEPE,D,8/19/2024,451.700,474.290,451.700,0.000,2797205 PEPEPEPE,D,8/20/2024,451.690,474.270,451.690,0.000,2797364 PEPEPEPE,D,8/21/2024,451.510,474.090,451.510,0.000,2797424 PEPEPEPE,D,8/22/2024,453.500,476.180,453.500,0.000,2799141 PEPEPEPE,D,8/23/2024,453.800,476.490,453.800,0.000,2798652 PEPEPEPE,D,8/26/2024,458.640,481.570,458.640,0.000,2798145 PEPEPEPE,D,8/27/2024,454.040,476.740,454.040,0.000,2797791 PEPEPEPE,D,8/28/2024,456.650,479.480,456.650,0.000,2796769 PEPEPEPE,D,8/29/2024,455.270,478.030,455.270,0.000,2796371 PEPEPEPE,D,8/30/2024,458.350,481.270,458.350,0.000,2795711 PEPEPEPE,D,9/3/2024,456.160,478.970,456.160,0.000,2794961 PEPEPEPE,D,9/4/2024,449.060,471.510,449.060,0.000,2795263 PEPEPEPE,D,9/5/2024,445.230,467.490,445.230,0.000,2793553 PEPEPEPE,D,9/6/2024,447.490,469.860,447.490,0.000,2792812 PEPEPEPE,D,9/9/2024,445.770,468.060,445.770,0.000,2792747 PEPEPEPE,D,9/10/2024,448.240,470.650,448.240,0.000,2792185 PEPEPEPE,D,9/11/2024,444.550,466.780,444.550,0.000,2791797 PEPEPEPE,D,9/12/2024,446.400,468.720,446.400,0.000,2791537 PEPEPEPE,D,9/13/2024,451.320,473.890,451.320,0.000,2791068 PEPEPEPE,D,9/16/2024,453.600,476.280,453.600,0.000,2789817 PEPEPEPE,D,9/17/2024,454.850,477.590,454.850,0.000,2788933 PEPEPEPE,D,9/18/2024,452.900,475.550,452.900,0.000,2787173 PEPEPEPE,D,9/19/2024,457.570,480.450,457.570,0.000,2788094 PEPEPEPE,D,9/20/2024,453.770,476.460,453.770,0.000,2787854 PEPEPEPE,D,9/23/2024,456.020,478.820,456.020,0.000,2787361 PEPEPEPE,D,9/24/2024,457.570,480.450,457.570,0.000,2787082 PEPEPEPE,D,9/25/2024,455.510,478.290,455.510,0.000,2786010 PEPEPEPE,D,9/26/2024,459.750,482.740,459.750,0.000,2785168 PEPEPEPE,D,9/27/2024,459.970,482.970,459.970,0.000,2783605 PEPEPEPE,D,9/30/2024,457.500,480.380,457.500,0.000,2782038 PEPEPEPE,D,10/1/2024,461.220,484.280,461.220,0.000,2781438 PEPEPEPE,D,10/2/2024,459.910,482.910,459.910,0.000,2780018 PEPEPEPE,D,10/3/2024,457.930,480.830,457.930,0.000,2779256 PEPEPEPE,D,10/4/2024,459.970,482.970,459.970,0.000,2775332 PEPEPEPE,D,10/7/2024,457.780,480.670,457.780,0.000,2773930 PEPEPEPE,D,10/8/2024,458.680,481.610,458.680,0.000,2774004 PEPEPEPE,D,10/9/2024,462.590,485.720,462.590,0.000,2772113 PEPEPEPE,D,10/10/2024,461.000,484.050,461.000,0.000,2771232 PEPEPEPE,D,10/11/2024,462.600,485.730,462.600,0.000,2769744 PEPEPEPE,D,10/14/2024,466.820,490.160,466.820,0.000,2769194 PEPEPEPE,D,10/15/2024,471.490,495.060,471.490,0.000,2768171 PEPEPEPE,D,10/16/2024,472.070,495.670,472.070,0.000,2766706 PEPEPEPE,D,10/17/2024,473.580,497.260,473.580,0.000,2766019 PEPEPEPE,D,10/18/2024,471.580,495.160,471.580,0.000,2764236 PEPEPEPE,D,10/21/2024,472.480,496.100,472.480,0.000,2764490 PEPEPEPE,D,10/22/2024,466.980,490.330,466.980,0.000,2763889 PEPEPEPE,D,10/23/2024,467.480,490.850,467.480,0.000,2762770 PEPEPEPE,D,10/24/2024,464.650,487.880,464.650,0.000,2761912 PEPEPEPE,D,10/28/2024,461.880,484.970,461.880,0.000,2760186 PEPEPEPE,D,10/29/2024,462.130,485.240,462.130,0.000,2758925 PEPEPEPE,D,10/30/2024,460.500,483.530,460.500,0.000,2757479 PEPEPEPE,D,10/31/2024,453.730,476.420,453.730,0.000,2757366 PEPEPEPE,D,11/4/2024,455.580,478.360,455.580,0.000,2756461 PEPEPEPE,D,11/5/2024,456.200,479.010,456.200,0.000,2756794 PEPEPEPE,D,11/6/2024,469.190,492.650,469.190,0.000,2755541 PEPEPEPE,D,11/7/2024,468.450,491.870,468.450,0.000,2756191 PEPEPEPE,D,11/8/2024,468.320,491.740,468.320,0.000,2755535 PEPEPEPE,D,11/11/2024,473.280,496.940,473.280,0.000,2753969 PEPEPEPE,D,11/12/2024,472.810,496.450,472.810,0.000,2752984 PEPEPEPE,D,11/13/2024,471.130,494.690,471.130,0.000,2752521 PEPEPEPE,D,11/14/2024,470.820,494.360,470.820,0.000,2751773 PEPEPEPE,D,11/15/2024,465.930,489.230,465.930,0.000,2750554 PEPEPEPE,D,11/18/2024,463.090,486.240,463.090,0.000,2749847 PEPEPEPE,D,11/19/2024,461.770,484.860,461.770,0.000,2749258 PEPEPEPE,D,11/20/2024,466.660,489.990,466.660,0.000,2750478