,,,,,,, PEPEPEPEP,D,12/18/2019,474.640,497.420,474.640,0.000,166174 PEPEPEPEP,D,12/20/2019,475.920,498.760,475.920,0.000,165941 PEPEPEPEP,D,12/23/2019,479.780,502.810,479.780,0.000,165724 PEPEPEPEP,D,12/31/2019,470.450,493.030,470.450,0.000,166071 PEPEPEPEP,D,1/3/2020,462.150,484.330,462.150,0.000,166073 PEPEPEPEP,D,1/6/2020,458.600,480.610,458.600,0.000,165710 PEPEPEPEP,D,1/7/2020,461.730,483.890,461.730,0.000,165325 PEPEPEPEP,D,1/8/2020,468.690,491.190,468.690,0.000,165289 PEPEPEPEP,D,1/9/2020,475.190,498.000,475.190,0.000,165338 PEPEPEPEP,D,1/10/2020,475.660,498.490,475.660,0.000,165098 PEPEPEPEP,D,1/13/2020,465.190,487.520,465.190,0.000,165473 PEPEPEPEP,D,1/14/2020,461.400,483.550,461.400,0.000,164979 PEPEPEPEP,D,1/15/2020,477.620,500.550,477.620,0.000,164807 PEPEPEPEP,D,1/16/2020,478.200,501.150,478.200,0.000,164416 PEPEPEPEP,D,1/17/2020,479.680,502.700,479.680,0.000,164149 PEPEPEPEP,D,1/21/2020,479.400,502.410,479.400,0.000,163715 PEPEPEPEP,D,1/22/2020,475.360,498.180,475.360,0.000,163186 PEPEPEPEP,D,1/23/2020,466.950,489.360,466.950,0.000,163034 PEPEPEPEP,D,1/24/2020,468.570,491.060,468.570,0.000,163373 PEPEPEPEP,D,1/27/2020,452.380,474.090,452.380,0.000,163025 PEPEPEPEP,D,1/28/2020,456.320,478.220,456.320,0.000,163012 PEPEPEPEP,D,1/29/2020,458.170,480.160,458.170,0.000,162873 PEPEPEPEP,D,1/30/2020,453.230,474.990,453.230,0.000,163065 PEPEPEPEP,D,1/31/2020,449.470,471.040,449.470,0.000,163638 PEPEPEPEP,D,2/3/2020,453.180,474.930,453.180,0.000,163491 PEPEPEPEP,D,2/4/2020,463.010,485.230,463.010,0.000,163668 PEPEPEPEP,D,2/5/2020,475.940,498.790,475.940,0.000,163873 PEPEPEPEP,D,2/6/2020,479.470,502.480,479.470,0.000,163562 PEPEPEPEP,D,2/7/2020,477.930,500.870,477.930,0.000,163745 PEPEPEPEP,D,2/10/2020,479.150,502.150,479.150,0.000,163289 PEPEPEPEP,D,2/11/2020,487.490,510.890,487.490,0.000,163505 PEPEPEPEP,D,2/12/2020,484.490,507.750,484.490,0.000,163465 PEPEPEPEP,D,2/13/2020,484.340,507.590,484.340,0.000,163426 PEPEPEPEP,D,2/14/2020,482.120,505.260,482.120,0.000,163142 PEPEPEPEP,D,2/18/2020,483.510,506.720,483.510,0.000,163313 PEPEPEPEP,D,2/19/2020,486.500,509.850,486.500,0.000,163745 PEPEPEPEP,D,2/20/2020,486.120,509.450,486.120,0.000,164193 PEPEPEPEP,D,2/21/2020,483.230,506.430,483.230,0.000,164469 PEPEPEPEP,D,2/24/2020,472.520,495.200,472.520,0.000,164272 PEPEPEPEP,D,2/25/2020,474.370,497.140,474.370,0.000,163191 PEPEPEPEP,D,2/26/2020,465.850,488.210,465.850,0.000,162529 PEPEPEPEP,D,2/28/2020,438.070,459.100,438.070,0.000,161958 PEPEPEPEP,D,3/3/2020,465.830,488.190,465.830,0.000,160431 PEPEPEPEP,D,3/4/2020,464.110,486.390,464.110,0.000,160196 PEPEPEPEP,D,3/5/2020,472.880,495.580,472.880,0.000,160089 PEPEPEPEP,D,3/6/2020,460.260,482.350,460.260,0.000,160222 PEPEPEPEP,D,3/9/2020,435.610,456.520,435.610,0.000,161297 PEPEPEPEP,D,3/10/2020,431.490,452.200,431.490,0.000,160828 PEPEPEPEP,D,3/11/2020,431.350,452.050,431.350,0.000,159524 PEPEPEPEP,D,3/12/2020,398.840,417.980,398.840,0.000,159618 PEPEPEPEP,D,3/13/2020,388.710,407.370,388.710,0.000,159736 PEPEPEPEP,D,3/16/2020,389.650,408.350,389.650,0.000,158658 PEPEPEPEP,D,3/17/2020,385.490,403.990,385.490,0.000,158424 PEPEPEPEP,D,3/18/2020,387.530,406.130,387.530,0.000,157934 PEPEPEPEP,D,3/19/2020,389.490,408.190,389.490,0.000,157727 PEPEPEPEP,D,3/20/2020,405.470,424.930,405.470,0.000,157788 PEPEPEPEP,D,3/25/2020,401.930,421.220,401.930,0.000,158103 PEPEPEPEP,D,3/26/2020,413.610,433.460,413.610,0.000,158356 PEPEPEPEP,D,3/27/2020,410.270,429.960,410.270,0.000,158737 PEPEPEPEP,D,3/30/2020,416.530,436.520,416.530,0.000,159202 PEPEPEPEP,D,3/31/2020,418.210,438.280,418.210,0.000,159309 PEPEPEPEP,D,4/1/2020,412.750,432.560,412.750,0.000,159135 PEPEPEPEP,D,4/2/2020,403.900,423.290,403.900,0.000,159456 PEPEPEPEP,D,4/3/2020,419.340,439.470,419.340,0.000,159998 PEPEPEPEP,D,4/6/2020,430.710,451.380,430.710,0.000,160183 PEPEPEPEP,D,4/7/2020,439.390,460.480,439.390,0.000,160609 PEPEPEPEP,D,4/8/2020,431.880,452.610,431.880,0.000,161301 PEPEPEPEP,D,4/9/2020,445.970,467.380,445.970,0.000,161879 PEPEPEPEP,D,4/14/2020,457.930,479.910,457.930,0.000,162302 PEPEPEPEP,D,4/15/2020,453.350,475.110,453.350,0.000,163299 PEPEPEPEP,D,4/17/2020,473.930,496.680,473.930,0.000,165430 PEPEPEPEP,D,4/21/2020,490.520,514.060,490.520,0.000,166844 PEPEPEPEP,D,4/22/2020,482.740,505.910,482.740,0.000,167221 PEPEPEPEP,D,4/23/2020,490.570,514.120,490.570,0.000,167603 PEPEPEPEP,D,4/27/2020,502.320,526.430,502.320,0.000,169358 PEPEPEPEP,D,4/28/2020,496.780,520.630,496.780,0.000,170127 PEPEPEPEP,D,4/29/2020,494.010,517.720,494.010,0.000,171169 PEPEPEPEP,D,4/30/2020,489.930,513.450,489.930,0.000,171874 PEPEPEPEP,D,5/4/2020,480.710,503.780,480.710,0.000,172687 PEPEPEPEP,D,5/5/2020,494.650,518.390,494.650,0.000,173845 PEPEPEPEP,D,5/6/2020,496.370,520.200,496.370,0.000,174571 PEPEPEPEP,D,5/7/2020,498.390,522.310,498.390,0.000,175106 PEPEPEPEP,D,5/8/2020,500.690,524.720,500.690,0.000,176422 PEPEPEPEP,D,5/11/2020,505.940,530.230,505.940,0.000,177597 PEPEPEPEP,D,5/12/2020,515.620,540.370,515.620,0.000,177701 PEPEPEPEP,D,5/13/2020,512.800,537.410,512.800,0.000,178138 PEPEPEPEP,D,5/14/2020,492.020,515.640,492.020,0.000,178592 PEPEPEPEP,D,5/15/2020,502.340,526.450,502.340,0.000,179166 PEPEPEPEP,D,5/18/2020,517.110,541.930,517.110,0.000,179764 PEPEPEPEP,D,5/19/2020,513.640,538.290,513.640,0.000,180135 PEPEPEPEP,D,5/20/2020,508.750,533.170,508.750,0.000,181012 PEPEPEPEP,D,5/22/2020,511.280,535.820,511.280,0.000,181751 PEPEPEPEP,D,5/26/2020,518.520,543.410,518.520,0.000,183859 PEPEPEPEP,D,5/27/2020,497.930,521.830,497.930,0.000,185459 PEPEPEPEP,D,5/28/2020,515.640,540.390,515.640,0.000,186522 PEPEPEPEP,D,5/29/2020,515.120,539.850,515.120,0.000,186966 PEPEPEPEP,D,6/2/2020,519.150,544.070,519.150,0.000,187078 PEPEPEPEP,D,6/4/2020,516.590,541.390,516.590,0.000,187771 PEPEPEPEP,D,6/8/2020,503.750,527.930,503.750,0.000,189040 PEPEPEPEP,D,6/9/2020,514.000,538.670,514.000,0.000,189622 PEPEPEPEP,D,6/10/2020,516.040,540.810,516.040,0.000,189221 PEPEPEPEP,D,6/11/2020,507.640,532.010,507.640,0.000,189477 PEPEPEPEP,D,6/12/2020,502.500,526.620,502.500,0.000,189279 PEPEPEPEP,D,6/15/2020,495.060,518.820,495.060,0.000,189851 PEPEPEPEP,D,6/16/2020,514.800,539.510,514.800,0.000,189961 PEPEPEPEP,D,6/17/2020,517.910,542.770,517.910,0.000,190121 PEPEPEPEP,D,6/18/2020,518.620,543.510,518.620,0.000,190439 PEPEPEPEP,D,6/19/2020,525.690,550.920,525.690,0.000,190994 PEPEPEPEP,D,6/22/2020,534.400,560.050,534.400,0.000,191070 PEPEPEPEP,D,6/24/2020,538.700,564.560,538.700,0.000,191386 PEPEPEPEP,D,6/25/2020,530.390,555.850,530.390,0.000,191628 PEPEPEPEP,D,6/26/2020,537.270,563.060,537.270,0.000,192490 PEPEPEPEP,D,6/29/2020,525.140,550.350,525.140,0.000,192388 PEPEPEPEP,D,6/30/2020,524.520,549.700,524.520,0.000,192710 PEPEPEPEP,D,7/1/2020,529.230,554.630,529.230,0.000,193103 PEPEPEPEP,D,7/2/2020,537.560,563.360,537.560,0.000,193561 PEPEPEPEP,D,7/6/2020,542.290,568.320,542.290,0.000,193524 PEPEPEPEP,D,7/7/2020,544.870,571.020,544.870,0.000,193830 PEPEPEPEP,D,7/8/2020,549.140,575.500,549.140,0.000,193910 PEPEPEPEP,D,7/9/2020,550.690,577.120,550.690,0.000,193881 PEPEPEPEP,D,7/10/2020,544.320,570.450,544.320,0.000,194097 PEPEPEPEP,D,7/13/2020,545.140,571.310,545.140,0.000,194231 PEPEPEPEP,D,7/14/2020,526.320,551.580,526.320,0.000,194104 PEPEPEPEP,D,7/15/2020,542.640,568.690,542.640,0.000,194628 PEPEPEPEP,D,7/20/2020,557.340,584.090,557.340,0.000,195392 PEPEPEPEP,D,7/21/2020,554.920,581.560,554.920,0.000,195631 PEPEPEPEP,D,7/22/2020,547.460,573.740,547.460,0.000,196509 PEPEPEPEP,D,7/23/2020,546.120,572.330,546.120,0.000,196870 PEPEPEPEP,D,7/24/2020,524.780,549.970,524.780,0.000,197030 PEPEPEPEP,D,7/27/2020,531.180,556.680,531.180,0.000,197100 PEPEPEPEP,D,7/28/2020,530.470,555.930,530.470,0.000,197075 PEPEPEPEP,D,7/29/2020,523.470,548.600,523.470,0.000,197484 PEPEPEPEP,D,7/30/2020,519.840,544.790,519.840,0.000,197620 PEPEPEPEP,D,7/31/2020,517.980,542.840,517.980,0.000,197707 PEPEPEPEP,D,8/3/2020,521.230,546.250,521.230,0.000,197777 PEPEPEPEP,D,8/4/2020,522.670,547.760,522.670,0.000,197817 PEPEPEPEP,D,8/5/2020,529.520,554.940,529.520,0.000,198098 PEPEPEPEP,D,8/6/2020,527.150,552.450,527.150,0.000,198244 PEPEPEPEP,D,8/7/2020,527.620,552.950,527.620,0.000,198920 PEPEPEPEP,D,8/10/2020,521.280,546.300,521.280,0.000,199074 PEPEPEPEP,D,8/11/2020,511.500,536.050,511.500,0.000,199181 PEPEPEPEP,D,8/12/2020,512.520,537.120,512.520,0.000,198442 PEPEPEPEP,D,8/13/2020,514.350,539.040,514.350,0.000,198935 PEPEPEPEP,D,8/14/2020,514.080,538.760,514.080,0.000,198966 PEPEPEPEP,D,8/17/2020,520.480,545.460,520.480,0.000,199423 PEPEPEPEP,D,8/18/2020,526.550,551.820,526.550,0.000,199572 PEPEPEPEP,D,8/19/2020,518.460,543.350,518.460,0.000,199774 PEPEPEPEP,D,8/20/2020,516.350,541.130,516.350,0.000,199874 PEPEPEPEP,D,8/21/2020,517.280,542.110,517.280,0.000,199872 PEPEPEPEP,D,8/24/2020,514.060,538.730,514.060,0.000,199931 PEPEPEPEP,D,8/25/2020,513.240,537.880,513.240,0.000,200074 PEPEPEPEP,D,8/26/2020,515.800,540.560,515.800,0.000,199656 PEPEPEPEP,D,8/27/2020,513.480,538.130,513.480,0.000,199751 PEPEPEPEP,D,8/28/2020,514.900,539.620,514.900,0.000,199545 PEPEPEPEP,D,8/31/2020,518.610,543.500,518.610,0.000,199634 PEPEPEPEP,D,9/1/2020,523.740,548.880,523.740,0.000,199737 PEPEPEPEP,D,9/2/2020,516.690,541.490,516.690,0.000,199654 PEPEPEPEP,D,9/3/2020,517.720,542.570,517.720,0.000,199722 PEPEPEPEP,D,9/4/2020,497.010,520.870,497.010,0.000,199617 PEPEPEPEP,D,9/8/2020,495.070,518.830,495.070,0.000,199430 PEPEPEPEP,D,9/9/2020,498.150,522.060,498.150,0.000,199729 PEPEPEPEP,D,9/10/2020,503.750,527.930,503.750,0.000,199673 PEPEPEPEP,D,9/11/2020,495.430,519.210,495.430,0.000,200081 PEPEPEPEP,D,9/14/2020,527.760,553.090,527.760,0.000,199736 PEPEPEPEP,D,9/15/2020,542.620,568.670,542.620,0.000,199945 PEPEPEPEP,D,9/16/2020,548.800,575.140,548.800,0.000,200174 PEPEPEPEP,D,9/17/2020,544.580,570.720,544.580,0.000,200665 PEPEPEPEP,D,9/18/2020,551.400,577.870,551.400,0.000,201181 PEPEPEPEP,D,9/21/2020,545.030,571.190,545.030,0.000,201286 PEPEPEPEP,D,9/22/2020,536.750,562.510,536.750,0.000,200959 PEPEPEPEP,D,9/23/2020,545.660,571.850,545.660,0.000,201087 PEPEPEPEP,D,9/24/2020,528.890,554.280,528.890,0.000,201215 PEPEPEPEP,D,9/25/2020,531.490,557.000,531.490,0.000,201308 PEPEPEPEP,D,9/28/2020,541.960,567.970,541.960,0.000,201365 PEPEPEPEP,D,9/29/2020,545.740,571.940,545.740,0.000,201421 PEPEPEPEP,D,9/30/2020,548.290,574.610,548.290,0.000,201593 PEPEPEPEP,D,10/1/2020,552.230,578.740,552.230,0.000,201975 PEPEPEPEP,D,10/2/2020,551.290,577.750,551.290,0.000,202015 PEPEPEPEP,D,10/5/2020,558.570,585.380,558.570,0.000,201973 PEPEPEPEP,D,10/6/2020,568.310,595.590,568.310,0.000,202109 PEPEPEPEP,D,10/7/2020,567.330,594.560,567.330,0.000,202165 PEPEPEPEP,D,10/8/2020,576.420,604.090,576.420,0.000,202081 PEPEPEPEP,D,10/9/2020,577.320,605.030,577.320,0.000,202095 PEPEPEPEP,D,10/12/2020,581.120,609.010,581.120,0.000,202585 PEPEPEPEP,D,10/13/2020,587.440,615.640,587.440,0.000,202291 PEPEPEPEP,D,10/14/2020,586.320,614.460,586.320,0.000,203030 PEPEPEPEP,D,10/15/2020,571.290,598.710,571.290,0.000,203260 PEPEPEPEP,D,10/16/2020,574.620,602.200,574.620,0.000,203254 PEPEPEPEP,D,10/19/2020,570.670,598.060,570.670,0.000,203966 PEPEPEPEP,D,10/20/2020,561.460,588.410,561.460,0.000,204077 PEPEPEPEP,D,10/21/2020,553.490,580.060,553.490,0.000,203592 PEPEPEPEP,D,10/22/2020,554.630,581.250,554.630,0.000,204292 PEPEPEPEP,D,10/23/2020,555.810,582.490,555.810,0.000,204616 PEPEPEPEP,D,10/26/2020,551.380,577.850,551.380,0.000,204489 PEPEPEPEP,D,10/28/2020,540.440,566.380,540.440,0.000,204579 PEPEPEPEP,D,10/29/2020,536.420,562.170,536.420,0.000,204576 PEPEPEPEP,D,10/30/2020,528.930,554.320,528.930,0.000,205004 PEPEPEPEP,D,11/2/2020,534.400,560.050,534.400,0.000,205308 PEPEPEPEP,D,11/3/2020,536.330,562.070,536.330,0.000,205532 PEPEPEPEP,D,11/4/2020,563.380,590.420,563.380,0.000,205926 PEPEPEPEP,D,11/5/2020,573.800,601.340,573.800,0.000,205876 PEPEPEPEP,D,11/6/2020,563.830,590.890,563.830,0.000,206029 PEPEPEPEP,D,11/9/2020,557.230,583.980,557.230,0.000,206455 PEPEPEPEP,D,11/10/2020,549.350,575.720,549.350,0.000,206663 PEPEPEPEP,D,11/11/2020,557.520,584.280,557.520,0.000,207183 PEPEPEPEP,D,11/12/2020,563.510,590.560,563.510,0.000,207161 PEPEPEPEP,D,11/13/2020,564.090,591.170,564.090,0.000,207277 PEPEPEPEP,D,11/16/2020,562.920,589.940,562.920,0.000,208075 PEPEPEPEP,D,11/18/2020,561.800,588.770,561.800,0.000,208508 PEPEPEPEP,D,11/19/2020,550.290,576.700,550.290,0.000,209055 PEPEPEPEP,D,11/20/2020,548.300,574.620,548.300,0.000,209726 PEPEPEPEP,D,11/23/2020,551.960,578.450,551.960,0.000,210407 PEPEPEPEP,D,11/24/2020,553.420,579.980,553.420,0.000,210627 PEPEPEPEP,D,11/25/2020,557.480,584.240,557.480,0.000,211081 PEPEPEPEP,D,11/27/2020,562.790,589.800,562.790,0.000,211521 PEPEPEPEP,D,11/30/2020,565.830,592.990,565.830,0.000,211938 PEPEPEPEP,D,12/1/2020,571.530,598.960,571.530,0.000,212319 PEPEPEPEP,D,12/2/2020,566.020,593.190,566.020,0.000,212519 PEPEPEPEP,D,12/3/2020,565.740,592.900,565.740,0.000,213728 PEPEPEPEP,D,12/4/2020,568.860,596.170,568.860,0.000,214139 PEPEPEPEP,D,12/7/2020,573.210,600.720,573.210,0.000,214582 PEPEPEPEP,D,12/8/2020,565.460,592.600,565.460,0.000,214026 PEPEPEPEP,D,12/9/2020,575.560,603.190,575.560,0.000,214709 PEPEPEPEP,D,12/10/2020,571.640,599.080,571.640,0.000,215094 PEPEPEPEP,D,12/11/2020,576.930,604.620,576.930,0.000,215299 PEPEPEPEP,D,12/14/2020,600.890,629.730,600.890,0.000,215531 PEPEPEPEP,D,12/15/2020,594.460,622.990,594.460,0.000,215915 PEPEPEPEP,D,12/16/2020,598.300,627.020,598.300,0.000,216077 PEPEPEPEP,D,12/17/2020,599.370,628.140,599.370,0.000,216340 PEPEPEPEP,D,12/18/2020,606.870,636.000,606.870,0.000,216534 PEPEPEPEP,D,12/21/2020,597.040,625.700,597.040,0.000,217065 PEPEPEPEP,D,12/22/2020,608.450,637.660,608.450,0.000,217529 PEPEPEPEP,D,12/23/2020,604.510,633.530,604.510,0.000,217490 PEPEPEPEP,D,12/28/2020,608.580,637.790,608.580,0.000,217469 PEPEPEPEP,D,12/29/2020,594.870,623.420,594.870,0.000,217590 PEPEPEPEP,D,12/30/2020,599.690,628.480,599.690,0.000,217917 PEPEPEPEP,D,1/5/2021,583.270,611.270,583.270,0.000,218112 PEPEPEPEP,D,1/6/2021,583.500,611.510,583.500,0.000,217985 PEPEPEPEP,D,1/7/2021,595.620,624.210,595.620,0.000,218615 PEPEPEPEP,D,1/8/2021,608.860,638.090,608.860,0.000,218713 PEPEPEPEP,D,1/11/2021,600.010,628.810,600.010,0.000,218789 PEPEPEPEP,D,1/12/2021,611.880,641.250,611.880,0.000,219046 PEPEPEPEP,D,1/13/2021,608.720,637.940,608.720,0.000,219339 PEPEPEPEP,D,1/14/2021,610.520,639.820,610.520,0.000,219383 PEPEPEPEP,D,1/15/2021,621.420,651.250,621.420,0.000,219375 PEPEPEPEP,D,1/19/2021,623.930,653.880,623.930,0.000,219723 PEPEPEPEP,D,1/20/2021,626.060,656.110,626.060,0.000,220407 PEPEPEPEP,D,1/21/2021,615.270,644.800,615.270,0.000,220721 PEPEPEPEP,D,1/22/2021,615.540,645.090,615.540,0.000,221066 PEPEPEPEP,D,1/25/2021,627.270,657.380,627.270,0.000,221377 PEPEPEPEP,D,1/26/2021,627.520,657.640,627.520,0.000,221429 PEPEPEPEP,D,1/27/2021,596.180,624.800,596.180,0.000,221837 PEPEPEPEP,D,1/28/2021,598.190,626.900,598.190,0.000,222527 PEPEPEPEP,D,2/1/2021,606.850,635.980,606.850,0.000,223853 PEPEPEPEP,D,2/2/2021,613.590,643.040,613.590,0.000,224063 PEPEPEPEP,D,2/3/2021,622.120,651.980,622.120,0.000,224531 PEPEPEPEP,D,2/4/2021,620.650,650.440,620.650,0.000,225040 PEPEPEPEP,D,2/5/2021,628.660,658.840,628.660,0.000,226827 PEPEPEPEP,D,2/8/2021,644.400,675.330,644.400,0.000,227453 PEPEPEPEP,D,2/9/2021,650.050,681.250,650.050,0.000,228226 PEPEPEPEP,D,2/10/2021,648.080,679.190,648.080,0.000,229084 PEPEPEPEP,D,2/11/2021,636.790,667.360,636.790,0.000,229571 PEPEPEPEP,D,2/12/2021,631.350,661.650,631.350,0.000,230081 PEPEPEPEP,D,2/16/2021,626.250,656.310,626.250,0.000,230842 PEPEPEPEP,D,2/17/2021,619.910,649.670,619.910,0.000,232189 PEPEPEPEP,D,2/18/2021,617.010,646.630,617.010,0.000,232987 PEPEPEPEP,D,2/19/2021,622.020,651.880,622.020,0.000,233543 PEPEPEPEP,D,2/22/2021,617.020,646.640,617.020,0.000,233811 PEPEPEPEP,D,2/23/2021,597.270,625.940,597.270,0.000,234442 PEPEPEPEP,D,2/24/2021,607.500,636.660,607.500,0.000,235449 PEPEPEPEP,D,2/25/2021,611.090,640.420,611.090,0.000,235570 PEPEPEPEP,D,2/26/2021,589.170,617.450,589.170,0.000,236242 PEPEPEPEP,D,3/1/2021,599.880,628.670,599.880,0.000,236408 PEPEPEPEP,D,3/2/2021,597.040,625.700,597.040,0.000,236944 PEPEPEPEP,D,3/3/2021,581.920,609.850,581.920,0.000,237575 PEPEPEPEP,D,3/4/2021,565.640,592.790,565.640,0.000,238144 PEPEPEPEP,D,3/5/2021,553.100,579.650,553.100,0.000,238871 PEPEPEPEP,D,3/8/2021,570.700,598.090,570.700,0.000,239267 PEPEPEPEP,D,3/9/2021,576.130,603.780,576.130,0.000,239159 PEPEPEPEP,D,3/10/2021,577.310,605.020,577.310,0.000,239733 PEPEPEPEP,D,3/12/2021,582.950,610.930,582.950,0.000,240524 PEPEPEPEP,D,3/15/2021,590.070,618.390,590.070,0.000,240745 PEPEPEPEP,D,3/16/2021,595.380,623.960,595.380,0.000,241124 PEPEPEPEP,D,3/18/2021,584.420,612.470,584.420,0.000,241290 PEPEPEPEP,D,3/19/2021,579.060,606.850,579.060,0.000,241575 PEPEPEPEP,D,3/22/2021,589.390,617.680,589.390,0.000,241344 PEPEPEPEP,D,3/24/2021,569.370,596.700,569.370,0.000,241790 PEPEPEPEP,D,3/25/2021,546.640,572.880,546.640,0.000,242045 PEPEPEPEP,D,3/26/2021,558.070,584.860,558.070,0.000,242093 PEPEPEPEP,D,3/29/2021,554.380,580.990,554.380,0.000,242201 PEPEPEPEP,D,3/30/2021,546.900,573.150,546.900,0.000,242494 PEPEPEPEP,D,3/31/2021,564.590,591.690,564.590,0.000,242860 PEPEPEPEP,D,4/1/2021,575.400,603.020,575.400,0.000,243359 PEPEPEPEP,D,4/6/2021,571.540,598.970,571.540,0.000,244227 PEPEPEPEP,D,4/7/2021,566.660,593.860,566.660,0.000,245199 PEPEPEPEP,D,4/8/2021,563.200,590.230,563.200,0.000,245115 PEPEPEPEP,D,4/9/2021,553.520,580.090,553.520,0.000,244818 PEPEPEPEP,D,4/12/2021,543.470,569.560,543.470,0.000,245527 PEPEPEPEP,D,4/13/2021,551.870,578.360,551.870,0.000,245385 PEPEPEPEP,D,4/14/2021,561.610,588.570,561.610,0.000,245422 PEPEPEPEP,D,4/15/2021,568.680,595.980,568.680,0.000,245297 PEPEPEPEP,D,4/16/2021,565.920,593.080,565.920,0.000,245681 PEPEPEPEP,D,4/19/2021,562.590,589.590,562.590,0.000,245723 PEPEPEPEP,D,4/20/2021,557.650,584.420,557.650,0.000,245816 PEPEPEPEP,D,4/21/2021,555.820,582.500,555.820,0.000,245601 PEPEPEPEP,D,4/22/2021,558.840,585.660,558.840,0.000,247725 PEPEPEPEP,D,4/23/2021,566.310,593.490,566.310,0.000,248151 PEPEPEPEP,D,4/26/2021,566.540,593.730,566.540,0.000,248415 PEPEPEPEP,D,4/27/2021,578.580,606.350,578.580,0.000,248722 PEPEPEPEP,D,4/30/2021,573.430,600.950,573.430,0.000,248939 PEPEPEPEP,D,5/4/2021,551.870,578.360,551.870,0.000,249679 PEPEPEPEP,D,5/5/2021,544.270,570.390,544.270,0.000,249381 PEPEPEPEP,D,5/6/2021,535.810,561.530,535.810,0.000,249659 PEPEPEPEP,D,5/7/2021,542.240,568.270,542.240,0.000,249967 PEPEPEPEP,D,5/10/2021,533.350,558.950,533.350,0.000,249918 PEPEPEPEP,D,5/11/2021,528.950,554.340,528.950,0.000,249470 PEPEPEPEP,D,5/12/2021,531.140,556.630,531.140,0.000,249623 PEPEPEPEP,D,5/14/2021,530.150,5.560,530.150,0.000,249563 PEPEPEPEP,D,5/17/2021,538.200,564.030,538.200,0.000,249216 PEPEPEPEP,D,5/18/2021,542.350,568.380,542.350,0.000,249299 PEPEPEPEP,D,5/19/2021,533.100,558.690,533.100,0.000,249600 PEPEPEPEP,D,5/20/2021,541.650,567.650,541.650,0.000,249018 PEPEPEPEP,D,5/21/2021,549.540,575.920,549.540,0.000,249157 PEPEPEPEP,D,5/25/2021,539.650,565.550,539.650,0.000,249216 PEPEPEPEP,D,5/26/2021,535.420,561.120,535.420,0.000,249800 PEPEPEPEP,D,5/27/2021,535.370,561.070,535.370,0.000,249778 PEPEPEPEP,D,5/28/2021,546.230,572.450,546.230,0.000,250033 PEPEPEPEP,D,6/1/2021,540.580,566.530,540.580,0.000,250186 PEPEPEPEP,D,6/2/2021,538.990,564.860,538.990,0.000,250207 PEPEPEPEP,D,6/3/2021,530.930,556.410,530.930,0.000,250339 PEPEPEPEP,D,6/4/2021,539.820,565.730,539.820,0.000,250442 PEPEPEPEP,D,6/7/2021,543.810,569.910,543.810,0.000,250372 PEPEPEPEP,D,6/8/2021,566.540,593.730,566.540,0.000,250691 PEPEPEPEP,D,6/9/2021,577.610,605.340,577.610,0.000,249922 PEPEPEPEP,D,6/10/2021,582.310,610.260,582.310,0.000,249777 PEPEPEPEP,D,6/11/2021,583.160,611.150,583.160,0.000,250012 PEPEPEPEP,D,6/14/2021,583.610,611.620,583.610,0.000,249791 PEPEPEPEP,D,6/15/2021,577.490,605.210,577.490,0.000,249897 PEPEPEPEP,D,6/16/2021,573.660,601.200,573.660,0.000,250364 PEPEPEPEP,D,6/18/2021,565.580,592.730,565.580,0.000,250132 PEPEPEPEP,D,6/21/2021,571.020,598.430,571.020,0.000,250314 PEPEPEPEP,D,6/22/2021,569.330,596.660,569.330,0.000,250333 PEPEPEPEP,D,6/25/2021,574.200,601.760,574.200,0.000,250895 PEPEPEPEP,D,6/28/2021,576.300,603.960,576.300,0.000,250844 PEPEPEPEP,D,6/30/2021,568.700,596.000,568.700,0.000,251053 PEPEPEPEP,D,7/1/2021,572.600,600.080,572.600,0.000,251044 PEPEPEPEP,D,7/2/2021,579.310,607.120,579.310,0.000,251050 PEPEPEPEP,D,7/6/2021,572.000,599.460,572.000,0.000,250898 PEPEPEPEP,D,7/7/2021,569.600,596.940,569.600,0.000,251172 PEPEPEPEP,D,7/8/2021,564.010,591.080,564.010,0.000,251154 PEPEPEPEP,D,7/9/2021,566.640,593.840,566.640,0.000,251288 PEPEPEPEP,D,7/12/2021,570.550,597.940,570.550,0.000,250393 PEPEPEPEP,D,7/13/2021,564.070,591.150,564.070,0.000,250204 PEPEPEPEP,D,7/15/2021,550.530,576.960,550.530,0.000,250318 PEPEPEPEP,D,7/16/2021,551.450,577.920,551.450,0.000,250042 PEPEPEPEP,D,7/19/2021,548.870,575.220,548.870,0.000,249914 PEPEPEPEP,D,7/20/2021,557.080,583.820,557.080,0.000,249735 PEPEPEPEP,D,7/21/2021,554.130,580.730,554.130,0.000,249750 PEPEPEPEP,D,7/22/2021,560.700,587.610,560.700,0.000,249562 PEPEPEPEP,D,7/23/2021,559.500,586.360,559.500,0.000,249620 PEPEPEPEP,D,7/26/2021,555.590,582.260,555.590,0.000,249582 PEPEPEPEP,D,7/27/2021,542.010,568.030,542.010,0.000,249548 PEPEPEPEP,D,7/29/2021,564.300,591.390,564.300,0.000,249602 PEPEPEPEP,D,7/30/2021,557.840,584.620,557.840,0.000,249178 PEPEPEPEP,D,8/2/2021,553.230,579.790,553.230,0.000,249141 PEPEPEPEP,D,8/3/2021,548.630,574.960,548.630,0.000,249030 PEPEPEPEP,D,8/4/2021,561.660,588.620,561.660,0.000,249131 PEPEPEPEP,D,8/5/2021,563.100,590.130,563.100,0.000,249507 PEPEPEPEP,D,8/6/2021,562.590,589.590,562.590,0.000,249381 PEPEPEPEP,D,8/9/2021,563.000,590.020,563.000,0.000,249456 PEPEPEPEP,D,8/10/2021,559.300,586.150,559.300,0.000,249434 PEPEPEPEP,D,8/11/2021,555.030,581.670,555.030,0.000,249043 PEPEPEPEP,D,8/12/2021,551.400,577.870,551.400,0.000,248986 PEPEPEPEP,D,8/13/2021,553.240,579.800,553.240,0.000,249086 PEPEPEPEP,D,8/16/2021,548.770,575.110,548.770,0.000,249080 PEPEPEPEP,D,8/17/2021,548.780,575.120,548.780,0.000,249190 PEPEPEPEP,D,8/18/2021,553.750,580.330,553.750,0.000,249243 PEPEPEPEP,D,8/19/2021,548.860,575.210,548.860,0.000,249392 PEPEPEPEP,D,8/20/2021,545.070,571.230,545.070,0.000,249374 PEPEPEPEP,D,8/23/2021,565.010,592.130,565.010,0.000,249424 PEPEPEPEP,D,8/24/2021,567.680,594.930,567.680,0.000,249364 PEPEPEPEP,D,8/25/2021,568.700,596.000,568.700,0.000,249383 PEPEPEPEP,D,8/26/2021,576.650,604.330,576.650,0.000,249303 PEPEPEPEP,D,8/27/2021,573.210,600.720,573.210,0.000,249226 PEPEPEPEP,D,8/30/2021,580.260,608.110,580.260,0.000,249373 PEPEPEPEP,D,8/31/2021,582.570,610.530,582.570,0.000,249478 PEPEPEPEP,D,9/1/2021,581.860,609.790,581.860,0.000,249502 PEPEPEPEP,D,9/2/2021,588.010,616.230,588.010,0.000,249572 PEPEPEPEP,D,9/3/2021,587.750,615.960,587.750,0.000,249743 PEPEPEPEP,D,9/7/2021,587.640,615.850,587.640,0.000,249689 PEPEPEPEP,D,9/9/2021,579.830,607.660,579.830,0.000,249429 PEPEPEPEP,D,9/10/2021,571.280,598.700,571.280,0.000,249089 PEPEPEPEP,D,9/13/2021,570.780,598.180,570.780,0.000,249079 PEPEPEPEP,D,9/14/2021,573.600,601.130,573.600,0.000,248896 PEPEPEPEP,D,9/15/2021,571.240,598.660,571.240,0.000,248982 PEPEPEPEP,D,9/16/2021,569.700,597.050,569.700,0.000,249051 PEPEPEPEP,D,9/17/2021,573.990,601.540,573.990,0.000,249075 PEPEPEPEP,D,9/20/2021,576.950,604.640,576.950,0.000,249025 PEPEPEPEP,D,9/21/2021,574.730,602.320,574.730,0.000,248839 PEPEPEPEP,D,9/22/2021,572.380,599.850,572.380,0.000,249073 PEPEPEPEP,D,9/23/2021,581.540,609.450,581.540,0.000,249053 PEPEPEPEP,D,9/24/2021,574.620,602.200,574.620,0.000,248914 PEPEPEPEP,D,9/27/2021,569.350,596.680,569.350,0.000,248804 PEPEPEPEP,D,9/28/2021,565.920,593.080,565.920,0.000,248654 PEPEPEPEP,D,9/29/2021,563.340,590.380,563.340,0.000,248447 PEPEPEPEP,D,9/30/2021,563.010,590.030,563.010,0.000,248119 PEPEPEPEP,D,10/1/2021,550.120,576.530,550.120,0.000,247803 PEPEPEPEP,D,10/4/2021,556.260,582.960,556.260,0.000,247684 PEPEPEPEP,D,10/5/2021,554.670,581.290,554.670,0.000,247926 PEPEPEPEP,D,10/6/2021,545.590,571.780,545.590,0.000,248101 PEPEPEPEP,D,10/8/2021,546.390,572.620,546.390,0.000,247927 PEPEPEPEP,D,10/11/2021,543.660,569.760,543.660,0.000,247927 PEPEPEPEP,D,10/12/2021,544.250,570.370,544.250,0.000,247932 PEPEPEPEP,D,10/13/2021,544.790,570.940,544.790,0.000,247774 PEPEPEPEP,D,10/14/2021,550.460,576.880,550.460,0.000,247557 PEPEPEPEP,D,10/15/2021,552.180,578.680,552.180,0.000,247586 PEPEPEPEP,D,10/18/2021,542.610,568.660,542.610,0.000,247452 PEPEPEPEP,D,10/19/2021,542.500,568.540,542.500,0.000,247223 PEPEPEPEP,D,10/21/2021,543.860,569.970,543.860,0.000,247262 PEPEPEPEP,D,10/22/2021,542.570,568.610,542.570,0.000,247175 PEPEPEPEP,D,10/25/2021,546.070,572.280,546.070,0.000,246973 PEPEPEPEP,D,10/27/2021,546.520,572.750,546.520,0.000,244913 PEPEPEPEP,D,10/28/2021,542.480,568.520,542.480,0.000,244053 PEPEPEPEP,D,10/29/2021,550.120,576.530,550.120,0.000,243864 PEPEPEPEP,D,11/2/2021,555.730,582.410,555.730,0.000,243152 PEPEPEPEP,D,11/3/2021,568.740,596.040,568.740,0.000,242975 PEPEPEPEP,D,11/4/2021,569.980,597.340,569.980,0.000,242985 PEPEPEPEP,D,11/5/2021,567.440,594.680,567.440,0.000,242850 PEPEPEPEP,D,11/8/2021,567.760,595.010,567.760,0.000,242611 PEPEPEPEP,D,11/9/2021,556.130,582.820,556.130,0.000,242560 PEPEPEPEP,D,11/10/2021,554.460,581.070,554.460,0.000,242340 PEPEPEPEP,D,11/11/2021,544.850,571.000,544.850,0.000,242067 PEPEPEPEP,D,11/12/2021,540.410,566.350,540.410,0.000,242064 PEPEPEPEP,D,11/15/2021,539.540,565.440,539.540,0.000,241804 PEPEPEPEP,D,11/16/2021,535.290,560.980,535.290,0.000,241677 PEPEPEPEP,D,11/17/2021,537.170,562.950,537.170,0.000,241692 PEPEPEPEP,D,11/18/2021,539.820,565.730,539.820,0.000,241642 PEPEPEPEP,D,11/19/2021,535.280,560.970,535.280,0.000,241779 PEPEPEPEP,D,11/22/2021,528.890,554.280,528.890,0.000,241483 PEPEPEPEP,D,11/23/2021,519.850,544.800,519.850,0.000,241149 PEPEPEPEP,D,11/24/2021,517.810,542.660,517.810,0.000,240699 PEPEPEPEP,D,11/26/2021,527.770,553.100,527.770,0.000,240236 PEPEPEPEP,D,11/29/2021,526.980,552.280,526.980,0.000,240152 PEPEPEPEP,D,11/30/2021,515.610,540.360,515.610,0.000,240880 PEPEPEPEP,D,12/1/2021,514.610,539.310,514.610,0.000,240779 PEPEPEPEP,D,12/2/2021,507.570,531.930,507.570,0.000,241076 PEPEPEPEP,D,12/3/2021,498.010,521.910,498.010,0.000,241349 PEPEPEPEP,D,12/6/2021,483.920,507.150,483.920,0.000,241113 PEPEPEPEP,D,12/8/2021,505.380,529.640,505.380,0.000,240374 PEPEPEPEP,D,12/9/2021,512.090,536.670,512.090,0.000,240035 PEPEPEPEP,D,12/10/2021,499.360,523.330,499.360,0.000,240123 PEPEPEPEP,D,12/14/2021,494.080,517.800,494.080,0.000,240300 PEPEPEPEP,D,12/15/2021,489.910,513.430,489.910,0.000,240448 PEPEPEPEP,D,12/16/2021,511.000,535.530,511.000,0.000,240272 PEPEPEPEP,D,12/17/2021,500.100,524.100,500.100,0.000,240223 PEPEPEPEP,D,12/20/2021,512.570,537.170,512.570,0.000,240059 PEPEPEPEP,D,12/21/2021,516.000,540.770,516.000,0.000,240069 PEPEPEPEP,D,12/22/2021,516.750,541.550,516.750,0.000,240270 PEPEPEPEP,D,12/23/2021,523.690,548.830,523.690,0.000,240299 PEPEPEPEP,D,12/27/2021,521.070,546.080,521.070,0.000,240278 PEPEPEPEP,D,12/28/2021,527.230,552.540,527.230,0.000,239967 PEPEPEPEP,D,12/29/2021,515.870,540.630,515.870,0.000,239945 PEPEPEPEP,D,12/30/2021,524.280,549.450,524.280,0.000,239607 PEPEPEPEP,D,1/3/2022,511.670,536.230,511.670,0.000,239485 PEPEPEPEP,D,1/5/2022,502.150,526.250,502.150,0.000,239703 PEPEPEPEP,D,1/6/2022,476.210,499.070,476.210,0.000,239519 PEPEPEPEP,D,1/7/2022,484.070,507.310,484.070,0.000,239580 PEPEPEPEP,D,1/10/2022,463.780,486.040,463.780,0.000,239299 PEPEPEPEP,D,1/11/2022,472.140,494.800,472.140,0.000,239335 PEPEPEPEP,D,1/12/2022,471.900,494.550,471.900,0.000,239474 PEPEPEPEP,D,1/14/2022,448.490,470.020,448.490,0.000,239032 PEPEPEPEP,D,1/18/2022,445.950,467.360,445.950,0.000,238801 PEPEPEPEP,D,1/19/2022,443.180,464.450,443.180,0.000,238956 PEPEPEPEP,D,1/20/2022,438.610,459.660,438.610,0.000,238794 PEPEPEPEP,D,1/21/2022,425.910,446.350,425.910,0.000,238957 PEPEPEPEP,D,1/24/2022,410.870,430.590,410.870,0.000,239243 PEPEPEPEP,D,1/25/2022,416.410,436.400,416.410,0.000,239284 PEPEPEPEP,D,1/26/2022,427.840,448.380,427.840,0.000,239192 PEPEPEPEP,D,1/27/2022,421.890,442.140,421.890,0.000,239013 PEPEPEPEP,D,1/28/2022,399.990,419.190,399.990,0.000,238992 PEPEPEPEP,D,1/31/2022,428.110,448.660,428.110,0.000,238839 PEPEPEPEP,D,2/2/2022,438.800,459.860,438.800,0.000,238929 PEPEPEPEP,D,2/3/2022,432.990,453.770,432.990,0.000,239217 PEPEPEPEP,D,2/4/2022,428.550,449.120,428.550,0.000,239959 PEPEPEPEP,D,2/7/2022,444.310,465.640,444.310,0.000,240027 PEPEPEPEP,D,2/8/2022,432.690,453.460,432.690,0.000,240119 PEPEPEPEP,D,2/9/2022,450.100,471.700,450.100,0.000,240105 PEPEPEPEP,D,2/10/2022,451.790,473.480,451.790,0.000,240183 PEPEPEPEP,D,2/11/2022,445.630,467.020,445.630,0.000,240087 PEPEPEPEP,D,2/14/2022,438.960,460.030,438.960,0.000,240401 PEPEPEPEP,D,2/15/2022,444.910,466.270,444.910,0.000,240483 PEPEPEPEP,D,2/16/2022,440.130,461.260,440.130,0.000,239555 PEPEPEPEP,D,2/17/2022,436.560,457.510,436.560,0.000,239721 PEPEPEPEP,D,2/18/2022,431.040,451.730,431.040,0.000,239826 PEPEPEPEP,D,2/22/2022,420.380,440.560,420.380,0.000,240056 PEPEPEPEP,D,2/23/2022,416.060,436.030,416.060,0.000,240298 PEPEPEPEP,D,2/24/2022,399.450,418.620,399.450,0.000,240194 PEPEPEPEP,D,2/25/2022,413.630,433.480,413.630,0.000,239911 PEPEPEPEP,D,2/28/2022,417.040,437.060,417.040,0.000,239569 PEPEPEPEP,D,3/1/2022,424.080,444.440,424.080,0.000,238967 PEPEPEPEP,D,3/2/2022,418.290,438.370,418.290,0.000,239319 PEPEPEPEP,D,3/7/2022,403.770,423.150,403.770,0.000,239672 PEPEPEPEP,D,3/8/2022,395.760,414.760,395.760,0.000,239342 PEPEPEPEP,D,3/10/2022,411.820,431.590,411.820,0.000,238755 PEPEPEPEP,D,3/11/2022,415.730,435.690,415.730,0.000,238844 PEPEPEPEP,D,3/14/2022,404.430,423.840,404.430,0.000,238927 PEPEPEPEP,D,3/15/2022,393.850,412.750,393.850,0.000,238976 PEPEPEPEP,D,3/16/2022,406.510,426.020,406.510,0.000,238984 PEPEPEPEP,D,3/17/2022,418.200,438.270,418.200,0.000,239007 PEPEPEPEP,D,3/18/2022,431.160,451.860,431.160,0.000,239219 PEPEPEPEP,D,3/21/2022,426.880,447.370,426.880,0.000,239380 PEPEPEPEP,D,3/22/2022,428.280,448.840,428.280,0.000,239471 PEPEPEPEP,D,3/24/2022,424.830,445.220,424.830,0.000,239625 PEPEPEPEP,D,3/25/2022,424.380,444.750,424.380,0.000,239686 PEPEPEPEP,D,3/28/2022,425.580,446.010,425.580,0.000,239792 PEPEPEPEP,D,3/29/2022,431.870,452.600,431.870,0.000,239824 PEPEPEPEP,D,3/30/2022,435.540,456.450,435.540,0.000,239905 PEPEPEPEP,D,3/31/2022,430.800,451.480,430.800,0.000,240003 PEPEPEPEP,D,4/1/2022,435.680,456.590,435.680,0.000,240076 PEPEPEPEP,D,4/4/2022,442.270,463.500,442.270,0.000,240170 PEPEPEPEP,D,4/5/2022,451.380,473.050,451.380,0.000,240236 PEPEPEPEP,D,4/6/2022,436.430,457.380,436.430,0.000,240517 PEPEPEPEP,D,4/7/2022,443.780,465.080,443.780,0.000,240765 PEPEPEPEP,D,4/8/2022,436.190,457.130,436.190,0.000,240724 PEPEPEPEP,D,4/11/2022,429.220,449.820,429.220,0.000,240684 PEPEPEPEP,D,4/13/2022,426.010,446.460,426.010,0.000,241069 PEPEPEPEP,D,4/14/2022,430.640,451.310,430.640,0.000,242360 PEPEPEPEP,D,4/19/2022,414.860,434.770,414.860,0.000,242346 PEPEPEPEP,D,4/22/2022,402.390,421.700,402.390,0.000,241789 PEPEPEPEP,D,4/25/2022,394.470,413.400,394.470,0.000,241406 PEPEPEPEP,D,4/26/2022,397.710,416.800,397.710,0.000,241412 PEPEPEPEP,D,4/27/2022,387.810,406.420,387.810,0.000,241463 PEPEPEPEP,D,4/29/2022,387.660,406.270,387.660,0.000,241404 PEPEPEPEP,D,5/2/2022,377.640,395.770,377.640,0.000,241448 PEPEPEPEP,D,5/3/2022,383.650,402.070,383.650,0.000,241693 PEPEPEPEP,D,5/4/2022,371.400,389.230,371.400,0.000,241767 PEPEPEPEP,D,5/5/2022,385.280,403.770,385.280,0.000,241981 PEPEPEPEP,D,5/6/2022,359.480,376.740,359.480,0.000,242043 PEPEPEPEP,D,5/10/2022,349.860,366.650,349.860,0.000,242248 PEPEPEPEP,D,5/11/2022,347.540,364.220,347.540,0.000,242240 PEPEPEPEP,D,5/12/2022,339.630,355.930,339.630,0.000,242340 PEPEPEPEP,D,5/13/2022,356.310,373.410,356.310,0.000,242356 PEPEPEPEP,D,5/16/2022,363.200,380.630,363.200,0.000,242782 PEPEPEPEP,D,5/17/2022,369.410,387.140,369.410,0.000,243022 PEPEPEPEP,D,5/18/2022,369.410,387.140,369.410,0.000,242960 PEPEPEPEP,D,5/19/2022,361.560,378.910,361.560,0.000,243131 PEPEPEPEP,D,5/20/2022,374.170,392.130,374.170,0.000,243255 PEPEPEPEP,D,5/23/2022,375.410,393.430,375.410,0.000,243283 PEPEPEPEP,D,5/24/2022,366.910,384.520,366.910,0.000,243373 PEPEPEPEP,D,5/25/2022,367.880,385.540,367.880,0.000,243622 PEPEPEPEP,D,5/27/2022,367.440,385.080,367.440,0.000,243578 PEPEPEPEP,D,5/31/2022,371.320,389.140,371.320,0.000,243466 PEPEPEPEP,D,6/1/2022,369.050,386.760,369.050,0.000,243736 PEPEPEPEP,D,6/2/2022,358.890,376.120,358.890,0.000,243831 PEPEPEPEP,D,6/3/2022,380.090,398.330,380.090,0.000,244067 PEPEPEPEP,D,6/7/2022,379.040,397.230,379.040,0.000,244340 PEPEPEPEP,D,6/8/2022,391.400,410.190,391.400,0.000,244606 PEPEPEPEP,D,6/10/2022,368.330,386.010,368.330,0.000,244664 PEPEPEPEP,D,6/13/2022,350.550,367.380,350.550,0.000,244698 PEPEPEPEP,D,6/14/2022,350.980,367.830,350.980,0.000,244635 PEPEPEPEP,D,6/15/2022,356.020,373.110,356.020,0.000,244428 PEPEPEPEP,D,6/17/2022,364.070,381.550,364.070,0.000,244361 PEPEPEPEP,D,6/21/2022,378.210,396.360,378.210,0.000,244452 PEPEPEPEP,D,6/22/2022,379.060,397.250,379.060,0.000,244103 PEPEPEPEP,D,6/24/2022,398.990,418.140,398.990,0.000,244239 PEPEPEPEP,D,6/27/2022,399.280,418.450,399.280,0.000,244376 PEPEPEPEP,D,6/28/2022,401.060,420.310,401.060,0.000,244339 PEPEPEPEP,D,6/30/2022,387.460,406.060,387.460,0.000,244586 PEPEPEPEP,D,7/1/2022,395.370,414.350,395.370,0.000,244820 PEPEPEPEP,D,7/5/2022,400.550,419.780,400.550,0.000,244786 PEPEPEPEP,D,7/6/2022,416.460,436.450,416.460,0.000,244864 PEPEPEPEP,D,7/7/2022,419.450,439.580,419.450,0.000,244541 PEPEPEPEP,D,7/8/2022,419.310,439.440,419.310,0.000,244547 PEPEPEPEP,D,7/11/2022,414.620,434.520,414.620,0.000,244492 PEPEPEPEP,D,7/12/2022,402.910,422.250,402.910,0.000,244516 PEPEPEPEP,D,7/13/2022,415.150,435.080,415.150,0.000,244861 PEPEPEPEP,D,7/14/2022,409.350,429.000,409.350,0.000,244812 PEPEPEPEP,D,7/15/2022,409.770,429.440,409.770,0.000,244833 PEPEPEPEP,D,7/18/2022,418.890,439.000,418.890,0.000,244942 PEPEPEPEP,D,7/19/2022,414.430,434.320,414.430,0.000,244991 PEPEPEPEP,D,7/20/2022,423.210,443.520,423.210,0.000,245292 PEPEPEPEP,D,7/21/2022,420.630,440.820,420.630,0.000,245411 PEPEPEPEP,D,7/22/2022,419.210,439.330,419.210,0.000,245404 PEPEPEPEP,D,7/25/2022,407.320,426.870,407.320,0.000,245523 PEPEPEPEP,D,7/26/2022,407.740,427.310,407.740,0.000,245785 PEPEPEPEP,D,7/27/2022,408.860,428.490,408.860,0.000,245676 PEPEPEPEP,D,7/28/2022,408.240,427.840,408.240,0.000,245528 PEPEPEPEP,D,7/29/2022,410.080,429.760,410.080,0.000,245648 PEPEPEPEP,D,8/1/2022,406.870,426.400,406.870,0.000,245669 PEPEPEPEP,D,8/3/2022,424.770,445.160,424.770,0.000,245851 PEPEPEPEP,D,8/4/2022,437.770,458.780,437.770,0.000,245886 PEPEPEPEP,D,8/5/2022,441.730,462.930,441.730,0.000,246278 PEPEPEPEP,D,8/8/2022,464.520,486.820,464.520,0.000,246267 PEPEPEPEP,D,8/9/2022,458.440,480.450,458.440,0.000,246265 PEPEPEPEP,D,8/10/2022,456.430,478.340,456.430,0.000,246520 PEPEPEPEP,D,8/12/2022,459.280,481.330,459.280,0.000,246443 PEPEPEPEP,D,8/16/2022,458.260,480.260,458.260,0.000,246383 PEPEPEPEP,D,8/17/2022,451.700,473.380,451.700,0.000,246463 PEPEPEPEP,D,8/18/2022,440.260,461.390,440.260,0.000,246455 PEPEPEPEP,D,8/19/2022,438.500,459.550,438.500,0.000,246317 PEPEPEPEP,D,8/22/2022,440.180,461.310,440.180,0.000,246407 PEPEPEPEP,D,8/23/2022,432.400,453.160,432.400,0.000,246350 PEPEPEPEP,D,8/24/2022,444.090,465.410,444.090,0.000,246321 PEPEPEPEP,D,8/25/2022,445.200,466.570,445.200,0.000,246268 PEPEPEPEP,D,8/26/2022,441.010,462.180,441.010,0.000,246286 PEPEPEPEP,D,8/29/2022,426.770,447.250,426.770,0.000,246258 PEPEPEPEP,D,8/30/2022,426.340,446.800,426.340,0.000,246434 PEPEPEPEP,D,8/31/2022,428.060,448.610,428.060,0.000,246365 PEPEPEPEP,D,9/1/2022,422.430,442.710,422.430,0.000,246397 PEPEPEPEP,D,9/2/2022,433.590,454.400,433.590,0.000,246392 PEPEPEPEP,D,9/6/2022,423.140,443.450,423.140,0.000,246539 PEPEPEPEP,D,9/7/2022,420.320,440.500,420.320,0.000,246696 PEPEPEPEP,D,9/8/2022,438.680,459.740,438.680,0.000,246638 PEPEPEPEP,D,9/9/2022,446.940,468.390,446.940,0.000,246696 PEPEPEPEP,D,9/12/2022,445.270,466.640,445.270,0.000,246553 PEPEPEPEP,D,9/13/2022,435.820,456.740,435.820,0.000,246492 PEPEPEPEP,D,9/14/2022,431.970,452.700,431.970,0.000,246471 PEPEPEPEP,D,9/15/2022,437.140,458.120,437.140,0.000,246474 PEPEPEPEP,D,9/16/2022,427.610,448.140,427.610,0.000,246609 PEPEPEPEP,D,9/19/2022,421.620,441.860,421.620,0.000,246738 PEPEPEPEP,D,9/20/2022,421.460,441.690,421.460,0.000,246631 PEPEPEPEP,D,9/21/2022,423.900,444.250,423.900,0.000,246788 PEPEPEPEP,D,9/22/2022,407.720,427.290,407.720,0.000,246643 PEPEPEPEP,D,9/23/2022,403.690,423.070,403.690,0.000,246485 PEPEPEPEP,D,9/26/2022,404.210,423.610,404.210,0.000,245676 PEPEPEPEP,D,9/27/2022,405.190,424.640,405.190,0.000,245504 PEPEPEPEP,D,9/28/2022,415.690,435.640,415.690,0.000,245307 PEPEPEPEP,D,9/29/2022,413.060,432.890,413.060,0.000,245184 PEPEPEPEP,D,9/30/2022,417.630,437.680,417.630,0.000,245345 PEPEPEPEP,D,10/3/2022,417.240,437.270,417.240,0.000,245505 PEPEPEPEP,D,10/5/2022,424.860,445.250,424.860,0.000,245312 PEPEPEPEP,D,10/6/2022,429.740,450.370,429.740,0.000,245239 PEPEPEPEP,D,10/7/2022,419.850,440.000,419.850,0.000,245347 PEPEPEPEP,D,10/10/2022,409.170,428.810,409.170,0.000,245287 PEPEPEPEP,D,10/11/2022,402.880,422.220,402.880,0.000,245171 PEPEPEPEP,D,10/12/2022,404.770,424.200,404.770,0.000,245208 PEPEPEPEP,D,10/13/2022,402.600,421.920,402.600,0.000,245158 PEPEPEPEP,D,10/14/2022,417.250,437.280,417.250,0.000,245073 PEPEPEPEP,D,10/17/2022,415.450,435.390,415.450,0.000,245019 PEPEPEPEP,D,10/18/2022,424.000,444.350,424.000,0.000,245028 PEPEPEPEP,D,10/19/2022,408.940,428.570,408.940,0.000,244879 PEPEPEPEP,D,10/20/2022,402.770,422.100,402.770,0.000,244820 PEPEPEPEP,D,10/21/2022,405.080,424.520,405.080,0.000,244803 PEPEPEPEP,D,10/24/2022,409.100,428.740,409.100,0.000,244922 PEPEPEPEP,D,10/25/2022,417.750,437.800,417.750,0.000,244861 PEPEPEPEP,D,10/27/2022,415.830,435.790,415.830,0.000,244694 PEPEPEPEP,D,10/31/2022,424.920,445.320,424.920,0.000,244650 PEPEPEPEP,D,11/2/2022,426.390,446.860,426.390,0.000,244597 PEPEPEPEP,D,11/3/2022,426.350,446.810,426.350,0.000,244653 PEPEPEPEP,D,11/4/2022,423.550,443.880,423.550,0.000,244595 PEPEPEPEP,D,11/7/2022,420.110,440.280,420.110,0.000,244598 PEPEPEPEP,D,11/8/2022,425.290,445.700,425.290,0.000,244755 PEPEPEPEP,D,11/9/2022,423.240,443.560,423.240,0.000,244635 PEPEPEPEP,D,11/10/2022,433.310,454.110,433.310,0.000,244541 PEPEPEPEP,D,11/11/2022,430.990,451.680,430.990,0.000,244382 PEPEPEPEP,D,11/14/2022,434.690,455.560,434.690,0.000,244400 PEPEPEPEP,D,11/15/2022,442.180,463.400,442.180,0.000,244500 PEPEPEPEP,D,11/16/2022,436.210,457.150,436.210,0.000,244448 PEPEPEPEP,D,11/17/2022,427.660,448.190,427.660,0.000,244575 PEPEPEPEP,D,11/18/2022,434.650,455.510,434.650,0.000,244204 PEPEPEPEP,D,11/21/2022,432.920,453.700,432.920,0.000,244260 PEPEPEPEP,D,11/22/2022,426.470,446.940,426.470,0.000,244321 PEPEPEPEP,D,11/23/2022,436.150,457.090,436.150,0.000,244389 PEPEPEPEP,D,11/25/2022,432.660,453.430,432.660,0.000,244249 PEPEPEPEP,D,11/28/2022,438.170,459.200,438.170,0.000,244210 PEPEPEPEP,D,11/29/2022,432.870,453.650,432.870,0.000,244221 PEPEPEPEP,D,11/30/2022,442.650,463.900,442.650,0.000,243878 PEPEPEPEP,D,12/1/2022,452.630,474.360,452.630,0.000,243750 PEPEPEPEP,D,12/2/2022,450.940,472.590,450.940,0.000,243955 PEPEPEPEP,D,12/5/2022,450.260,471.870,450.260,0.000,244022 PEPEPEPEP,D,12/6/2022,440.910,462.070,440.910,0.000,243886 PEPEPEPEP,D,12/8/2022,440.560,461.710,440.560,0.000,244075 PEPEPEPEP,D,12/12/2022,436.550,457.500,436.550,0.000,244121 PEPEPEPEP,D,12/13/2022,452.240,473.950,452.240,0.000,244212 PEPEPEPEP,D,12/14/2022,451.030,472.680,451.030,0.000,244066 PEPEPEPEP,D,12/15/2022,446.230,467.650,446.230,0.000,243735 PEPEPEPEP,D,12/16/2022,440.160,461.290,440.160,0.000,243598 PEPEPEPEP,D,12/19/2022,432.500,453.260,432.500,0.000,243479 PEPEPEPEP,D,12/20/2022,430.200,450.850,430.200,0.000,243565 PEPEPEPEP,D,12/21/2022,434.360,455.210,434.360,0.000,243617 PEPEPEPEP,D,12/23/2022,435.200,456.090,435.200,0.000,243599 PEPEPEPEP,D,12/27/2022,429.330,449.940,429.330,0.000,244129 PEPEPEPEP,D,12/28/2022,425.640,446.070,425.640,0.000,244089 PEPEPEPEP,D,12/29/2022,429.200,449.800,429.200,0.000,244252 PEPEPEPEP,D,12/30/2022,428.320,448.880,428.320,0.000,244264 PEPEPEPEP,D,1/3/2023,432.690,453.460,432.690,0.000,244280 PEPEPEPEP,D,1/5/2023,427.220,447.730,427.220,0.000,244334 PEPEPEPEP,D,1/6/2023,426.350,446.810,426.350,0.000,244101 PEPEPEPEP,D,1/9/2023,421.660,441.900,421.660,0.000,244173 PEPEPEPEP,D,1/10/2023,423.360,443.680,423.360,0.000,244153 PEPEPEPEP,D,1/11/2023,423.800,444.140,423.800,0.000,244163 PEPEPEPEP,D,1/12/2023,423.670,444.010,423.670,0.000,244198 PEPEPEPEP,D,1/13/2023,438.120,459.150,438.120,0.000,243986 PEPEPEPEP,D,1/17/2023,437.660,458.670,437.660,0.000,243924 PEPEPEPEP,D,1/18/2023,442.720,463.970,442.720,0.000,243836 PEPEPEPEP,D,1/19/2023,430.410,451.070,430.410,0.000,243801 PEPEPEPEP,D,1/20/2023,433.020,453.800,433.020,0.000,243782 PEPEPEPEP,D,1/23/2023,436.610,457.570,436.610,0.000,243452 PEPEPEPEP,D,1/24/2023,439.020,460.090,439.020,0.000,243433 PEPEPEPEP,D,1/25/2023,437.970,458.990,437.970,0.000,243398 PEPEPEPEP,D,1/26/2023,441.970,463.180,441.970,0.000,243223 PEPEPEPEP,D,1/30/2023,439.830,460.940,439.830,0.000,243270 PEPEPEPEP,D,1/31/2023,438.420,459.460,438.420,0.000,243282 PEPEPEPEP,D,2/1/2023,441.590,462.790,441.590,0.000,243275 PEPEPEPEP,D,2/2/2023,440.780,461.940,440.780,0.000,242980 PEPEPEPEP,D,2/3/2023,441.130,462.300,441.130,0.000,242884 PEPEPEPEP,D,2/6/2023,439.620,460.720,439.620,0.000,242970 PEPEPEPEP,D,2/7/2023,433.730,454.550,433.730,0.000,243054 PEPEPEPEP,D,2/8/2023,435.910,456.830,435.910,0.000,242889 PEPEPEPEP,D,2/9/2023,433.090,453.880,433.090,0.000,242688 PEPEPEPEP,D,2/10/2023,426.850,447.340,426.850,0.000,242641 PEPEPEPEP,D,2/13/2023,426.970,447.460,426.970,0.000,242614 PEPEPEPEP,D,2/14/2023,431.070,451.760,431.070,0.000,242652 PEPEPEPEP,D,2/15/2023,423.940,444.290,423.940,0.000,242610 PEPEPEPEP,D,2/16/2023,426.440,446.910,426.440,0.000,242594 PEPEPEPEP,D,2/17/2023,424.650,445.030,424.650,0.000,242511 PEPEPEPEP,D,2/21/2023,424.140,444.500,424.140,0.000,242490 PEPEPEPEP,D,2/23/2023,420.860,441.060,420.860,0.000,242224 PEPEPEPEP,D,2/27/2023,418.950,439.060,418.950,0.000,242050 PEPEPEPEP,D,3/1/2023,424.140,444.500,424.140,0.000,241987 PEPEPEPEP,D,3/3/2023,420.980,441.190,420.980,0.000,241940 PEPEPEPEP,D,3/6/2023,418.950,439.060,418.950,0.000,241845 PEPEPEPEP,D,3/7/2023,416.960,436.970,416.960,0.000,241952 PEPEPEPEP,D,3/8/2023,412.300,432.090,412.300,0.000,241732 PEPEPEPEP,D,3/9/2023,410.510,430.210,410.510,0.000,241304 PEPEPEPEP,D,3/10/2023,396.400,415.430,396.400,0.000,241095 PEPEPEPEP,D,3/15/2023,400.960,420.210,400.960,0.000,240720 PEPEPEPEP,D,3/16/2023,402.400,421.720,402.400,0.000,240652 PEPEPEPEP,D,3/17/2023,397.190,416.260,397.190,0.000,240460 PEPEPEPEP,D,3/20/2023,400.420,419.640,400.420,0.000,240390 PEPEPEPEP,D,3/21/2023,401.130,420.380,401.130,0.000,240518 PEPEPEPEP,D,3/23/2023,397.970,417.070,397.970,0.000,240380 PEPEPEPEP,D,3/24/2023,391.950,410.760,391.950,0.000,240375 PEPEPEPEP,D,3/27/2023,400.000,419.200,400.000,0.000,240196 PEPEPEPEP,D,3/28/2023,401.410,420.680,401.410,0.000,240194 PEPEPEPEP,D,3/29/2023,402.990,422.330,402.990,0.000,240107 PEPEPEPEP,D,3/30/2023,406.040,425.530,406.040,0.000,239904 PEPEPEPEP,D,3/31/2023,405.980,425.470,405.980,0.000,239815 PEPEPEPEP,D,4/3/2023,409.530,429.190,409.530,0.000,239686 PEPEPEPEP,D,4/4/2023,406.360,425.870,406.360,0.000,239572 PEPEPEPEP,D,4/5/2023,408.550,428.160,408.550,0.000,239654 PEPEPEPEP,D,4/6/2023,407.140,426.680,407.140,0.000,239651 PEPEPEPEP,D,4/14/2023,417.750,437.800,417.750,0.000,239241 PEPEPEPEP,D,4/17/2023,421.810,442.060,421.810,0.000,239159 PEPEPEPEP,D,4/18/2023,430.340,451.000,430.340,0.000,238777 PEPEPEPEP,D,4/19/2023,430.620,451.290,430.620,0.000,238654 PEPEPEPEP,D,4/21/2023,433.110,453.900,433.110,0.000,238768 PEPEPEPEP,D,4/25/2023,437.110,458.090,437.110,0.000,238724 PEPEPEPEP,D,4/27/2023,423.460,443.790,423.460,0.000,238706 PEPEPEPEP,D,4/28/2023,426.520,446.990,426.520,0.000,238569 PEPEPEPEP,D,5/2/2023,438.850,459.910,438.850,0.000,238566 PEPEPEPEP,D,5/3/2023,437.290,458.280,437.290,0.000,238575 PEPEPEPEP,D,5/4/2023,434.010,454.840,434.010,0.000,238094 PEPEPEPEP,D,5/5/2023,441.540,462.730,441.540,0.000,238407 PEPEPEPEP,D,5/8/2023,442.350,463.580,442.350,0.000,238034 PEPEPEPEP,D,5/10/2023,444.900,466.260,444.900,0.000,237878 PEPEPEPEP,D,5/11/2023,444.060,465.370,444.060,0.000,237862 PEPEPEPEP,D,5/12/2023,440.750,461.910,440.750,0.000,237820 PEPEPEPEP,D,5/15/2023,447.550,469.030,447.550,0.000,237663 PEPEPEPEP,D,5/16/2023,434.890,455.760,434.890,0.000,237065 PEPEPEPEP,D,5/17/2023,431.390,452.100,431.390,0.000,236958 PEPEPEPEP,D,5/19/2023,438.980,460.050,438.980,0.000,236912 PEPEPEPEP,D,5/22/2023,443.740,465.040,443.740,0.000,236907 PEPEPEPEP,D,5/23/2023,447.440,468.920,447.440,0.000,236905 PEPEPEPEP,D,5/24/2023,437.620,458.630,437.620,0.000,236959 PEPEPEPEP,D,5/25/2023,430.220,450.870,430.220,0.000,236791 PEPEPEPEP,D,5/26/2023,427.820,448.360,427.820,0.000,236256 PEPEPEPEP,D,5/30/2023,428.610,449.180,428.610,0.000,235608 PEPEPEPEP,D,5/31/2023,425.390,445.810,425.390,0.000,235466 PEPEPEPEP,D,6/2/2023,430.020,450.660,430.020,0.000,235199 PEPEPEPEP,D,6/5/2023,437.070,458.050,437.070,0.000,235043 PEPEPEPEP,D,6/6/2023,439.210,460.290,439.210,0.000,235130 PEPEPEPEP,D,6/7/2023,442.590,463.830,442.590,0.000,235054 PEPEPEPEP,D,6/8/2023,443.720,465.020,443.720,0.000,234520 PEPEPEPEP,D,6/9/2023,446.060,467.470,446.060,0.000,234451 PEPEPEPEP,D,6/12/2023,450.380,472.000,450.380,0.000,234369 PEPEPEPEP,D,6/13/2023,451.740,473.420,451.740,0.000,234291 PEPEPEPEP,D,6/14/2023,455.100,476.940,455.100,0.000,233945 PEPEPEPEP,D,6/15/2023,448.880,470.430,448.880,0.000,233791 PEPEPEPEP,D,6/16/2023,452.430,474.150,452.430,0.000,233771 PEPEPEPEP,D,6/20/2023,444.420,465.750,444.420,0.000,233680 PEPEPEPEP,D,6/22/2023,444.870,466.220,444.870,0.000,233682 PEPEPEPEP,D,6/26/2023,431.250,451.950,431.250,0.000,233454 PEPEPEPEP,D,6/27/2023,424.250,444.610,424.250,0.000,233489 PEPEPEPEP,D,6/28/2023,426.630,447.110,426.630,0.000,233376 PEPEPEPEP,D,6/29/2023,427.460,447.980,427.460,0.000,233242 PEPEPEPEP,D,6/30/2023,427.700,448.230,427.700,0.000,233174 PEPEPEPEP,D,7/3/2023,425.650,446.080,425.650,0.000,233154 PEPEPEPEP,D,7/5/2023,427.170,447.670,427.170,0.000,233208 PEPEPEPEP,D,7/6/2023,422.220,442.490,422.220,0.000,233153 PEPEPEPEP,D,7/7/2023,424.030,444.380,424.030,0.000,232949 PEPEPEPEP,D,7/10/2023,425.020,445.420,425.020,0.000,232272 PEPEPEPEP,D,7/11/2023,425.780,446.220,425.780,0.000,232245 PEPEPEPEP,D,7/12/2023,428.670,449.250,428.670,0.000,232224 PEPEPEPEP,D,7/13/2023,431.730,452.450,431.730,0.000,232113 PEPEPEPEP,D,7/14/2023,428.760,449.340,428.760,0.000,231959 PEPEPEPEP,D,7/17/2023,442.710,463.960,442.710,0.000,231855 PEPEPEPEP,D,7/19/2023,439.450,460.540,439.450,0.000,231796 PEPEPEPEP,D,7/20/2023,436.850,457.820,436.850,0.000,231702 PEPEPEPEP,D,7/21/2023,436.550,457.500,436.550,0.000,231592 PEPEPEPEP,D,7/24/2023,432.030,452.770,432.030,0.000,231446 PEPEPEPEP,D,7/25/2023,427.210,447.720,427.210,0.000,231324 PEPEPEPEP,D,7/26/2023,424.820,445.210,424.820,0.000,231216 PEPEPEPEP,D,7/27/2023,423.340,443.660,423.340,0.000,231122 PEPEPEPEP,D,7/28/2023,422.080,442.340,422.080,0.000,231014 PEPEPEPEP,D,7/31/2023,428.950,449.540,428.950,0.000,230915 PEPEPEPEP,D,8/1/2023,427.060,447.560,427.060,0.000,230818 PEPEPEPEP,D,8/2/2023,422.550,442.830,422.550,0.000,230753 PEPEPEPEP,D,8/3/2023,423.300,443.620,423.300,0.000,230929 PEPEPEPEP,D,8/4/2023,421.860,442.110,421.860,0.000,230882 PEPEPEPEP,D,8/7/2023,414.040,433.910,414.040,0.000,230588 PEPEPEPEP,D,8/8/2023,415.550,435.500,415.550,0.000,230645 PEPEPEPEP,D,8/9/2023,416.620,436.620,416.620,0.000,230623 PEPEPEPEP,D,8/10/2023,420.760,440.960,420.760,0.000,230589 PEPEPEPEP,D,8/14/2023,413.770,433.630,413.770,0.000,230381 PEPEPEPEP,D,8/16/2023,417.090,437.110,417.090,0.000,230494 PEPEPEPEP,D,8/17/2023,410.840,430.560,410.840,0.000,230520 PEPEPEPEP,D,8/18/2023,408.680,428.300,408.680,0.000,230514 PEPEPEPEP,D,8/21/2023,411.400,431.150,411.400,0.000,230422 PEPEPEPEP,D,8/22/2023,416.040,436.010,416.040,0.000,230560 PEPEPEPEP,D,8/23/2023,420.240,440.410,420.240,0.000,230512 PEPEPEPEP,D,8/24/2023,417.840,437.900,417.840,0.000,230366 PEPEPEPEP,D,8/25/2023,414.210,434.090,414.210,0.000,230277 PEPEPEPEP,D,8/28/2023,421.890,442.140,421.890,0.000,230120 PEPEPEPEP,D,8/29/2023,420.860,441.060,420.860,0.000,229926 PEPEPEPEP,D,8/30/2023,423.870,444.220,423.870,0.000,229863 PEPEPEPEP,D,8/31/2023,423.980,444.330,423.980,0.000,229813 PEPEPEPEP,D,9/1/2023,425.780,446.220,425.780,0.000,229807 PEPEPEPEP,D,9/5/2023,428.380,448.940,428.380,0.000,229666 PEPEPEPEP,D,9/6/2023,422.580,442.860,422.580,0.000,229757 PEPEPEPEP,D,9/7/2023,420.580,440.770,420.580,0.000,229823 PEPEPEPEP,D,9/8/2023,422.650,442.940,422.650,0.000,229720 PEPEPEPEP,D,9/11/2023,421.940,442.190,421.940,0.000,229594 PEPEPEPEP,D,9/12/2023,425.310,445.720,425.310,0.000,229491 PEPEPEPEP,D,9/13/2023,426.620,447.100,426.620,0.000,229455 PEPEPEPEP,D,9/14/2023,420.730,440.930,420.730,0.000,229331 PEPEPEPEP,D,9/15/2023,420.400,440.580,420.400,0.000,229160 PEPEPEPEP,D,9/18/2023,415.410,435.350,415.410,0.000,228892 PEPEPEPEP,D,9/19/2023,417.150,437.170,417.150,0.000,228696 PEPEPEPEP,D,9/20/2023,416.290,436.270,416.290,0.000,228817 PEPEPEPEP,D,9/21/2023,404.840,424.270,404.840,0.000,228712 PEPEPEPEP,D,9/22/2023,404.790,424.220,404.790,0.000,228704 PEPEPEPEP,D,9/25/2023,398.850,417.990,398.850,0.000,228661 PEPEPEPEP,D,9/26/2023,401.820,421.110,401.820,0.000,228453 PEPEPEPEP,D,9/27/2023,404.170,423.570,404.170,0.000,228177 PEPEPEPEP,D,9/28/2023,401.870,421.160,401.870,0.000,228042 PEPEPEPEP,D,9/29/2023,402.710,422.040,402.710,0.000,227915 PEPEPEPEP,D,10/2/2023,395.780,414.780,395.780,0.000,227877 PEPEPEPEP,D,10/4/2023,382.650,401.020,382.650,0.000,227752 PEPEPEPEP,D,10/5/2023,387.130,405.710,387.130,0.000,227592 PEPEPEPEP,D,10/6/2023,391.500,410.290,391.500,0.000,227417 PEPEPEPEP,D,10/9/2023,393.100,411.970,393.100,0.000,227365 PEPEPEPEP,D,10/10/2023,391.370,410.160,391.370,0.000,227084 PEPEPEPEP,D,10/11/2023,397.070,416.130,397.070,0.000,227097 PEPEPEPEP,D,10/12/2023,390.340,409.080,390.340,0.000,227107 PEPEPEPEP,D,10/13/2023,383.210,401.600,383.210,0.000,227014 PEPEPEPEP,D,10/16/2023,383.940,402.370,383.940,0.000,226628 PEPEPEPEP,D,10/17/2023,390.400,409.140,390.400,0.000,226304 PEPEPEPEP,D,10/18/2023,384.360,402.810,384.360,0.000,226279 PEPEPEPEP,D,10/19/2023,377.000,395.100,377.000,0.000,226360 PEPEPEPEP,D,10/20/2023,375.390,393.410,375.390,0.000,226247 PEPEPEPEP,D,10/23/2023,368.780,386.480,368.780,0.000,226124 PEPEPEPEP,D,10/24/2023,369.370,387.100,369.370,0.000,226096 PEPEPEPEP,D,10/25/2023,364.840,382.350,364.840,0.000,225900 PEPEPEPEP,D,10/26/2023,365.700,383.250,365.700,0.000,225649 PEPEPEPEP,D,10/27/2023,360.690,378.000,360.690,0.000,225369 PEPEPEPEP,D,10/30/2023,358.690,375.910,358.690,0.000,224915 PEPEPEPEP,D,10/31/2023,355.810,372.890,355.810,0.000,225620 PEPEPEPEP,D,11/2/2023,372.870,390.770,372.870,0.000,225571 PEPEPEPEP,D,11/3/2023,383.010,401.390,383.010,0.000,226046 PEPEPEPEP,D,11/7/2023,379.600,397.820,379.600,0.000,225574 PEPEPEPEP,D,11/8/2023,381.670,399.990,381.670,0.000,225239 PEPEPEPEP,D,11/9/2023,373.400,391.320,373.400,0.000,225266 PEPEPEPEP,D,11/10/2023,360.460,377.760,360.460,0.000,225224 PEPEPEPEP,D,11/13/2023,357.320,374.470,357.320,0.000,225186 PEPEPEPEP,D,11/14/2023,376.530,394.600,376.530,0.000,225127 PEPEPEPEP,D,11/15/2023,378.530,396.700,378.530,0.000,224826 PEPEPEPEP,D,11/16/2023,371.270,389.090,371.270,0.000,224622 PEPEPEPEP,D,11/17/2023,372.920,390.820,372.920,0.000,224581 PEPEPEPEP,D,11/20/2023,382.030,400.370,382.030,0.000,224364 PEPEPEPEP,D,11/21/2023,375.700,393.730,375.700,0.000,224561 PEPEPEPEP,D,11/22/2023,377.220,395.330,377.220,0.000,224398 PEPEPEPEP,D,11/24/2023,379.850,398.080,379.850,0.000,224198 PEPEPEPEP,D,11/27/2023,377.590,395.710,377.590,0.000,223806 PEPEPEPEP,D,11/28/2023,376.460,394.530,376.460,0.000,223623 PEPEPEPEP,D,11/30/2023,398.710,417.850,398.710,0.000,223332 PEPEPEPEP,D,12/1/2023,398.840,417.980,398.840,0.000,223104 PEPEPEPEP,D,12/4/2023,408.580,428.190,408.580,0.000,222777 PEPEPEPEP,D,12/5/2023,409.840,429.510,409.840,0.000,222310 PEPEPEPEP,D,12/6/2023,416.000,435.970,416.000,0.000,222258 PEPEPEPEP,D,12/7/2023,416.720,436.720,416.720,0.000,222294 PEPEPEPEP,D,12/8/2023,418.390,438.470,418.390,0.000,222206 PEPEPEPEP,D,12/11/2023,412.830,432.650,412.830,0.000,222131 PEPEPEPEP,D,12/12/2023,416.280,436.260,416.280,0.000,222011 PEPEPEPEP,D,12/13/2023,429.110,449.710,429.110,0.000,221927 PEPEPEPEP,D,12/14/2023,442.040,463.260,442.040,0.000,221533 PEPEPEPEP,D,12/15/2023,447.140,468.600,447.140,0.000,221305 PEPEPEPEP,D,12/18/2023,444.650,465.990,444.650,0.000,221203 PEPEPEPEP,D,12/19/2023,449.040,470.590,449.040,0.000,220920 PEPEPEPEP,D,12/20/2023,439.580,460.680,439.580,0.000,220978 PEPEPEPEP,D,12/21/2023,436.740,457.700,436.740,0.000,221047 PEPEPEPEP,D,12/22/2023,456.300,478.200,456.300,0.000,220932 PEPEPEPEP,D,12/27/2023,469.590,492.130,469.590,0.000,220965 PEPEPEPEP,D,12/28/2023,477.940,500.880,477.940,0.000,221293 PEPEPEPEP,D,12/29/2023,471.530,494.160,471.530,0.000,221186 PEPEPEPEP,D,1/2/2024,475.980,498.830,475.980,0.000,221002 PEPEPEPEP,D,1/3/2024,467.580,490.020,467.580,0.000,220846 PEPEPEPEP,D,1/4/2024,466.690,489.090,466.690,0.000,220620 PEPEPEPEP,D,1/5/2024,465.200,487.530,465.200,0.000,220261 PEPEPEPEP,D,1/8/2024,465.330,487.670,465.330,0.000,219700 PEPEPEPEP,D,1/9/2024,486.250,509.590,486.250,0.000,219645 PEPEPEPEP,D,1/10/2024,484.290,507.540,484.290,0.000,219653 PEPEPEPEP,D,1/11/2024,474.870,497.660,474.870,0.000,219375 PEPEPEPEP,D,1/12/2024,480.020,503.060,480.020,0.000,218786 PEPEPEPEP,D,1/16/2024,467.740,490.190,467.740,0.000,215460 PEPEPEPEP,D,1/17/2024,464.850,487.160,464.850,0.000,214755 PEPEPEPEP,D,1/18/2024,464.710,487.020,464.710,0.000,214580 PEPEPEPEP,D,1/19/2024,460.100,482.180,460.100,0.000,214531 PEPEPEPEP,D,1/22/2024,468.610,491.100,468.610,0.000,214265 PEPEPEPEP,D,1/23/2024,470.300,492.870,470.300,0.000,213728 PEPEPEPEP,D,1/24/2024,471.280,493.900,471.280,0.000,213077 PEPEPEPEP,D,1/25/2024,470.720,493.310,470.720,0.000,212238 PEPEPEPEP,D,1/26/2024,472.650,495.340,472.650,0.000,212171 PEPEPEPEP,D,1/29/2024,469.460,491.990,469.460,0.000,211827 PEPEPEPEP,D,1/30/2024,475.700,498.530,475.700,0.000,211828 PEPEPEPEP,D,1/31/2024,478.260,501.220,478.260,0.000,211663 PEPEPEPEP,D,2/1/2024,470.720,493.310,470.720,0.000,211471 PEPEPEPEP,D,2/2/2024,471.480,494.110,471.480,0.000,211469 PEPEPEPEP,D,2/5/2024,470.820,493.420,470.820,0.000,211570 PEPEPEPEP,D,2/6/2024,477.660,500.590,477.660,0.000,211392 PEPEPEPEP,D,2/7/2024,473.670,496.410,473.670,0.000,211273 PEPEPEPEP,D,2/8/2024,472.240,494.910,472.240,0.000,211112 PEPEPEPEP,D,2/12/2024,484.650,507.910,484.650,0.000,210757 PEPEPEPEP,D,2/13/2024,471.450,494.080,471.450,0.000,210822 PEPEPEPEP,D,2/14/2024,470.430,493.010,470.430,0.000,210598 PEPEPEPEP,D,2/15/2024,480.060,503.100,480.060,0.000,210188 PEPEPEPEP,D,2/16/2024,479.390,502.400,479.390,0.000,210276 PEPEPEPEP,D,2/20/2024,483.190,506.380,483.190,0.000,210347 PEPEPEPEP,D,2/21/2024,478.520,501.490,478.520,0.000,210261 PEPEPEPEP,D,2/22/2024,477.740,500.670,477.740,0.000,210056 PEPEPEPEP,D,2/23/2024,484.500,507.760,484.500,0.000,209904 PEPEPEPEP,D,2/26/2024,493.790,517.490,493.790,0.000,209524 PEPEPEPEP,D,2/27/2024,501.510,525.580,501.510,0.000,209410 PEPEPEPEP,D,2/28/2024,513.530,538.180,513.530,0.000,209240 PEPEPEPEP,D,2/29/2024,504.240,528.440,504.240,0.000,209122 PEPEPEPEP,D,3/1/2024,504.680,528.900,504.680,0.000,208887 PEPEPEPEP,D,3/4/2024,507.380,531.730,507.380,0.000,208705 PEPEPEPEP,D,3/6/2024,494.570,518.310,494.570,0.000,210000 PEPEPEPEP,D,3/7/2024,490.880,514.440,490.880,0.000,209837 PEPEPEPEP,D,3/8/2024,495.430,519.210,495.430,0.000,208884 PEPEPEPEP,D,3/11/2024,485.580,508.890,485.580,0.000,208432 PEPEPEPEP,D,3/12/2024,479.260,502.260,479.260,0.000,208375 PEPEPEPEP,D,3/13/2024,481.220,504.320,481.220,0.000,207900 PEPEPEPEP,D,3/15/2024,470.720,493.310,470.720,0.000,207788 PEPEPEPEP,D,3/18/2024,471.810,494.460,471.810,0.000,207463 PEPEPEPEP,D,3/19/2024,469.850,492.400,469.850,0.000,207405 PEPEPEPEP,D,3/20/2024,466.230,488.610,466.230,0.000,207263 PEPEPEPEP,D,3/22/2024,475.060,497.860,475.060,0.000,207382 PEPEPEPEP,D,3/25/2024,478.110,501.060,478.110,0.000,207260 PEPEPEPEP,D,3/26/2024,480.540,503.610,480.540,0.000,207327 PEPEPEPEP,D,3/27/2024,479.670,502.690,479.670,0.000,206972 PEPEPEPEP,D,3/28/2024,485.900,509.220,485.900,0.000,206834 PEPEPEPEP,D,4/2/2024,468.920,491.430,468.920,0.000,206855 PEPEPEPEP,D,4/3/2024,465.710,488.060,465.710,0.000,206556 PEPEPEPEP,D,4/4/2024,472.280,494.950,472.280,0.000,206525 PEPEPEPEP,D,4/5/2024,461.290,483.430,461.290,0.000,206375 PEPEPEPEP,D,4/8/2024,463.800,486.060,463.800,0.000,206087 PEPEPEPEP,D,4/9/2024,466.930,489.340,466.930,0.000,205779 PEPEPEPEP,D,4/10/2024,457.790,479.760,457.790,0.000,205570 PEPEPEPEP,D,4/11/2024,461.170,483.310,461.170,0.000,205505 PEPEPEPEP,D,4/12/2024,461.210,483.350,461.210,0.000,205495 PEPEPEPEP,D,4/15/2024,453.260,475.020,453.260,0.000,205496 PEPEPEPEP,D,4/16/2024,447.450,468.930,447.450,0.000,205545 PEPEPEPEP,D,4/17/2024,445.470,466.850,445.470,0.000,205054 PEPEPEPEP,D,4/18/2024,439.060,460.130,439.060,0.000,204686 PEPEPEPEP,D,4/19/2024,438.230,459.270,438.230,0.000,204789 PEPEPEPEP,D,4/24/2024,447.290,468.760,447.290,0.000,203820 PEPEPEPEP,D,4/25/2024,433.340,454.140,433.340,0.000,203636 PEPEPEPEP,D,4/26/2024,439.660,460.760,439.660,0.000,203514 PEPEPEPEP,D,4/29/2024,445.310,466.680,445.310,0.000,203599 PEPEPEPEP,D,4/30/2024,446.760,468.200,446.760,0.000,203563 PEPEPEPEP,D,5/6/2024,467.540,489.980,467.540,0.000,203133 PEPEPEPEP,D,5/7/2024,467.120,489.540,467.120,0.000,202559 PEPEPEPEP,D,5/8/2024,467.410,489.850,467.410,0.000,202016 PEPEPEPEP,D,5/10/2024,463.860,486.130,463.860,0.000,201823 PEPEPEPEP,D,5/13/2024,459.410,481.460,459.410,0.000,200880 PEPEPEPEP,D,5/14/2024,459.580,481.640,459.580,0.000,200798 PEPEPEPEP,D,5/15/2024,465.510,487.850,465.510,0.000,200556 PEPEPEPEP,D,5/16/2024,461.760,483.920,461.760,0.000,200225 PEPEPEPEP,D,5/17/2024,460.310,482.400,460.310,0.000,200113 PEPEPEPEP,D,5/21/2024,459.970,482.050,459.970,0.000,199772 PEPEPEPEP,D,5/22/2024,460.430,482.530,460.430,0.000,199391 PEPEPEPEP,D,5/23/2024,453.110,474.860,453.110,0.000,199306 PEPEPEPEP,D,5/24/2024,450.640,472.270,450.640,0.000,199128 PEPEPEPEP,D,5/28/2024,451.590,473.270,451.590,0.000,199065 PEPEPEPEP,D,5/29/2024,443.440,464.730,443.440,0.000,198493 PEPEPEPEP,D,5/30/2024,449.000,470.550,449.000,0.000,198379 PEPEPEPEP,D,5/31/2024,455.860,477.740,455.860,0.000,198225 PEPEPEPEP,D,6/3/2024,460.050,482.130,460.050,0.000,198004 PEPEPEPEP,D,6/4/2024,453.730,475.510,453.730,0.000,197664 PEPEPEPEP,D,6/5/2024,451.830,473.520,451.830,0.000,197346 PEPEPEPEP,D,6/6/2024,459.710,481.780,459.710,0.000,197109 PEPEPEPEP,D,6/7/2024,454.330,476.140,454.330,0.000,196395 PEPEPEPEP,D,6/10/2024,453.060,474.810,453.060,0.000,196113 PEPEPEPEP,D,6/12/2024,467.780,490.230,467.780,0.000,195869 PEPEPEPEP,D,6/13/2024,468.740,491.240,468.740,0.000,195851 PEPEPEPEP,D,6/14/2024,461.580,483.740,461.580,0.000,195726 PEPEPEPEP,D,6/17/2024,458.090,480.080,458.090,0.000,195508 PEPEPEPEP,D,6/18/2024,456.410,478.320,456.410,0.000,195441 PEPEPEPEP,D,6/21/2024,466.530,488.920,466.530,0.000,195091 PEPEPEPEP,D,6/24/2024,482.240,505.390,482.240,0.000,195006 PEPEPEPEP,D,6/25/2024,489.210,512.690,489.210,0.000,194858 PEPEPEPEP,D,6/26/2024,482.290,505.440,482.290,0.000,194695 PEPEPEPEP,D,6/27/2024,483.210,506.400,483.210,0.000,194687 PEPEPEPEP,D,6/28/2024,485.500,508.800,485.500,0.000,194562 PEPEPEPEP,D,7/1/2024,492.610,516.260,492.610,0.000,194488 PEPEPEPEP,D,7/2/2024,485.560,508.870,485.560,0.000,194459 PEPEPEPEP,D,7/3/2024,480.190,503.240,480.190,0.000,194326 PEPEPEPEP,D,7/5/2024,480.630,503.700,480.630,0.000,194143 PEPEPEPEP,D,7/8/2024,496.260,520.080,496.260,0.000,193889 PEPEPEPEP,D,7/9/2024,501.260,525.320,501.260,0.000,193562 PEPEPEPEP,D,7/10/2024,505.660,529.930,505.660,0.000,193468 PEPEPEPEP,D,7/11/2024,519.800,544.750,519.800,0.000,193417 PEPEPEPEP,D,7/12/2024,528.110,553.460,528.110,0.000,193090 PEPEPEPEP,D,7/15/2024,528.070,553.420,528.070,0.000,192959 PEPEPEPEP,D,7/16/2024,536.210,561.950,536.210,0.000,192578 PEPEPEPEP,D,7/17/2024,529.880,555.310,529.880,0.000,192146 PEPEPEPEP,D,7/18/2024,521.110,546.120,521.110,0.000,191537 PEPEPEPEP,D,7/19/2024,510.860,535.380,510.860,0.000,191305 PEPEPEPEP,D,7/22/2024,512.450,537.050,512.450,0.000,190925 PEPEPEPEP,D,7/23/2024,519.290,544.220,519.290,0.000,190840 PEPEPEPEP,D,7/24/2024,518.330,543.210,518.330,0.000,190650 PEPEPEPEP,D,7/25/2024,528.970,554.360,528.970,0.000,190514 PEPEPEPEP,D,7/26/2024,532.140,557.680,532.140,0.000,190529 PEPEPEPEP,D,7/29/2024,529.280,554.690,529.280,0.000,190309 PEPEPEPEP,D,7/30/2024,526.140,551.390,526.140,0.000,190213 PEPEPEPEP,D,7/31/2024,513.790,538.450,513.790,0.000,190075 PEPEPEPEP,D,8/1/2024,516.840,541.650,516.840,0.000,189872 PEPEPEPEP,D,8/2/2024,500.290,524.300,500.290,0.000,189847 PEPEPEPEP,D,8/5/2024,484.150,507.390,484.150,0.000,189621 PEPEPEPEP,D,8/6/2024,490.460,514.000,490.460,0.000,189282 PEPEPEPEP,D,8/7/2024,493.290,516.970,493.290,0.000,189202 PEPEPEPEP,D,8/8/2024,482.480,505.640,482.480,0.000,189190 PEPEPEPEP,D,8/9/2024,494.290,518.020,494.290,0.000,189186 PEPEPEPEP,D,8/12/2024,492.810,516.460,492.810,0.000,189140 PEPEPEPEP,D,8/14/2024,501.080,525.130,501.080,0.000,188845 PEPEPEPEP,D,8/16/2024,505.040,529.280,505.040,0.000,188807 PEPEPEPEP,D,8/19/2024,509.340,533.790,509.340,0.000,188816 PEPEPEPEP,D,8/20/2024,519.310,544.240,519.310,0.000,188772 PEPEPEPEP,D,8/21/2024,524.370,549.540,524.370,0.000,188733 PEPEPEPEP,D,8/22/2024,521.240,546.260,521.240,0.000,188781 PEPEPEPEP,D,8/23/2024,516.000,540.770,516.000,0.000,188645 PEPEPEPEP,D,8/26/2024,521.380,546.410,521.380,0.000,188551 PEPEPEPEP,D,8/27/2024,518.270,543.150,518.270,0.000,188341 PEPEPEPEP,D,8/28/2024,513.360,538.000,513.360,0.000,188351 PEPEPEPEP,D,8/29/2024,515.940,540.710,515.940,0.000,188280 PEPEPEPEP,D,8/30/2024,514.740,539.450,514.740,0.000,188037 PEPEPEPEP,D,9/3/2024,525.510,550.730,525.510,0.000,188132 PEPEPEPEP,D,9/4/2024,505.130,529.380,505.130,0.000,188121 PEPEPEPEP,D,9/5/2024,507.330,531.680,507.330,0.000,188022 PEPEPEPEP,D,9/6/2024,506.050,530.340,506.050,0.000,187941 PEPEPEPEP,D,9/9/2024,505.610,529.880,505.610,0.000,187606 PEPEPEPEP,D,9/10/2024,504.660,528.880,504.660,0.000,187433 PEPEPEPEP,D,9/11/2024,503.230,527.390,503.230,0.000,187315 PEPEPEPEP,D,9/12/2024,503.420,527.580,503.420,0.000,187376 PEPEPEPEP,D,9/13/2024,508.750,533.170,508.750,0.000,187353 PEPEPEPEP,D,9/16/2024,516.280,541.060,516.280,0.000,186955 PEPEPEPEP,D,9/17/2024,511.760,536.320,511.760,0.000,186931 PEPEPEPEP,D,9/18/2024,511.090,535.620,511.090,0.000,186722 PEPEPEPEP,D,9/19/2024,516.240,541.020,516.240,0.000,186804 PEPEPEPEP,D,9/20/2024,514.980,539.700,514.980,0.000,186722 PEPEPEPEP,D,9/23/2024,508.760,533.180,508.760,0.000,186478 PEPEPEPEP,D,9/24/2024,494.610,518.350,494.610,0.000,186307 PEPEPEPEP,D,9/25/2024,496.540,520.370,496.540,0.000,186126 PEPEPEPEP,D,9/26/2024,493.140,516.810,493.140,0.000,186176 PEPEPEPEP,D,9/27/2024,492.780,516.430,492.780,0.000,186027 PEPEPEPEP,D,9/30/2024,495.680,519.470,495.680,0.000,185974 PEPEPEPEP,D,10/1/2024,492.600,516.240,492.600,0.000,185912 PEPEPEPEP,D,10/3/2024,492.480,516.120,492.480,0.000,185594 PEPEPEPEP,D,10/4/2024,490.280,513.810,490.280,0.000,185291 PEPEPEPEP,D,10/7/2024,489.110,512.590,489.110,0.000,185314 PEPEPEPEP,D,10/8/2024,489.130,512.610,489.130,0.000,185290 PEPEPEPEP,D,10/9/2024,485.030,508.310,485.030,0.000,185223 PEPEPEPEP,D,10/10/2024,482.470,505.630,482.470,0.000,185083 PEPEPEPEP,D,10/11/2024,487.850,511.270,487.850,0.000,184831 PEPEPEPEP,D,10/14/2024,500.680,524.710,500.680,0.000,185013 PEPEPEPEP,D,10/15/2024,503.720,527.900,503.720,0.000,184873 PEPEPEPEP,D,10/16/2024,506.810,531.140,506.810,0.000,184727 PEPEPEPEP,D,10/17/2024,511.810,536.380,511.810,0.000,184502 PEPEPEPEP,D,10/18/2024,508.530,532.940,508.530,0.000,184352 PEPEPEPEP,D,10/21/2024,506.940,531.270,506.940,0.000,184401 PEPEPEPEP,D,10/22/2024,505.280,529.530,505.280,0.000,184294 PEPEPEPEP,D,10/23/2024,504.440,528.650,504.440,0.000,184109 PEPEPEPEP,D,10/25/2024,503.940,528.130,503.940,0.000,183485 PEPEPEPEP,D,10/28/2024,508.040,532.430,508.040,0.000,183313 PEPEPEPEP,D,10/29/2024,499.210,523.170,499.210,0.000,183308 PEPEPEPEP,D,10/30/2024,501.710,525.790,501.710,0.000,183096 PEPEPEPEP,D,10/31/2024,493.940,517.650,493.940,0.000,182752 PEPEPEPEP,D,11/4/2024,496.910,520.760,496.910,0.000,182469 PEPEPEPEP,D,11/5/2024,498.530,522.460,498.530,0.000,182359 PEPEPEPEP,D,11/6/2024,513.600,538.250,513.600,0.000,182197 PEPEPEPEP,D,11/7/2024,523.830,548.970,523.830,0.000,182052 PEPEPEPEP,D,11/8/2024,522.810,547.900,522.810,0.000,181967 PEPEPEPEP,D,11/11/2024,532.570,558.130,532.570,0.000,181905 PEPEPEPEP,D,11/12/2024,523.130,548.240,523.130,0.000,181873 PEPEPEPEP,D,11/13/2024,518.140,543.010,518.140,0.000,181885 PEPEPEPEP,D,11/14/2024,506.590,530.910,506.590,0.000,181650 PEPEPEPEP,D,11/15/2024,482.050,505.190,482.050,0.000,181185 PEPEPEPEP,D,11/18/2024,463.220,485.450,463.220,0.000,180930 PEPEPEPEP,D,11/19/2024,465.010,487.330,465.010,0.000,180972 PEPEPEPEP,D,11/20/2024,474.810,497.600,474.810,0.000,180886 PEPEPEPEP,D,11/21/2024,477.740,500.670,477.740,0.000,180585 PEPEPEPEP,D,11/22/2024,485.780,509.100,485.780,0.000,180501