<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
PETS,D,12/18/2019,210.540,220.650,210.540,0.000,502662
PETS,D,12/20/2019,214.070,224.350,214.070,0.000,503720
PETS,D,12/23/2019,215.350,225.690,215.350,0.000,504902
PETS,D,12/31/2019,213.930,224.200,213.930,0.000,507443
PETS,D,1/3/2020,214.720,225.030,214.720,0.000,509096
PETS,D,1/6/2020,213.260,223.500,213.260,0.000,508931
PETS,D,1/7/2020,214.120,224.400,214.120,0.000,509538
PETS,D,1/8/2020,213.730,223.990,213.730,0.000,509635
PETS,D,1/9/2020,214.570,224.870,214.570,0.000,510035
PETS,D,1/10/2020,214.730,225.040,214.730,0.000,510339
PETS,D,1/13/2020,214.910,225.230,214.910,0.000,511246
PETS,D,1/14/2020,215.060,225.380,215.060,0.000,512454
PETS,D,1/15/2020,215.860,226.220,215.860,0.000,513822
PETS,D,1/16/2020,216.500,226.890,216.500,0.000,514484
PETS,D,1/17/2020,217.760,228.210,217.760,0.000,515827
PETS,D,1/21/2020,217.320,227.750,217.320,0.000,516560
PETS,D,1/22/2020,219.180,229.700,219.180,0.000,519681
PETS,D,1/23/2020,216.580,226.980,216.580,0.000,521095
PETS,D,1/24/2020,218.560,229.050,218.560,0.000,521320
PETS,D,1/27/2020,214.850,225.160,214.850,0.000,522518
PETS,D,1/28/2020,215.010,225.330,215.010,0.000,523713
PETS,D,1/29/2020,215.080,225.400,215.080,0.000,526041
PETS,D,1/30/2020,212.890,223.110,212.890,0.000,524778
PETS,D,1/31/2020,212.450,222.650,212.450,0.000,525362
PETS,D,2/3/2020,211.820,221.990,211.820,0.000,526633
PETS,D,2/4/2020,214.200,224.480,214.200,0.000,525734
PETS,D,2/5/2020,215.690,226.040,215.690,0.000,527189
PETS,D,2/6/2020,216.500,226.890,216.500,0.000,528885
PETS,D,2/7/2020,215.720,226.070,215.720,0.000,530538
PETS,D,2/10/2020,216.950,227.360,216.950,0.000,531449
PETS,D,2/11/2020,218.430,228.910,218.430,0.000,532124
PETS,D,2/12/2020,218.230,228.710,218.230,0.000,532866
PETS,D,2/13/2020,217.590,228.030,217.590,0.000,534860
PETS,D,2/14/2020,218.950,229.460,218.950,0.000,534784
PETS,D,2/18/2020,219.530,230.070,219.530,0.000,535287
PETS,D,2/19/2020,220.200,230.770,220.200,0.000,537365
PETS,D,2/20/2020,220.160,230.730,220.160,0.000,538355
PETS,D,2/21/2020,219.700,230.250,219.700,0.000,539022
PETS,D,2/24/2020,214.670,224.970,214.670,0.000,539860
PETS,D,2/25/2020,214.650,224.950,214.650,0.000,540673
PETS,D,2/26/2020,211.010,221.140,211.010,0.000,539340
PETS,D,2/28/2020,194.940,204.300,194.940,0.000,539632
PETS,D,3/3/2020,200.220,209.830,200.220,0.000,537517
PETS,D,3/4/2020,201.090,210.740,201.090,0.000,535742
PETS,D,3/5/2020,199.480,209.060,199.480,0.000,535260
PETS,D,3/6/2020,192.300,201.530,192.300,0.000,535657
PETS,D,3/9/2020,183.470,192.280,183.470,0.000,535477
PETS,D,3/10/2020,184.320,193.170,184.320,0.000,534138
PETS,D,3/11/2020,182.260,191.010,182.260,0.000,529446
PETS,D,3/12/2020,169.000,177.110,169.000,0.000,528619
PETS,D,3/13/2020,168.100,176.170,168.100,0.000,527631
PETS,D,3/16/2020,160.200,167.890,160.200,0.000,524442
PETS,D,3/17/2020,161.570,169.330,161.570,0.000,523068
PETS,D,3/18/2020,159.800,167.470,159.800,0.000,522248
PETS,D,3/19/2020,162.690,170.500,162.690,0.000,521888
PETS,D,3/20/2020,167.480,175.520,167.480,0.000,521443
PETS,D,3/25/2020,166.550,174.540,166.550,0.000,520956
PETS,D,3/26/2020,172.210,180.480,172.210,0.000,521963
PETS,D,3/27/2020,170.750,178.950,170.750,0.000,522502
PETS,D,3/30/2020,173.600,181.930,173.600,0.000,522189
PETS,D,3/31/2020,176.700,185.180,176.700,0.000,523024
PETS,D,4/1/2020,173.630,181.960,173.630,0.000,523406
PETS,D,4/2/2020,172.510,180.790,172.510,0.000,524621
PETS,D,4/3/2020,173.460,181.790,173.460,0.000,525369
PETS,D,4/6/2020,177.400,185.920,177.400,0.000,525312
PETS,D,4/7/2020,182.970,191.750,182.970,0.000,526745
PETS,D,4/8/2020,180.270,188.920,180.270,0.000,527066
PETS,D,4/9/2020,185.450,194.350,185.450,0.000,528585
PETS,D,4/14/2020,186.340,195.280,186.340,0.000,529264
PETS,D,4/15/2020,183.440,192.250,183.440,0.000,530165
PETS,D,4/17/2020,188.750,197.810,188.750,0.000,535178
PETS,D,4/21/2020,186.710,195.670,186.710,0.000,536920
PETS,D,4/22/2020,187.680,196.690,187.680,0.000,538009
PETS,D,4/23/2020,189.010,198.080,189.010,0.000,538767
PETS,D,4/27/2020,191.380,200.570,191.380,0.000,539940
PETS,D,4/28/2020,193.540,202.830,193.540,0.000,539213
PETS,D,4/29/2020,193.020,202.280,193.020,0.000,540426
PETS,D,4/30/2020,192.870,202.130,192.870,0.000,541411
PETS,D,5/4/2020,186.060,194.990,186.060,0.000,542230
PETS,D,5/5/2020,189.520,198.620,189.520,0.000,543049
PETS,D,5/6/2020,190.720,199.870,190.720,0.000,544422
PETS,D,5/7/2020,192.430,201.670,192.430,0.000,545421
PETS,D,5/8/2020,194.910,204.270,194.910,0.000,546035
PETS,D,5/11/2020,194.900,204.260,194.900,0.000,545813
PETS,D,5/12/2020,194.970,204.330,194.970,0.000,547516
PETS,D,5/13/2020,192.930,202.190,192.930,0.000,548289
PETS,D,5/14/2020,188.310,197.350,188.310,0.000,548681
PETS,D,5/15/2020,191.620,200.820,191.620,0.000,549336
PETS,D,5/18/2020,195.170,204.540,195.170,0.000,550070
PETS,D,5/19/2020,194.770,204.120,194.770,0.000,549603
PETS,D,5/20/2020,195.730,205.130,195.730,0.000,551276
PETS,D,5/22/2020,194.930,204.290,194.930,0.000,551584
PETS,D,5/26/2020,197.850,207.350,197.850,0.000,552475
PETS,D,5/27/2020,198.150,207.660,198.150,0.000,552707
PETS,D,5/28/2020,200.410,210.030,200.410,0.000,552604
PETS,D,5/29/2020,198.690,208.230,198.690,0.000,552990
PETS,D,6/2/2020,201.620,211.300,201.620,0.000,553833
PETS,D,6/4/2020,204.040,213.830,204.040,0.000,552786
PETS,D,6/8/2020,205.190,215.040,205.190,0.000,554160
PETS,D,6/9/2020,204.100,213.900,204.100,0.000,554797
PETS,D,6/10/2020,204.050,213.840,204.050,0.000,554327
PETS,D,6/11/2020,199.480,209.060,199.480,0.000,554398
PETS,D,6/12/2020,199.150,208.710,199.150,0.000,555381
PETS,D,6/15/2020,195.670,205.060,195.670,0.000,555764
PETS,D,6/16/2020,202.310,212.020,202.310,0.000,555920
PETS,D,6/17/2020,202.910,212.650,202.910,0.000,556131
PETS,D,6/18/2020,202.360,212.070,202.360,0.000,556577
PETS,D,6/19/2020,204.460,214.270,204.460,0.000,557439
PETS,D,6/22/2020,202.070,211.770,202.070,0.000,557811
PETS,D,6/24/2020,201.420,211.090,201.420,0.000,558117
PETS,D,6/25/2020,200.260,209.870,200.260,0.000,559135
PETS,D,6/26/2020,203.350,213.110,203.350,0.000,559421
PETS,D,6/29/2020,200.520,210.140,200.520,0.000,559085
PETS,D,6/30/2020,202.620,212.350,202.620,0.000,559295
PETS,D,7/1/2020,204.050,213.840,204.050,0.000,559141
PETS,D,7/2/2020,205.790,215.670,205.790,0.000,559227
PETS,D,7/6/2020,205.730,215.610,205.730,0.000,559413
PETS,D,7/7/2020,205.120,214.970,205.120,0.000,559217
PETS,D,7/8/2020,205.400,215.260,205.400,0.000,558223
PETS,D,7/9/2020,204.640,214.460,204.640,0.000,558871
PETS,D,7/10/2020,204.120,213.920,204.120,0.000,558544
PETS,D,7/13/2020,206.140,216.030,206.140,0.000,557567
PETS,D,7/14/2020,204.680,214.500,204.680,0.000,557686
PETS,D,7/15/2020,208.760,218.780,208.760,0.000,557530
PETS,D,7/20/2020,210.030,220.110,210.030,0.000,557037
PETS,D,7/21/2020,211.100,221.230,211.100,0.000,556653
PETS,D,7/22/2020,209.730,219.800,209.730,0.000,556177
PETS,D,7/23/2020,210.730,220.850,210.730,0.000,556078
PETS,D,7/24/2020,207.610,217.580,207.610,0.000,555970
PETS,D,7/27/2020,207.070,217.010,207.070,0.000,555678
PETS,D,7/28/2020,206.300,216.200,206.300,0.000,555535
PETS,D,7/29/2020,206.850,216.780,206.850,0.000,554764
PETS,D,7/30/2020,204.590,214.410,204.590,0.000,554729
PETS,D,7/31/2020,206.280,216.180,206.280,0.000,554828
PETS,D,8/3/2020,208.050,218.040,208.050,0.000,554501
PETS,D,8/4/2020,210.280,220.370,210.280,0.000,554434
PETS,D,8/5/2020,211.190,221.330,211.190,0.000,554281
PETS,D,8/6/2020,212.590,222.790,212.590,0.000,554433
PETS,D,8/7/2020,214.180,224.460,214.180,0.000,554940
PETS,D,8/10/2020,214.350,224.640,214.350,0.000,555305
PETS,D,8/11/2020,215.320,225.660,215.320,0.000,554559
PETS,D,8/12/2020,215.680,226.030,215.680,0.000,554369
PETS,D,8/13/2020,216.300,226.680,216.300,0.000,554258
PETS,D,8/14/2020,215.590,225.940,215.590,0.000,554574
PETS,D,8/17/2020,215.590,225.940,215.590,0.000,554557
PETS,D,8/18/2020,215.130,225.460,215.130,0.000,555156
PETS,D,8/19/2020,215.340,225.680,215.340,0.000,555438
PETS,D,8/20/2020,214.680,224.980,214.680,0.000,555315
PETS,D,8/21/2020,215.620,225.970,215.620,0.000,555438
PETS,D,8/24/2020,217.480,227.920,217.480,0.000,554851
PETS,D,8/25/2020,218.090,228.560,218.090,0.000,554561
PETS,D,8/26/2020,218.760,229.260,218.760,0.000,554706
PETS,D,8/27/2020,220.590,231.180,220.590,0.000,553735
PETS,D,8/28/2020,219.000,229.510,219.000,0.000,553762
PETS,D,8/31/2020,218.550,229.040,218.550,0.000,554282
PETS,D,9/1/2020,217.960,228.420,217.960,0.000,554636
PETS,D,9/2/2020,222.500,233.180,222.500,0.000,554224
PETS,D,9/3/2020,223.040,233.750,223.040,0.000,554226
PETS,D,9/4/2020,219.010,229.520,219.010,0.000,553571
PETS,D,9/8/2020,216.840,227.250,216.840,0.000,553854
PETS,D,9/9/2020,219.640,230.180,219.640,0.000,554236
PETS,D,9/10/2020,219.630,230.170,219.630,0.000,553926
PETS,D,9/11/2020,218.390,228.870,218.390,0.000,553924
PETS,D,9/14/2020,219.300,229.830,219.300,0.000,555113
PETS,D,9/15/2020,220.680,231.270,220.680,0.000,555064
PETS,D,9/16/2020,221.560,232.190,221.560,0.000,555428
PETS,D,9/17/2020,219.950,230.510,219.950,0.000,556181
PETS,D,9/18/2020,220.820,231.420,220.820,0.000,556106
PETS,D,9/21/2020,217.400,227.840,217.400,0.000,555784
PETS,D,9/22/2020,217.220,227.650,217.220,0.000,555329
PETS,D,9/23/2020,219.530,230.070,219.530,0.000,556554
PETS,D,9/24/2020,216.250,226.630,216.250,0.000,557018
PETS,D,9/25/2020,216.270,226.650,216.270,0.000,558605
PETS,D,9/28/2020,220.060,230.620,220.060,0.000,562020
PETS,D,9/29/2020,219.740,230.290,219.740,0.000,563313
PETS,D,9/30/2020,221.440,232.070,221.440,0.000,565599
PETS,D,10/1/2020,221.660,232.300,221.660,0.000,565863
PETS,D,10/2/2020,221.590,232.230,221.590,0.000,566550
PETS,D,10/5/2020,222.580,233.260,222.580,0.000,567857
PETS,D,10/6/2020,222.700,233.390,222.700,0.000,568043
PETS,D,10/7/2020,223.010,233.710,223.010,0.000,569006
PETS,D,10/8/2020,224.530,235.310,224.530,0.000,569523
PETS,D,10/9/2020,226.050,236.900,226.050,0.000,569717
PETS,D,10/12/2020,228.020,238.960,228.020,0.000,569699
PETS,D,10/13/2020,229.340,240.350,229.340,0.000,570613
PETS,D,10/14/2020,230.130,241.180,230.130,0.000,570345
PETS,D,10/15/2020,227.040,237.940,227.040,0.000,589784
PETS,D,10/16/2020,228.490,239.460,228.490,0.000,590371
PETS,D,10/19/2020,227.610,238.540,227.610,0.000,589898
PETS,D,10/20/2020,225.860,236.700,225.860,0.000,589348
PETS,D,10/21/2020,224.770,235.560,224.770,0.000,588843
PETS,D,10/22/2020,222.870,233.570,222.870,0.000,590723
PETS,D,10/23/2020,222.670,233.360,222.670,0.000,591299
PETS,D,10/26/2020,220.100,230.660,220.100,0.000,592051
PETS,D,10/28/2020,215.700,226.050,215.700,0.000,592079
PETS,D,10/29/2020,215.760,226.120,215.760,0.000,593463
PETS,D,10/30/2020,212.590,222.790,212.590,0.000,593087
PETS,D,11/2/2020,216.770,227.170,216.770,0.000,592486
PETS,D,11/3/2020,219.600,230.140,219.600,0.000,589702
PETS,D,11/4/2020,222.860,233.560,222.860,0.000,591285
PETS,D,11/5/2020,225.390,236.210,225.390,0.000,591549
PETS,D,11/6/2020,225.410,236.230,225.410,0.000,592249
PETS,D,11/9/2020,228.080,239.030,228.080,0.000,592964
PETS,D,11/10/2020,226.510,237.380,226.510,0.000,593350
PETS,D,11/11/2020,228.660,239.640,228.660,0.000,595396
PETS,D,11/12/2020,229.140,240.140,229.140,0.000,595515
PETS,D,11/13/2020,228.280,239.240,228.280,0.000,595103
PETS,D,11/16/2020,229.750,240.780,229.750,0.000,596030
PETS,D,11/18/2020,228.570,239.540,228.570,0.000,597237
PETS,D,11/19/2020,227.590,238.510,227.590,0.000,598373
PETS,D,11/20/2020,227.630,238.560,227.630,0.000,599767
PETS,D,11/23/2020,227.130,238.030,227.130,0.000,600256
PETS,D,11/24/2020,226.910,237.800,226.910,0.000,602457
PETS,D,11/25/2020,225.030,235.830,225.030,0.000,604055
PETS,D,11/27/2020,228.470,239.440,228.470,0.000,605782
PETS,D,11/30/2020,227.770,238.700,227.770,0.000,609020
PETS,D,12/1/2020,228.040,238.990,228.040,0.000,609239
PETS,D,12/2/2020,225.660,236.490,225.660,0.000,610080
PETS,D,12/3/2020,224.430,235.200,224.430,0.000,590403
PETS,D,12/4/2020,225.300,236.110,225.300,0.000,593569
PETS,D,12/7/2020,225.750,236.590,225.750,0.000,594126
PETS,D,12/8/2020,226.140,236.990,226.140,0.000,595975
PETS,D,12/9/2020,227.540,238.460,227.540,0.000,596883
PETS,D,12/10/2020,227.740,238.670,227.740,0.000,598489
PETS,D,12/11/2020,228.020,238.960,228.020,0.000,599792
PETS,D,12/14/2020,229.600,240.620,229.600,0.000,601879
PETS,D,12/15/2020,228.490,239.460,228.490,0.000,602829
PETS,D,12/16/2020,229.690,240.720,229.690,0.000,602622
PETS,D,12/17/2020,230.930,242.010,230.930,0.000,603154
PETS,D,12/18/2020,232.450,243.610,232.450,0.000,604381
PETS,D,12/21/2020,229.520,240.540,229.520,0.000,605160
PETS,D,12/22/2020,232.090,243.230,232.090,0.000,609513
PETS,D,12/23/2020,233.030,244.220,233.030,0.000,616105
PETS,D,12/28/2020,233.510,244.720,233.510,0.000,616681
PETS,D,12/29/2020,234.140,245.380,234.140,0.000,618524
PETS,D,12/30/2020,234.900,246.180,234.900,0.000,619652
PETS,D,1/5/2021,234.670,245.930,234.670,0.000,620483
PETS,D,1/6/2021,236.620,247.980,236.620,0.000,621589
PETS,D,1/7/2021,238.200,249.630,238.200,0.000,622847
PETS,D,1/8/2021,240.120,251.650,240.120,0.000,623303
PETS,D,1/11/2021,239.750,251.260,239.750,0.000,619740
PETS,D,1/12/2021,240.340,251.880,240.340,0.000,620216
PETS,D,1/13/2021,240.220,251.750,240.220,0.000,621088
PETS,D,1/14/2021,239.590,251.090,239.590,0.000,621875
PETS,D,1/15/2021,237.750,249.160,237.750,0.000,622639
PETS,D,1/19/2021,238.810,250.270,238.810,0.000,623990
PETS,D,1/20/2021,240.020,251.540,240.020,0.000,629240
PETS,D,1/21/2021,240.380,251.920,240.380,0.000,631120
PETS,D,1/22/2021,238.860,250.330,238.860,0.000,633303
PETS,D,1/25/2021,240.170,251.700,240.170,0.000,635874
PETS,D,1/26/2021,240.120,251.650,240.120,0.000,636932
PETS,D,1/27/2021,236.730,248.090,236.730,0.000,631106
PETS,D,1/28/2021,236.790,248.160,236.790,0.000,632446
PETS,D,2/1/2021,236.020,247.350,236.020,0.000,636190
PETS,D,2/2/2021,240.530,252.080,240.530,0.000,637403
PETS,D,2/3/2021,241.510,253.100,241.510,0.000,638836
PETS,D,2/4/2021,242.000,253.620,242.000,0.000,639532
PETS,D,2/5/2021,243.460,255.150,243.460,0.000,641316
PETS,D,2/8/2021,244.460,256.190,244.460,0.000,644800
PETS,D,2/9/2021,243.590,255.280,243.590,0.000,646772
PETS,D,2/10/2021,244.240,255.960,244.240,0.000,647722
PETS,D,2/11/2021,243.450,255.140,243.450,0.000,648923
PETS,D,2/12/2021,245.470,257.250,245.470,0.000,650641
PETS,D,2/16/2021,246.990,258.850,246.990,0.000,654012
PETS,D,2/17/2021,244.900,256.660,244.900,0.000,655312
PETS,D,2/18/2021,242.780,254.430,242.780,0.000,656639
PETS,D,2/19/2021,244.950,256.710,244.950,0.000,657961
PETS,D,2/22/2021,242.460,254.100,242.460,0.000,659550
PETS,D,2/23/2021,239.060,250.530,239.060,0.000,661775
PETS,D,2/24/2021,240.640,252.190,240.640,0.000,663385
PETS,D,2/25/2021,240.680,252.230,240.680,0.000,664682
PETS,D,2/26/2021,237.600,249.000,237.600,0.000,669740
PETS,D,3/1/2021,241.590,253.190,241.590,0.000,671552
PETS,D,3/2/2021,242.490,254.130,242.490,0.000,674057
PETS,D,3/3/2021,238.700,250.160,238.700,0.000,675095
PETS,D,3/4/2021,237.360,248.750,237.360,0.000,675940
PETS,D,3/5/2021,237.490,248.890,237.490,0.000,677148
PETS,D,3/8/2021,241.090,252.660,241.090,0.000,678456
PETS,D,3/9/2021,243.640,255.330,243.640,0.000,681062
PETS,D,3/10/2021,244.080,255.800,244.080,0.000,681660
PETS,D,3/12/2021,245.820,257.620,245.820,0.000,687230
PETS,D,3/15/2021,247.340,259.210,247.340,0.000,688597
PETS,D,3/16/2021,248.650,260.590,248.650,0.000,690525
PETS,D,3/18/2021,246.970,258.820,246.970,0.000,694385
PETS,D,3/19/2021,245.910,257.710,245.910,0.000,695622
PETS,D,3/22/2021,245.210,256.980,245.210,0.000,697119
PETS,D,3/24/2021,245.260,257.030,245.260,0.000,698455
PETS,D,3/25/2021,243.420,255.100,243.420,0.000,700273
PETS,D,3/26/2021,246.940,258.790,246.940,0.000,701037
PETS,D,3/29/2021,248.930,260.880,248.930,0.000,702487
PETS,D,3/30/2021,249.590,261.570,249.590,0.000,703398
PETS,D,3/31/2021,250.860,262.900,250.860,0.000,704917
PETS,D,4/1/2021,250.990,263.040,250.990,0.000,706367
PETS,D,4/6/2021,252.250,264.360,252.250,0.000,707946
PETS,D,4/7/2021,251.080,263.130,251.080,0.000,710092
PETS,D,4/8/2021,251.980,264.080,251.980,0.000,711340
PETS,D,4/9/2021,254.460,266.670,254.460,0.000,714005
PETS,D,4/12/2021,253.100,265.250,253.100,0.000,716181
PETS,D,4/13/2021,253.910,266.100,253.910,0.000,718696
PETS,D,4/14/2021,254.670,266.890,254.670,0.000,721600
PETS,D,4/15/2021,254.000,266.190,254.000,0.000,724383
PETS,D,4/16/2021,255.080,267.320,255.080,0.000,726806
PETS,D,4/19/2021,255.050,267.290,255.050,0.000,728086
PETS,D,4/20/2021,253.620,265.790,253.620,0.000,730646
PETS,D,4/21/2021,253.060,265.210,253.060,0.000,732299
PETS,D,4/22/2021,254.950,267.190,254.950,0.000,735960
PETS,D,4/23/2021,254.230,266.430,254.230,0.000,737555
PETS,D,4/26/2021,255.450,267.710,255.450,0.000,738661
PETS,D,4/27/2021,254.620,266.840,254.620,0.000,742546
PETS,D,4/30/2021,253.820,266.000,253.820,0.000,751248
PETS,D,5/4/2021,252.260,264.370,252.260,0.000,755319
PETS,D,5/5/2021,255.620,267.890,255.620,0.000,757067
PETS,D,5/6/2021,253.820,266.000,253.820,0.000,760144
PETS,D,5/7/2021,255.100,267.340,255.100,0.000,765142
PETS,D,5/10/2021,254.200,266.400,254.200,0.000,765924
PETS,D,5/11/2021,250.430,262.450,250.430,0.000,767431
PETS,D,5/12/2021,250.370,262.390,250.370,0.000,771315
PETS,D,5/14/2021,250.990,2.630,250.990,0.000,773310
PETS,D,5/17/2021,251.580,263.660,251.580,0.000,774864
PETS,D,5/18/2021,251.190,263.250,251.190,0.000,779907
PETS,D,5/19/2021,246.870,258.720,246.870,0.000,783748
PETS,D,5/20/2021,249.580,261.560,249.580,0.000,786494
PETS,D,5/21/2021,252.720,264.850,252.720,0.000,790397
PETS,D,5/25/2021,253.120,265.270,253.120,0.000,791703
PETS,D,5/26/2021,253.920,266.110,253.920,0.000,798136
PETS,D,5/27/2021,254.550,266.770,254.550,0.000,799977
PETS,D,5/28/2021,255.780,268.060,255.780,0.000,802328
PETS,D,6/1/2021,255.860,268.140,255.860,0.000,805135
PETS,D,6/2/2021,255.220,267.470,255.220,0.000,810158
PETS,D,6/3/2021,254.860,267.090,254.860,0.000,813426
PETS,D,6/4/2021,256.710,269.030,256.710,0.000,815569
PETS,D,6/7/2021,257.570,269.930,257.570,0.000,817864
PETS,D,6/8/2021,258.010,270.390,258.010,0.000,821864
PETS,D,6/9/2021,258.740,271.160,258.740,0.000,822684
PETS,D,6/10/2021,258.480,270.890,258.480,0.000,826851
PETS,D,6/11/2021,259.000,271.430,259.000,0.000,829583
PETS,D,6/14/2021,258.390,270.790,258.390,0.000,832375
PETS,D,6/15/2021,258.560,270.970,258.560,0.000,836702
PETS,D,6/16/2021,258.580,270.990,258.580,0.000,840143
PETS,D,6/18/2021,258.360,270.760,258.360,0.000,845564
PETS,D,6/21/2021,258.340,270.740,258.340,0.000,847995
PETS,D,6/22/2021,259.440,271.890,259.440,0.000,851088
PETS,D,6/25/2021,262.160,274.740,262.160,0.000,859888
PETS,D,6/28/2021,262.510,275.110,262.510,0.000,862324
PETS,D,6/30/2021,262.880,275.500,262.880,0.000,867794
PETS,D,7/1/2021,264.160,276.840,264.160,0.000,870540
PETS,D,7/2/2021,264.640,277.340,264.640,0.000,873278
PETS,D,7/6/2021,265.330,278.070,265.330,0.000,874843
PETS,D,7/7/2021,266.640,279.440,266.640,0.000,878709
PETS,D,7/8/2021,261.420,273.970,261.420,0.000,881396
PETS,D,7/9/2021,263.760,276.420,263.760,0.000,882579
PETS,D,7/12/2021,264.160,276.840,264.160,0.000,885532
PETS,D,7/13/2021,264.960,277.680,264.960,0.000,888479
PETS,D,7/15/2021,262.680,275.290,262.680,0.000,892614
PETS,D,7/16/2021,263.030,275.660,263.030,0.000,896173
PETS,D,7/19/2021,257.960,270.340,257.960,0.000,898151
PETS,D,7/20/2021,261.210,273.750,261.210,0.000,900385
PETS,D,7/21/2021,263.950,276.620,263.950,0.000,902621
PETS,D,7/22/2021,263.650,276.310,263.650,0.000,903986
PETS,D,7/23/2021,265.660,278.410,265.660,0.000,905809
PETS,D,7/26/2021,265.500,278.240,265.500,0.000,907457
PETS,D,7/27/2021,263.900,276.570,263.900,0.000,909448
PETS,D,7/29/2021,266.590,279.390,266.590,0.000,912326
PETS,D,7/30/2021,266.270,279.050,266.270,0.000,913994
PETS,D,8/2/2021,266.760,279.560,266.760,0.000,915052
PETS,D,8/3/2021,266.070,278.840,266.070,0.000,916116
PETS,D,8/4/2021,267.640,280.490,267.640,0.000,919063
PETS,D,8/5/2021,269.150,282.070,269.150,0.000,921160
PETS,D,8/6/2021,268.930,281.840,268.930,0.000,922827
PETS,D,8/9/2021,268.870,281.780,268.870,0.000,924394
PETS,D,8/10/2021,271.950,285.000,271.950,0.000,925448
PETS,D,8/11/2021,271.930,284.980,271.930,0.000,926683
PETS,D,8/12/2021,271.840,284.890,271.840,0.000,929036
PETS,D,8/13/2021,272.410,285.490,272.410,0.000,928235
PETS,D,8/16/2021,270.960,283.970,270.960,0.000,929350
PETS,D,8/17/2021,271.560,284.590,271.560,0.000,931557
PETS,D,8/18/2021,272.450,285.530,272.450,0.000,931473
PETS,D,8/19/2021,270.350,283.330,270.350,0.000,932104
PETS,D,8/20/2021,270.590,283.580,270.590,0.000,932684
PETS,D,8/23/2021,270.930,283.930,270.930,0.000,933401
PETS,D,8/24/2021,273.060,286.170,273.060,0.000,935002
PETS,D,8/25/2021,273.080,286.190,273.080,0.000,935265
PETS,D,8/26/2021,273.980,287.130,273.980,0.000,935650
PETS,D,8/27/2021,274.080,287.240,274.080,0.000,936688
PETS,D,8/30/2021,275.150,288.360,275.150,0.000,937115
PETS,D,8/31/2021,274.300,287.470,274.300,0.000,937924
PETS,D,9/1/2021,272.980,286.080,272.980,0.000,938753
PETS,D,9/2/2021,274.810,288.000,274.810,0.000,939527
PETS,D,9/3/2021,272.420,285.500,272.420,0.000,939232
PETS,D,9/7/2021,271.460,284.490,271.460,0.000,940216
PETS,D,9/9/2021,272.340,285.410,272.340,0.000,944536
PETS,D,9/10/2021,271.310,284.330,271.310,0.000,948382
PETS,D,9/13/2021,270.810,283.810,270.810,0.000,950783
PETS,D,9/14/2021,269.660,282.600,269.660,0.000,952714
PETS,D,9/15/2021,269.070,281.990,269.070,0.000,954223
PETS,D,9/16/2021,270.010,282.970,270.010,0.000,956441
PETS,D,9/17/2021,269.220,282.140,269.220,0.000,958792
PETS,D,9/20/2021,265.710,278.460,265.710,0.000,950705
PETS,D,9/21/2021,267.410,280.250,267.410,0.000,955460
PETS,D,9/22/2021,268.200,281.070,268.200,0.000,957327
PETS,D,9/23/2021,270.290,283.260,270.290,0.000,960419
PETS,D,9/24/2021,267.910,280.770,267.910,0.000,961282
PETS,D,9/27/2021,266.740,279.540,266.740,0.000,963934
PETS,D,9/28/2021,263.060,275.690,263.060,0.000,964531
PETS,D,9/29/2021,262.850,275.470,262.850,0.000,968344
PETS,D,9/30/2021,263.150,275.780,263.150,0.000,970990
PETS,D,10/1/2021,260.870,273.390,260.870,0.000,972988
PETS,D,10/4/2021,260.980,273.510,260.980,0.000,975323
PETS,D,10/5/2021,259.690,272.160,259.690,0.000,977141
PETS,D,10/6/2021,258.760,271.180,258.760,0.000,981141
PETS,D,10/8/2021,262.540,275.140,262.540,0.000,985473
PETS,D,10/11/2021,260.800,273.320,260.800,0.000,987120
PETS,D,10/12/2021,260.510,273.010,260.510,0.000,989092
PETS,D,10/13/2021,260.590,273.100,260.590,0.000,991118
PETS,D,10/14/2021,262.800,275.410,262.800,0.000,993429
PETS,D,10/15/2021,265.250,277.980,265.250,0.000,995229
PETS,D,10/18/2021,263.900,276.570,263.900,0.000,996699
PETS,D,10/19/2021,264.470,277.160,264.470,0.000,998237
PETS,D,10/21/2021,267.070,279.890,267.070,0.000,1005677
PETS,D,10/22/2021,267.800,280.650,267.800,0.000,1007609
PETS,D,10/25/2021,268.510,281.400,268.510,0.000,1010991
PETS,D,10/27/2021,268.060,280.930,268.060,0.000,1018151
PETS,D,10/28/2021,267.530,280.370,267.530,0.000,1021365
PETS,D,10/29/2021,268.530,281.420,268.530,0.000,1025744
PETS,D,11/2/2021,270.760,283.760,270.760,0.000,1029320
PETS,D,11/3/2021,271.450,284.480,271.450,0.000,1032462
PETS,D,11/4/2021,273.350,286.470,273.350,0.000,1036522
PETS,D,11/5/2021,273.220,286.330,273.220,0.000,1038544
PETS,D,11/8/2021,272.190,285.260,272.190,0.000,1039994
PETS,D,11/9/2021,271.150,284.170,271.150,0.000,1043832
PETS,D,11/10/2021,271.550,284.580,271.550,0.000,1047637
PETS,D,11/11/2021,272.080,285.140,272.080,0.000,1050060
PETS,D,11/12/2021,272.210,285.280,272.210,0.000,1054430
PETS,D,11/15/2021,273.920,287.070,273.920,0.000,1058084
PETS,D,11/16/2021,275.510,288.730,275.510,0.000,1060270
PETS,D,11/17/2021,275.220,288.430,275.220,0.000,1063545
PETS,D,11/18/2021,274.950,288.150,274.950,0.000,1067447
PETS,D,11/19/2021,275.780,289.020,275.780,0.000,1071191
PETS,D,11/22/2021,275.410,288.630,275.410,0.000,1072735
PETS,D,11/23/2021,273.490,286.620,273.490,0.000,1075817
PETS,D,11/24/2021,271.850,284.900,271.850,0.000,1079673
PETS,D,11/26/2021,268.040,280.910,268.040,0.000,1081627
PETS,D,11/29/2021,268.200,281.070,268.200,0.000,1088175
PETS,D,11/30/2021,263.690,276.350,263.690,0.000,1090147
PETS,D,12/1/2021,262.320,274.910,262.320,0.000,1092013
PETS,D,12/2/2021,260.620,273.130,260.620,0.000,1094741
PETS,D,12/3/2021,260.840,273.360,260.840,0.000,1098829
PETS,D,12/6/2021,261.650,274.210,261.650,0.000,1101099
PETS,D,12/8/2021,267.080,279.900,267.080,0.000,1104783
PETS,D,12/9/2021,266.760,279.560,266.760,0.000,1104909
PETS,D,12/10/2021,266.620,279.420,266.620,0.000,1105550
PETS,D,12/14/2021,263.780,276.440,263.780,0.000,1109408
PETS,D,12/15/2021,262.530,275.130,262.530,0.000,1111056
PETS,D,12/16/2021,265.650,278.400,265.650,0.000,1112789
PETS,D,12/17/2021,262.490,275.090,262.490,0.000,1115361
PETS,D,12/20/2021,259.760,272.230,259.760,0.000,1116117
PETS,D,12/21/2021,262.320,274.910,262.320,0.000,1118770
PETS,D,12/22/2021,263.080,275.710,263.080,0.000,1120308
PETS,D,12/23/2021,265.860,278.620,265.860,0.000,1122492
PETS,D,12/27/2021,266.610,279.410,266.610,0.000,1123182
PETS,D,12/28/2021,270.050,283.010,270.050,0.000,1125140
PETS,D,12/29/2021,269.010,281.920,269.010,0.000,1125796
PETS,D,12/30/2021,270.140,283.110,270.140,0.000,1126878
PETS,D,1/3/2022,269.300,282.230,269.300,0.000,1127181
PETS,D,1/5/2022,269.100,282.020,269.100,0.000,1130369
PETS,D,1/6/2022,263.180,275.810,263.180,0.000,1131153
PETS,D,1/7/2022,263.550,276.200,263.550,0.000,1132072
PETS,D,1/10/2022,258.870,271.300,258.870,0.000,1133346
PETS,D,1/11/2022,259.140,271.580,259.140,0.000,1134142
PETS,D,1/12/2022,261.090,273.620,261.090,0.000,1136399
PETS,D,1/14/2022,256.740,269.060,256.740,0.000,1138379
PETS,D,1/18/2022,254.180,266.380,254.180,0.000,1138379
PETS,D,1/19/2022,255.930,268.210,255.930,0.000,1140375
PETS,D,1/20/2022,255.510,267.770,255.510,0.000,1140319
PETS,D,1/21/2022,250.350,262.370,250.350,0.000,1140779
PETS,D,1/24/2022,243.640,255.330,243.640,0.000,1141919
PETS,D,1/25/2022,242.750,254.400,242.750,0.000,1143309
PETS,D,1/26/2022,247.590,259.470,247.590,0.000,1142936
PETS,D,1/27/2022,248.120,260.030,248.120,0.000,1143798
PETS,D,1/28/2022,242.760,254.410,242.760,0.000,1143999
PETS,D,1/31/2022,247.690,259.580,247.690,0.000,1145180
PETS,D,2/2/2022,249.900,261.900,249.900,0.000,1147012
PETS,D,2/3/2022,246.020,257.830,246.020,0.000,1149931
PETS,D,2/4/2022,243.830,255.530,243.830,0.000,1151383
PETS,D,2/7/2022,244.560,256.300,244.560,0.000,1152839
PETS,D,2/8/2022,243.810,255.510,243.810,0.000,1154689
PETS,D,2/9/2022,249.710,261.700,249.710,0.000,1154866
PETS,D,2/10/2022,249.590,261.570,249.590,0.000,1155045
PETS,D,2/11/2022,248.710,260.650,248.710,0.000,1156762
PETS,D,2/14/2022,246.210,258.030,246.210,0.000,1157232
PETS,D,2/15/2022,248.580,260.510,248.580,0.000,1158291
PETS,D,2/16/2022,246.990,258.850,246.990,0.000,1159036
PETS,D,2/17/2022,246.060,257.870,246.060,0.000,1159825
PETS,D,2/18/2022,244.850,256.600,244.850,0.000,1160218
PETS,D,2/22/2022,242.290,253.920,242.290,0.000,1161324
PETS,D,2/23/2022,241.730,253.330,241.730,0.000,1162864
PETS,D,2/24/2022,237.020,248.400,237.020,0.000,1162459
PETS,D,2/25/2022,241.600,253.200,241.600,0.000,1162617
PETS,D,2/28/2022,245.360,257.140,245.360,0.000,1160438
PETS,D,3/1/2022,248.060,259.970,248.060,0.000,1161837
PETS,D,3/2/2022,247.770,259.660,247.770,0.000,1162856
PETS,D,3/7/2022,245.380,257.160,245.380,0.000,1158115
PETS,D,3/8/2022,235.900,247.220,235.900,0.000,1159349
PETS,D,3/10/2022,239.260,250.740,239.260,0.000,1161055
PETS,D,3/11/2022,241.410,253.000,241.410,0.000,1162178
PETS,D,3/14/2022,241.670,253.270,241.670,0.000,1164017
PETS,D,3/15/2022,238.740,250.200,238.740,0.000,1165819
PETS,D,3/16/2022,244.270,256.000,244.270,0.000,1167168
PETS,D,3/17/2022,245.170,256.940,245.170,0.000,1168461
PETS,D,3/18/2022,249.020,260.970,249.020,0.000,1169608
PETS,D,3/21/2022,251.010,263.060,251.010,0.000,1171969
PETS,D,3/22/2022,252.920,265.060,252.920,0.000,1173836
PETS,D,3/24/2022,251.060,263.110,251.060,0.000,1177995
PETS,D,3/25/2022,251.280,263.340,251.280,0.000,1180591
PETS,D,3/28/2022,252.540,264.660,252.540,0.000,1181696
PETS,D,3/29/2022,253.710,265.890,253.710,0.000,1183569
PETS,D,3/30/2022,252.630,264.760,252.630,0.000,1185480
PETS,D,3/31/2022,251.900,263.990,251.900,0.000,1188005
PETS,D,4/1/2022,252.150,264.250,252.150,0.000,1191348
PETS,D,4/4/2022,253.620,265.790,253.620,0.000,1194339
PETS,D,4/5/2022,256.240,268.540,256.240,0.000,1197548
PETS,D,4/6/2022,251.830,263.920,251.830,0.000,1200822
PETS,D,4/7/2022,253.470,265.640,253.470,0.000,1203600
PETS,D,4/8/2022,255.530,267.800,255.530,0.000,1205452
PETS,D,4/11/2022,254.670,266.890,254.670,0.000,1206941
PETS,D,4/13/2022,252.810,264.940,252.810,0.000,1211280
PETS,D,4/14/2022,255.580,267.850,255.580,0.000,1213471
PETS,D,4/19/2022,253.040,265.190,253.040,0.000,1216301
PETS,D,4/22/2022,253.070,265.220,253.070,0.000,1223989
PETS,D,4/25/2022,247.690,259.580,247.690,0.000,1225444
PETS,D,4/26/2022,249.540,261.520,249.540,0.000,1226113
PETS,D,4/27/2022,249.620,261.600,249.620,0.000,1227457
PETS,D,4/29/2022,254.990,267.230,254.990,0.000,1230262
PETS,D,5/2/2022,249.560,261.540,249.560,0.000,1231934
PETS,D,5/3/2022,249.800,261.790,249.800,0.000,1233316
PETS,D,5/4/2022,247.750,259.640,247.750,0.000,1234715
PETS,D,5/5/2022,248.110,260.020,248.110,0.000,1237418
PETS,D,5/6/2022,237.420,248.820,237.420,0.000,1238684
PETS,D,5/10/2022,237.090,248.470,237.090,0.000,1240438
PETS,D,5/11/2022,236.680,248.040,236.680,0.000,1241067
PETS,D,5/12/2022,234.520,245.780,234.520,0.000,1242283
PETS,D,5/13/2022,241.760,253.360,241.760,0.000,1242964
PETS,D,5/16/2022,242.420,254.060,242.420,0.000,1243968
PETS,D,5/17/2022,242.280,253.910,242.280,0.000,1245317
PETS,D,5/18/2022,239.200,250.680,239.200,0.000,1246482
PETS,D,5/19/2022,232.070,243.210,232.070,0.000,1247854
PETS,D,5/20/2022,234.580,245.840,234.580,0.000,1249505
PETS,D,5/23/2022,233.450,244.660,233.450,0.000,1250074
PETS,D,5/24/2022,232.320,243.470,232.320,0.000,1250925
PETS,D,5/25/2022,233.410,244.610,233.410,0.000,1251554
PETS,D,5/27/2022,240.400,251.940,240.400,0.000,1252113
PETS,D,5/31/2022,241.590,253.190,241.590,0.000,1253488
PETS,D,6/1/2022,241.540,253.130,241.540,0.000,1252036
PETS,D,6/2/2022,240.150,251.680,240.150,0.000,1252675
PETS,D,6/3/2022,241.620,253.220,241.620,0.000,1253744
PETS,D,6/7/2022,241.250,252.830,241.250,0.000,1255279
PETS,D,6/8/2022,241.800,253.410,241.800,0.000,1256930
PETS,D,6/10/2022,234.770,246.040,234.770,0.000,1254373
PETS,D,6/13/2022,229.570,240.590,229.570,0.000,1254579
PETS,D,6/14/2022,227.560,238.480,227.560,0.000,1255557
PETS,D,6/15/2022,228.550,239.520,228.550,0.000,1255947
PETS,D,6/17/2022,222.250,232.920,222.250,0.000,1256467
PETS,D,6/21/2022,223.290,234.010,223.290,0.000,1256284
PETS,D,6/22/2022,220.570,231.160,220.570,0.000,1258060
PETS,D,6/24/2022,226.200,237.060,226.200,0.000,1258340
PETS,D,6/27/2022,229.140,240.140,229.140,0.000,1258934
PETS,D,6/28/2022,231.460,242.570,231.460,0.000,1258981
PETS,D,6/30/2022,225.970,236.820,225.970,0.000,1261370
PETS,D,7/1/2022,230.490,241.550,230.490,0.000,1260123
PETS,D,7/5/2022,230.270,241.320,230.270,0.000,1260110
PETS,D,7/6/2022,234.020,245.250,234.020,0.000,1261955
PETS,D,7/7/2022,236.960,248.330,236.960,0.000,1263048
PETS,D,7/8/2022,236.000,247.330,236.000,0.000,1264238
PETS,D,7/11/2022,236.360,247.710,236.360,0.000,1264136
PETS,D,7/12/2022,236.220,247.560,236.220,0.000,1264381
PETS,D,7/13/2022,233.290,244.490,233.290,0.000,1265267
PETS,D,7/14/2022,231.900,243.030,231.900,0.000,1265211
PETS,D,7/15/2022,233.230,244.430,233.230,0.000,1265208
PETS,D,7/18/2022,235.390,246.690,235.390,0.000,1264455
PETS,D,7/19/2022,233.720,244.940,233.720,0.000,1265169
PETS,D,7/20/2022,236.030,247.360,236.030,0.000,1269582
PETS,D,7/21/2022,237.720,249.130,237.720,0.000,1271204
PETS,D,7/22/2022,239.210,250.690,239.210,0.000,1271801
PETS,D,7/25/2022,237.670,249.080,237.670,0.000,1272741
PETS,D,7/26/2022,238.910,250.380,238.910,0.000,1273018
PETS,D,7/27/2022,239.660,251.160,239.660,0.000,1273592
PETS,D,7/28/2022,241.990,253.610,241.990,0.000,1274426
PETS,D,7/29/2022,245.880,257.680,245.880,0.000,1275397
PETS,D,8/1/2022,244.820,256.570,244.820,0.000,1278592
PETS,D,8/3/2022,245.650,257.440,245.650,0.000,1282562
PETS,D,8/4/2022,246.380,258.210,246.380,0.000,1283905
PETS,D,8/5/2022,244.280,256.010,244.280,0.000,1285149
PETS,D,8/8/2022,247.380,259.250,247.380,0.000,1288008
PETS,D,8/9/2022,243.910,255.620,243.910,0.000,1291003
PETS,D,8/10/2022,244.530,256.270,244.530,0.000,1294151
PETS,D,8/12/2022,247.140,259.000,247.140,0.000,1298414
PETS,D,8/16/2022,249.800,261.790,249.800,0.000,1299549
PETS,D,8/17/2022,250.450,262.470,250.450,0.000,1300578
PETS,D,8/18/2022,250.340,262.360,250.340,0.000,1300988
PETS,D,8/19/2022,249.830,261.820,249.830,0.000,1301333
PETS,D,8/22/2022,248.320,260.240,248.320,0.000,1302616
PETS,D,8/23/2022,245.860,257.660,245.860,0.000,1303264
PETS,D,8/24/2022,247.760,259.650,247.760,0.000,1303404
PETS,D,8/25/2022,249.330,261.300,249.330,0.000,1304423
PETS,D,8/26/2022,247.410,259.290,247.410,0.000,1305272
PETS,D,8/29/2022,241.470,253.060,241.470,0.000,1306077
PETS,D,8/30/2022,241.460,253.050,241.460,0.000,1307748
PETS,D,8/31/2022,239.930,251.450,239.930,0.000,1308239
PETS,D,9/1/2022,236.240,247.580,236.240,0.000,1308712
PETS,D,9/2/2022,237.540,248.940,237.540,0.000,1309351
PETS,D,9/6/2022,236.470,247.820,236.470,0.000,1311111
PETS,D,9/7/2022,236.020,247.350,236.020,0.000,1313439
PETS,D,9/8/2022,236.340,247.680,236.340,0.000,1314027
PETS,D,9/9/2022,239.380,250.870,239.380,0.000,1314259
PETS,D,9/12/2022,241.740,253.340,241.740,0.000,1314529
PETS,D,9/13/2022,239.440,250.930,239.440,0.000,1315119
PETS,D,9/14/2022,235.770,247.090,235.770,0.000,1316211
PETS,D,9/15/2022,235.590,246.900,235.590,0.000,1317712
PETS,D,9/16/2022,229.960,241.000,229.960,0.000,1318351
PETS,D,9/19/2022,229.630,240.650,229.630,0.000,1318730
PETS,D,9/20/2022,228.450,239.420,228.450,0.000,1319093
PETS,D,9/21/2022,230.330,241.390,230.330,0.000,1319961
PETS,D,9/22/2022,226.800,237.690,226.800,0.000,1320440
PETS,D,9/23/2022,224.120,234.880,224.120,0.000,1320935
PETS,D,9/26/2022,224.620,235.400,224.620,0.000,1321637
PETS,D,9/27/2022,224.700,235.490,224.700,0.000,1322102
PETS,D,9/28/2022,221.180,231.800,221.180,0.000,1322454
PETS,D,9/29/2022,217.080,227.500,217.080,0.000,1323482
PETS,D,9/30/2022,218.200,228.670,218.200,0.000,1323048
PETS,D,10/3/2022,218.210,228.680,218.210,0.000,1323758
PETS,D,10/5/2022,223.470,234.200,223.470,0.000,1324720
PETS,D,10/6/2022,222.670,233.360,222.670,0.000,1325517
PETS,D,10/7/2022,218.560,229.050,218.560,0.000,1325960
PETS,D,10/10/2022,219.160,229.680,219.160,0.000,1326205
PETS,D,10/11/2022,216.650,227.050,216.650,0.000,1326503
PETS,D,10/12/2022,218.820,229.320,218.820,0.000,1326982
PETS,D,10/13/2022,214.880,225.190,214.880,0.000,1327326
PETS,D,10/14/2022,220.990,231.600,220.990,0.000,1326713
PETS,D,10/17/2022,221.040,231.650,221.040,0.000,1326443
PETS,D,10/18/2022,223.190,233.900,223.190,0.000,1326528
PETS,D,10/19/2022,220.780,231.380,220.780,0.000,1326942
PETS,D,10/20/2022,220.190,230.760,220.190,0.000,1327419
PETS,D,10/21/2022,218.680,229.180,218.680,0.000,1327948
PETS,D,10/24/2022,221.350,231.970,221.350,0.000,1328136
PETS,D,10/25/2022,221.450,232.080,221.450,0.000,1328425
PETS,D,10/27/2022,223.650,234.390,223.650,0.000,1327880
PETS,D,10/31/2022,224.960,235.760,224.960,0.000,1328069
PETS,D,11/2/2022,224.210,234.970,224.210,0.000,1327838
PETS,D,11/3/2022,221.690,232.330,221.690,0.000,1329730
PETS,D,11/4/2022,223.500,234.230,223.500,0.000,1328695
PETS,D,11/7/2022,222.390,233.060,222.390,0.000,1329605
PETS,D,11/8/2022,224.460,235.230,224.460,0.000,1330364
PETS,D,11/9/2022,223.240,233.960,223.240,0.000,1330444
PETS,D,11/10/2022,227.140,238.040,227.140,0.000,1330728
PETS,D,11/11/2022,227.640,238.570,227.640,0.000,1331079
PETS,D,11/14/2022,228.140,239.090,228.140,0.000,1331961
PETS,D,11/15/2022,226.600,237.480,226.600,0.000,1332337
PETS,D,11/16/2022,224.930,235.730,224.930,0.000,1333481
PETS,D,11/17/2022,223.240,233.960,223.240,0.000,1333844
PETS,D,11/18/2022,225.840,236.680,225.840,0.000,1334763
PETS,D,11/21/2022,226.550,237.420,226.550,0.000,1334976
PETS,D,11/22/2022,227.400,238.320,227.400,0.000,1335802
PETS,D,11/23/2022,228.520,239.490,228.520,0.000,1336918
PETS,D,11/25/2022,229.220,240.220,229.220,0.000,1336777
PETS,D,11/28/2022,228.400,239.360,228.400,0.000,1335435
PETS,D,11/29/2022,227.330,238.240,227.330,0.000,1335455
PETS,D,11/30/2022,227.850,238.790,227.850,0.000,1335880
PETS,D,12/1/2022,231.440,242.550,231.440,0.000,1336163
PETS,D,12/2/2022,229.100,240.100,229.100,0.000,1336748
PETS,D,12/5/2022,226.770,237.650,226.770,0.000,1339079
PETS,D,12/6/2022,225.260,236.070,225.260,0.000,1339875
PETS,D,12/8/2022,224.410,235.180,224.410,0.000,1342155
PETS,D,12/12/2022,224.910,235.710,224.910,0.000,1341993
PETS,D,12/13/2022,228.690,239.670,228.690,0.000,1342479
PETS,D,12/14/2022,226.480,237.350,226.480,0.000,1344137
PETS,D,12/15/2022,220.540,231.130,220.540,0.000,1344423
PETS,D,12/16/2022,218.740,229.240,218.740,0.000,1344760
PETS,D,12/19/2022,218.770,229.270,218.770,0.000,1344705
PETS,D,12/20/2022,217.160,227.580,217.160,0.000,1344862
PETS,D,12/21/2022,219.160,229.680,219.160,0.000,1345293
PETS,D,12/23/2022,218.020,228.480,218.020,0.000,1345482
PETS,D,12/27/2022,218.830,229.330,218.830,0.000,1345758
PETS,D,12/28/2022,220.000,230.560,220.000,0.000,1345849
PETS,D,12/29/2022,220.130,230.700,220.130,0.000,1345694
PETS,D,12/30/2022,218.110,228.580,218.110,0.000,1345872
PETS,D,1/3/2023,221.140,231.750,221.140,0.000,1345622
PETS,D,1/5/2023,221.530,232.160,221.530,0.000,1346566
PETS,D,1/6/2023,221.820,232.470,221.820,0.000,1346236
PETS,D,1/9/2023,224.240,235.000,224.240,0.000,1347410
PETS,D,1/10/2023,223.740,234.480,223.740,0.000,1347919
PETS,D,1/11/2023,225.860,236.700,225.860,0.000,1348896
PETS,D,1/12/2023,225.190,236.000,225.190,0.000,1349799
PETS,D,1/13/2023,225.440,236.260,225.440,0.000,1349721
PETS,D,1/17/2023,226.290,237.150,226.290,0.000,1349930
PETS,D,1/18/2023,226.810,237.700,226.810,0.000,1350599
PETS,D,1/19/2023,223.150,233.860,223.150,0.000,1350878
PETS,D,1/20/2023,222.540,233.220,222.540,0.000,1350649
PETS,D,1/23/2023,222.800,233.490,222.800,0.000,1351066
PETS,D,1/24/2023,223.750,234.490,223.750,0.000,1351399
PETS,D,1/25/2023,221.640,232.280,221.640,0.000,1351303
PETS,D,1/26/2023,223.440,234.170,223.440,0.000,1351100
PETS,D,1/30/2023,223.520,234.250,223.520,0.000,1350267
PETS,D,1/31/2023,223.040,233.750,223.040,0.000,1350324
PETS,D,2/1/2023,224.410,235.180,224.410,0.000,1350031
PETS,D,2/2/2023,224.680,235.460,224.680,0.000,1350787
PETS,D,2/3/2023,224.780,235.570,224.780,0.000,1352425
PETS,D,2/6/2023,224.890,235.680,224.890,0.000,1352177
PETS,D,2/7/2023,225.070,235.870,225.070,0.000,1351959
PETS,D,2/8/2023,226.120,236.970,226.120,0.000,1352829
PETS,D,2/9/2023,224.040,234.790,224.040,0.000,1352220
PETS,D,2/10/2023,220.730,231.330,220.730,0.000,1351020
PETS,D,2/13/2023,222.830,233.530,222.830,0.000,1350126
PETS,D,2/14/2023,224.030,234.780,224.030,0.000,1350093
PETS,D,2/15/2023,224.060,234.810,224.060,0.000,1350273
PETS,D,2/16/2023,225.300,236.110,225.300,0.000,1346519
PETS,D,2/17/2023,226.040,236.890,226.040,0.000,1343912
PETS,D,2/21/2023,224.940,235.740,224.940,0.000,1343396
PETS,D,2/23/2023,226.020,236.870,226.020,0.000,1344539
PETS,D,2/27/2023,225.130,235.940,225.130,0.000,1342483
PETS,D,3/1/2023,222.250,232.920,222.250,0.000,1340749
PETS,D,3/3/2023,223.780,234.520,223.780,0.000,1340806
PETS,D,3/6/2023,223.690,234.430,223.690,0.000,1339851
PETS,D,3/7/2023,222.730,233.420,222.730,0.000,1340327
PETS,D,3/8/2023,221.220,231.840,221.220,0.000,1339656
PETS,D,3/9/2023,222.470,233.150,222.470,0.000,1338960
PETS,D,3/10/2023,217.210,227.640,217.210,0.000,1339111
PETS,D,3/15/2023,215.880,226.240,215.880,0.000,1339215
PETS,D,3/16/2023,217.710,228.160,217.710,0.000,1339286
PETS,D,3/17/2023,215.530,225.880,215.530,0.000,1337904
PETS,D,3/20/2023,216.110,226.480,216.110,0.000,1337495
PETS,D,3/21/2023,216.380,226.770,216.380,0.000,1337146
PETS,D,3/23/2023,216.580,226.980,216.580,0.000,1336307
PETS,D,3/24/2023,216.060,226.430,216.060,0.000,1335940
PETS,D,3/27/2023,219.210,229.730,219.210,0.000,1335380
PETS,D,3/28/2023,219.200,229.720,219.200,0.000,1335498
PETS,D,3/29/2023,220.120,230.690,220.120,0.000,1335081
PETS,D,3/30/2023,220.720,231.310,220.720,0.000,1334946
PETS,D,3/31/2023,222.680,233.370,222.680,0.000,1334323
PETS,D,4/3/2023,223.100,233.810,223.100,0.000,1333876
PETS,D,4/4/2023,223.380,234.100,223.380,0.000,1333862
PETS,D,4/5/2023,222.030,232.690,222.030,0.000,1331786
PETS,D,4/6/2023,222.670,233.360,222.670,0.000,1331809
PETS,D,4/14/2023,225.490,236.310,225.490,0.000,1333017
PETS,D,4/17/2023,227.290,238.200,227.290,0.000,1332536
PETS,D,4/18/2023,227.470,238.390,227.470,0.000,1331747
PETS,D,4/19/2023,226.800,237.690,226.800,0.000,1331693
PETS,D,4/21/2023,227.560,238.480,227.560,0.000,1331258
PETS,D,4/25/2023,226.480,237.350,226.480,0.000,1331075
PETS,D,4/27/2023,223.810,234.550,223.810,0.000,1330983
PETS,D,4/28/2023,226.320,237.180,226.320,0.000,1331088
PETS,D,5/2/2023,226.570,237.450,226.570,0.000,1331120
PETS,D,5/3/2023,226.880,237.770,226.880,0.000,1330705
PETS,D,5/4/2023,226.000,236.850,226.000,0.000,1330221
PETS,D,5/5/2023,227.910,238.850,227.910,0.000,1330786
PETS,D,5/8/2023,229.340,240.350,229.340,0.000,1329023
PETS,D,5/10/2023,228.580,239.550,228.580,0.000,1328488
PETS,D,5/11/2023,228.920,239.910,228.920,0.000,1327538
PETS,D,5/12/2023,229.070,240.070,229.070,0.000,1327484
PETS,D,5/15/2023,228.750,239.730,228.750,0.000,1327262
PETS,D,5/16/2023,228.100,239.050,228.100,0.000,1327165
PETS,D,5/17/2023,226.930,237.820,226.930,0.000,1326554
PETS,D,5/19/2023,229.380,240.390,229.380,0.000,1326336
PETS,D,5/22/2023,227.670,238.600,227.670,0.000,1324641
PETS,D,5/23/2023,226.630,237.510,226.630,0.000,1323305
PETS,D,5/24/2023,223.490,234.220,223.490,0.000,1322672
PETS,D,5/25/2023,222.950,233.650,222.950,0.000,1322530
PETS,D,5/26/2023,222.760,233.450,222.760,0.000,1321145
PETS,D,5/30/2023,220.960,231.570,220.960,0.000,1320655
PETS,D,5/31/2023,219.910,230.470,219.910,0.000,1320022
PETS,D,6/2/2023,222.370,233.040,222.370,0.000,1318283
PETS,D,6/5/2023,223.840,234.580,223.840,0.000,1317991
PETS,D,6/6/2023,223.700,234.440,223.700,0.000,1318342
PETS,D,6/7/2023,222.560,233.240,222.560,0.000,1318735
PETS,D,6/8/2023,220.730,231.330,220.730,0.000,1318658
PETS,D,6/9/2023,219.140,229.660,219.140,0.000,1317860
PETS,D,6/12/2023,219.830,230.380,219.830,0.000,1317637
PETS,D,6/13/2023,220.690,231.280,220.690,0.000,1314976
PETS,D,6/14/2023,220.990,231.600,220.990,0.000,1314414
PETS,D,6/15/2023,220.660,231.250,220.660,0.000,1313857
PETS,D,6/16/2023,222.360,233.030,222.360,0.000,1312990
PETS,D,6/20/2023,219.170,229.690,219.170,0.000,1313652
PETS,D,6/22/2023,217.060,227.480,217.060,0.000,1312522
PETS,D,6/26/2023,217.060,227.480,217.060,0.000,1311315
PETS,D,6/27/2023,216.590,226.990,216.590,0.000,1310869
PETS,D,6/28/2023,217.930,228.390,217.930,0.000,1309088
PETS,D,6/29/2023,218.780,229.280,218.780,0.000,1308777
PETS,D,6/30/2023,220.390,230.970,220.390,0.000,1308703
PETS,D,7/3/2023,220.740,231.340,220.740,0.000,1308658
PETS,D,7/5/2023,220.110,230.680,220.110,0.000,1308861
PETS,D,7/6/2023,217.550,227.990,217.550,0.000,1308194
PETS,D,7/7/2023,216.880,227.290,216.880,0.000,1307017
PETS,D,7/10/2023,217.110,227.530,217.110,0.000,1306361
PETS,D,7/11/2023,217.900,228.360,217.900,0.000,1304529
PETS,D,7/12/2023,218.730,229.230,218.730,0.000,1304641
PETS,D,7/13/2023,218.700,229.200,218.700,0.000,1302291
PETS,D,7/14/2023,217.740,228.190,217.740,0.000,1302046
PETS,D,7/17/2023,216.930,227.340,216.930,0.000,1302165
PETS,D,7/19/2023,219.120,229.640,219.120,0.000,1301173
PETS,D,7/20/2023,219.120,229.640,219.120,0.000,1300466
PETS,D,7/21/2023,219.850,230.400,219.850,0.000,1299103
PETS,D,7/24/2023,221.440,232.070,221.440,0.000,1298372
PETS,D,7/25/2023,223.080,233.790,223.080,0.000,1296958
PETS,D,7/26/2023,221.700,232.340,221.700,0.000,1295939
PETS,D,7/27/2023,225.080,235.880,225.080,0.000,1295206
PETS,D,7/28/2023,222.730,233.420,222.730,0.000,1294924
PETS,D,7/31/2023,221.890,232.540,221.890,0.000,1294714
PETS,D,8/1/2023,220.950,231.560,220.950,0.000,1294317
PETS,D,8/2/2023,219.310,229.840,219.310,0.000,1294263
PETS,D,8/3/2023,217.660,228.110,217.660,0.000,1294866
PETS,D,8/4/2023,215.740,226.100,215.740,0.000,1290000
PETS,D,8/7/2023,215.310,225.640,215.310,0.000,1289879
PETS,D,8/8/2023,213.580,223.830,213.580,0.000,1290511
PETS,D,8/9/2023,213.470,223.720,213.470,0.000,1290677
PETS,D,8/10/2023,213.510,223.760,213.510,0.000,1290008
PETS,D,8/14/2023,212.250,222.440,212.250,0.000,1289774
PETS,D,8/16/2023,209.990,220.070,209.990,0.000,1289614
PETS,D,8/17/2023,209.330,219.380,209.330,0.000,1288825
PETS,D,8/18/2023,207.000,216.940,207.000,0.000,1288727
PETS,D,8/21/2023,207.430,217.390,207.430,0.000,1287249
PETS,D,8/22/2023,207.250,217.200,207.250,0.000,1286959
PETS,D,8/23/2023,208.830,218.850,208.830,0.000,1286345
PETS,D,8/24/2023,210.280,220.370,210.280,0.000,1286701
PETS,D,8/25/2023,210.000,220.080,210.000,0.000,1286991
PETS,D,8/28/2023,211.610,221.770,211.610,0.000,1287152
PETS,D,8/29/2023,211.680,221.840,211.680,0.000,1286960
PETS,D,8/30/2023,212.650,222.860,212.650,0.000,1286882
PETS,D,8/31/2023,214.720,225.030,214.720,0.000,1286500
PETS,D,9/1/2023,213.980,224.250,213.980,0.000,1285156
PETS,D,9/5/2023,213.770,224.030,213.770,0.000,1285691
PETS,D,9/6/2023,212.750,222.960,212.750,0.000,1286356
PETS,D,9/7/2023,212.080,222.260,212.080,0.000,1286447
PETS,D,9/8/2023,211.450,221.600,211.450,0.000,1284623
PETS,D,9/11/2023,212.710,222.920,212.710,0.000,1283065
PETS,D,9/12/2023,213.240,223.480,213.240,0.000,1282179
PETS,D,9/13/2023,211.600,221.760,211.600,0.000,1282117
PETS,D,9/14/2023,212.510,222.710,212.510,0.000,1281443
PETS,D,9/15/2023,213.510,223.760,213.510,0.000,1280110
PETS,D,9/18/2023,210.910,221.030,210.910,0.000,1279459
PETS,D,9/19/2023,210.610,220.720,210.610,0.000,1277421
PETS,D,9/20/2023,212.160,222.340,212.160,0.000,1276481
PETS,D,9/21/2023,210.060,220.140,210.060,0.000,1275339
PETS,D,9/22/2023,208.540,218.550,208.540,0.000,1273617
PETS,D,9/25/2023,207.230,217.180,207.230,0.000,1272871
PETS,D,9/26/2023,206.580,216.500,206.580,0.000,1271001
PETS,D,9/27/2023,206.360,216.270,206.360,0.000,1270946
PETS,D,9/28/2023,204.590,214.410,204.590,0.000,1270046
PETS,D,9/29/2023,206.970,216.900,206.970,0.000,1268307
PETS,D,10/2/2023,203.440,213.210,203.440,0.000,1267187
PETS,D,10/4/2023,201.160,210.820,201.160,0.000,1265836
PETS,D,10/5/2023,202.230,211.940,202.230,0.000,1264720
PETS,D,10/6/2023,198.780,208.320,198.780,0.000,1263950
PETS,D,10/9/2023,200.540,210.170,200.540,0.000,1260838
PETS,D,10/10/2023,202.060,211.760,202.060,0.000,1260274
PETS,D,10/11/2023,202.520,212.240,202.520,0.000,1259344
PETS,D,10/12/2023,202.420,212.140,202.420,0.000,1258762
PETS,D,10/13/2023,200.830,210.470,200.830,0.000,1257579
PETS,D,10/16/2023,200.600,210.230,200.600,0.000,1256920
PETS,D,10/17/2023,201.300,210.960,201.300,0.000,1256279
PETS,D,10/18/2023,200.960,210.610,200.960,0.000,1254761
PETS,D,10/19/2023,198.360,207.880,198.360,0.000,1253130
PETS,D,10/20/2023,196.070,205.480,196.070,0.000,1251579
PETS,D,10/23/2023,194.280,203.610,194.280,0.000,1250748
PETS,D,10/24/2023,194.430,203.760,194.430,0.000,1249053
PETS,D,10/25/2023,194.370,203.700,194.370,0.000,1247195
PETS,D,10/26/2023,196.220,205.640,196.220,0.000,1245570
PETS,D,10/27/2023,195.740,205.140,195.740,0.000,1244468
PETS,D,10/30/2023,194.940,204.300,194.940,0.000,1243340
PETS,D,10/31/2023,197.080,206.540,197.080,0.000,1241673
PETS,D,11/2/2023,200.560,210.190,200.560,0.000,1240415
PETS,D,11/3/2023,201.670,211.350,201.670,0.000,1240928
PETS,D,11/7/2023,200.390,210.010,200.390,0.000,1237401
PETS,D,11/8/2023,201.510,211.180,201.510,0.000,1236799
PETS,D,11/9/2023,201.940,211.630,201.940,0.000,1235423
PETS,D,11/10/2023,200.660,210.290,200.660,0.000,1234218
PETS,D,11/13/2023,200.920,210.560,200.920,0.000,1233252
PETS,D,11/14/2023,202.060,211.760,202.060,0.000,1233541
PETS,D,11/15/2023,204.400,214.210,204.400,0.000,1232458
PETS,D,11/16/2023,201.540,211.210,201.540,0.000,1230854
PETS,D,11/17/2023,202.010,211.710,202.010,0.000,1229751
PETS,D,11/20/2023,201.180,210.840,201.180,0.000,1226164
PETS,D,11/21/2023,201.700,211.380,201.700,0.000,1225696
PETS,D,11/22/2023,203.700,213.480,203.700,0.000,1225291
PETS,D,11/24/2023,203.890,213.680,203.890,0.000,1224219
PETS,D,11/27/2023,203.630,213.400,203.630,0.000,1222340
PETS,D,11/28/2023,201.500,211.170,201.500,0.000,1221637
PETS,D,11/30/2023,202.630,212.360,202.630,0.000,1220776
PETS,D,12/1/2023,204.700,214.530,204.700,0.000,1219824
PETS,D,12/4/2023,206.330,216.230,206.330,0.000,1218694
PETS,D,12/5/2023,205.180,215.030,205.180,0.000,1216915
PETS,D,12/6/2023,206.390,216.300,206.390,0.000,1215693
PETS,D,12/7/2023,206.560,216.470,206.560,0.000,1213424
PETS,D,12/8/2023,207.410,217.370,207.410,0.000,1212707
PETS,D,12/11/2023,207.970,217.950,207.970,0.000,1211554
PETS,D,12/12/2023,207.530,217.490,207.530,0.000,1211517
PETS,D,12/13/2023,208.030,218.020,208.030,0.000,1208933
PETS,D,12/14/2023,210.260,220.350,210.260,0.000,1208177
PETS,D,12/15/2023,208.700,218.720,208.700,0.000,1207791
PETS,D,12/18/2023,207.970,217.950,207.970,0.000,1207252
PETS,D,12/19/2023,208.680,218.700,208.680,0.000,1205457
PETS,D,12/20/2023,208.380,218.380,208.380,0.000,1204726
PETS,D,12/21/2023,208.260,218.260,208.260,0.000,1204720
PETS,D,12/22/2023,208.590,218.600,208.590,0.000,1202290
PETS,D,12/27/2023,208.490,218.500,208.490,0.000,1201639
PETS,D,12/28/2023,209.920,220.000,209.920,0.000,1201417
PETS,D,12/29/2023,210.430,220.530,210.430,0.000,1200862
PETS,D,1/2/2024,210.790,220.910,210.790,0.000,1200647
PETS,D,1/3/2024,209.720,219.790,209.720,0.000,1200227
PETS,D,1/4/2024,209.100,219.140,209.100,0.000,1199971
PETS,D,1/5/2024,208.480,218.490,208.480,0.000,1199515
PETS,D,1/8/2024,208.290,218.290,208.290,0.000,1200139
PETS,D,1/9/2024,209.410,219.460,209.410,0.000,1199571
PETS,D,1/10/2024,208.810,218.830,208.810,0.000,1197853
PETS,D,1/11/2024,208.490,218.500,208.490,0.000,1197005
PETS,D,1/12/2024,209.800,219.870,209.800,0.000,1196101
PETS,D,1/16/2024,209.570,219.630,209.570,0.000,1194941
PETS,D,1/17/2024,207.370,217.320,207.370,0.000,1192802
PETS,D,1/18/2024,207.410,217.370,207.410,0.000,1191149
PETS,D,1/19/2024,207.750,217.720,207.750,0.000,1190540
PETS,D,1/22/2024,208.630,218.640,208.630,0.000,1189661
PETS,D,1/23/2024,208.770,218.790,208.770,0.000,1188218
PETS,D,1/24/2024,208.400,218.400,208.400,0.000,1187415
PETS,D,1/25/2024,210.280,220.370,210.280,0.000,1186501
PETS,D,1/26/2024,212.400,222.600,212.400,0.000,1185317
PETS,D,1/29/2024,213.290,223.530,213.290,0.000,1184477
PETS,D,1/30/2024,213.760,224.020,213.760,0.000,1183183
PETS,D,1/31/2024,213.090,223.320,213.090,0.000,1182031
PETS,D,2/1/2024,212.090,222.270,212.090,0.000,1180266
PETS,D,2/2/2024,212.660,222.870,212.660,0.000,1179772
PETS,D,2/5/2024,212.980,223.200,212.980,0.000,1178406
PETS,D,2/6/2024,213.610,223.860,213.610,0.000,1177307
PETS,D,2/7/2024,213.900,224.170,213.900,0.000,1176413
PETS,D,2/8/2024,213.690,223.950,213.690,0.000,1174631
PETS,D,2/12/2024,212.250,222.440,212.250,0.000,1172071
PETS,D,2/13/2024,211.930,222.100,211.930,0.000,1170813
PETS,D,2/14/2024,213.630,223.880,213.630,0.000,1169298
PETS,D,2/15/2024,216.310,226.690,216.310,0.000,1167372
PETS,D,2/16/2024,216.630,227.030,216.630,0.000,1165769
PETS,D,2/20/2024,216.700,227.100,216.700,0.000,1165189
PETS,D,2/21/2024,215.600,225.950,215.600,0.000,1161993
PETS,D,2/22/2024,216.490,226.880,216.490,0.000,1161158
PETS,D,2/23/2024,217.180,227.600,217.180,0.000,1159597
PETS,D,2/26/2024,217.090,227.510,217.090,0.000,1158496
PETS,D,2/27/2024,215.730,226.090,215.730,0.000,1157601
PETS,D,2/28/2024,214.350,224.640,214.350,0.000,1156219
PETS,D,2/29/2024,215.440,225.780,215.440,0.000,1154667
PETS,D,3/1/2024,215.110,225.440,215.110,0.000,1153229
PETS,D,3/4/2024,215.020,225.340,215.020,0.000,1152423
PETS,D,3/6/2024,216.380,226.770,216.380,0.000,1150391
PETS,D,3/7/2024,217.680,228.130,217.680,0.000,1148399
PETS,D,3/8/2024,217.560,228.000,217.560,0.000,1146107
PETS,D,3/11/2024,217.830,228.290,217.830,0.000,1144797
PETS,D,3/12/2024,218.790,229.290,218.790,0.000,1143995
PETS,D,3/13/2024,219.350,229.880,219.350,0.000,1141797
PETS,D,3/15/2024,218.680,229.180,218.680,0.000,1139435
PETS,D,3/18/2024,218.820,229.320,218.820,0.000,1137541
PETS,D,3/19/2024,218.670,229.170,218.670,0.000,1136377
PETS,D,3/20/2024,220.620,231.210,220.620,0.000,1133988
PETS,D,3/22/2024,221.440,232.070,221.440,0.000,1133387
PETS,D,3/25/2024,221.160,231.780,221.160,0.000,1131839
PETS,D,3/26/2024,220.730,231.330,220.730,0.000,1130754
PETS,D,3/27/2024,221.180,231.800,221.180,0.000,1129093
PETS,D,3/28/2024,222.800,233.490,222.800,0.000,1128109
PETS,D,4/2/2024,220.080,230.640,220.080,0.000,1127696
PETS,D,4/3/2024,219.280,229.810,219.280,0.000,1126786
PETS,D,4/4/2024,218.560,229.050,218.560,0.000,1126153
PETS,D,4/5/2024,217.190,227.620,217.190,0.000,1125368
PETS,D,4/8/2024,217.070,227.490,217.070,0.000,1125250
PETS,D,4/9/2024,217.130,227.550,217.130,0.000,1124848
PETS,D,4/10/2024,216.910,227.320,216.910,0.000,1123728
PETS,D,4/11/2024,217.400,227.840,217.400,0.000,1122525
PETS,D,4/12/2024,215.720,226.070,215.720,0.000,1122728
PETS,D,4/15/2024,215.490,225.830,215.490,0.000,1121536
PETS,D,4/16/2024,212.530,222.730,212.530,0.000,1121476
PETS,D,4/17/2024,213.100,223.330,213.100,0.000,1120189
PETS,D,4/18/2024,212.740,222.950,212.740,0.000,1118452
PETS,D,4/19/2024,213.330,223.570,213.330,0.000,1118227
PETS,D,4/24/2024,215.440,225.780,215.440,0.000,1115497
PETS,D,4/25/2024,212.680,222.890,212.680,0.000,1114401
PETS,D,4/26/2024,215.580,225.930,215.580,0.000,1112378
PETS,D,4/29/2024,216.780,227.190,216.780,0.000,1112380
PETS,D,4/30/2024,216.150,226.530,216.150,0.000,1111866
PETS,D,5/6/2024,216.320,226.700,216.320,0.000,1108697
PETS,D,5/7/2024,218.870,229.380,218.870,0.000,1108844
PETS,D,5/8/2024,220.630,231.220,220.630,0.000,1107726
PETS,D,5/10/2024,223.120,233.830,223.120,0.000,1106429
PETS,D,5/13/2024,223.570,234.300,223.570,0.000,1105478
PETS,D,5/14/2024,222.930,233.630,222.930,0.000,1105047
PETS,D,5/15/2024,223.130,233.840,223.130,0.000,1104293
PETS,D,5/16/2024,222.940,233.640,222.940,0.000,1103292
PETS,D,5/17/2024,223.400,234.120,223.400,0.000,1101988
PETS,D,5/21/2024,221.830,232.480,221.830,0.000,1100814
PETS,D,5/22/2024,222.710,233.400,222.710,0.000,1099448
PETS,D,5/23/2024,220.740,231.340,220.740,0.000,1098509
PETS,D,5/24/2024,219.430,229.960,219.430,0.000,1097519
PETS,D,5/28/2024,219.190,229.710,219.190,0.000,1096394
PETS,D,5/29/2024,216.870,227.280,216.870,0.000,1094331
PETS,D,5/30/2024,216.260,226.640,216.260,0.000,1092488
PETS,D,5/31/2024,216.920,227.330,216.920,0.000,1091876
PETS,D,6/3/2024,217.330,227.760,217.330,0.000,1090794
PETS,D,6/4/2024,216.860,227.270,216.860,0.000,1090665
PETS,D,6/5/2024,217.110,227.530,217.110,0.000,1090052
PETS,D,6/6/2024,219.170,229.690,219.170,0.000,1088669
PETS,D,6/7/2024,219.180,229.700,219.180,0.000,1088372
PETS,D,6/10/2024,218.040,228.510,218.040,0.000,1088065
PETS,D,6/12/2024,218.290,228.770,218.290,0.000,1086740
PETS,D,6/13/2024,215.750,226.110,215.750,0.000,1085871
PETS,D,6/14/2024,216.950,227.360,216.950,0.000,1085594
PETS,D,6/17/2024,215.380,225.720,215.380,0.000,1084901
PETS,D,6/18/2024,218.110,228.580,218.110,0.000,1083659
PETS,D,6/21/2024,219.320,229.850,219.320,0.000,1080138
PETS,D,6/24/2024,220.200,230.770,220.200,0.000,1079317
PETS,D,6/25/2024,219.810,230.360,219.810,0.000,1077833
PETS,D,6/26/2024,218.850,229.350,218.850,0.000,1075952
PETS,D,6/27/2024,218.820,229.320,218.820,0.000,1074751
PETS,D,6/28/2024,217.360,227.790,217.360,0.000,1074247
PETS,D,7/1/2024,217.490,227.930,217.490,0.000,1074039
PETS,D,7/2/2024,215.550,225.900,215.550,0.000,1073286
PETS,D,7/3/2024,216.720,227.120,216.720,0.000,1072912
PETS,D,7/5/2024,216.620,227.020,216.620,0.000,1072020
PETS,D,7/8/2024,217.600,228.040,217.600,0.000,1069966
PETS,D,7/9/2024,216.980,227.400,216.980,0.000,1070097
PETS,D,7/10/2024,216.940,227.350,216.940,0.000,1069561
PETS,D,7/11/2024,218.880,229.390,218.880,0.000,1067646
PETS,D,7/12/2024,219.930,230.490,219.930,0.000,1066739
PETS,D,7/15/2024,218.780,229.280,218.780,0.000,1066170
PETS,D,7/16/2024,219.370,229.900,219.370,0.000,1065418
PETS,D,7/17/2024,220.920,231.520,220.920,0.000,1064736
PETS,D,7/18/2024,222.370,233.040,222.370,0.000,1063299
PETS,D,7/19/2024,219.750,230.300,219.750,0.000,1062887
PETS,D,7/22/2024,220.660,231.250,220.660,0.000,1060957
PETS,D,7/23/2024,220.600,231.190,220.600,0.000,1059061
PETS,D,7/24/2024,221.440,232.070,221.440,0.000,1056815
PETS,D,7/25/2024,221.790,232.440,221.790,0.000,1055195
PETS,D,7/26/2024,221.510,232.140,221.510,0.000,1054027
PETS,D,7/29/2024,222.100,232.760,222.100,0.000,1052779
PETS,D,7/30/2024,223.860,234.610,223.860,0.000,1051561
PETS,D,7/31/2024,225.500,236.320,225.500,0.000,1050773
PETS,D,8/1/2024,226.780,237.670,226.780,0.000,1051836
PETS,D,8/2/2024,223.270,233.990,223.270,0.000,1051444
PETS,D,8/5/2024,216.720,227.120,216.720,0.000,1051167
PETS,D,8/6/2024,219.950,230.510,219.950,0.000,1050861
PETS,D,8/7/2024,222.160,232.820,222.160,0.000,1049488
PETS,D,8/8/2024,220.920,231.520,220.920,0.000,1048696
PETS,D,8/9/2024,220.990,231.600,220.990,0.000,1047822
PETS,D,8/12/2024,220.380,230.960,220.380,0.000,1047550
PETS,D,8/14/2024,220.880,231.480,220.880,0.000,1047108
PETS,D,8/16/2024,222.260,232.930,222.260,0.000,1046990
PETS,D,8/19/2024,222.760,233.450,222.760,0.000,1047028
PETS,D,8/20/2024,222.170,232.830,222.170,0.000,1046918
PETS,D,8/21/2024,222.240,232.910,222.240,0.000,1047446
PETS,D,8/22/2024,223.320,234.040,223.320,0.000,1047867
PETS,D,8/23/2024,223.160,233.870,223.160,0.000,1047229
PETS,D,8/26/2024,223.860,234.610,223.860,0.000,1046279
PETS,D,8/27/2024,223.040,233.750,223.040,0.000,1043894
PETS,D,8/28/2024,225.690,236.520,225.690,0.000,1043502
PETS,D,8/29/2024,226.360,237.230,226.360,0.000,1042917
PETS,D,8/30/2024,228.010,238.950,228.010,0.000,1042214
PETS,D,9/3/2024,226.880,237.770,226.880,0.000,1041924
PETS,D,9/4/2024,226.240,237.100,226.240,0.000,1040760
PETS,D,9/5/2024,225.340,236.160,225.340,0.000,1039732
PETS,D,9/6/2024,226.120,236.970,226.120,0.000,1038928
PETS,D,9/9/2024,227.460,238.380,227.460,0.000,1038391
PETS,D,9/10/2024,227.800,238.730,227.800,0.000,1037136
PETS,D,9/11/2024,226.110,236.960,226.110,0.000,1036590
PETS,D,9/12/2024,225.250,236.060,225.250,0.000,1036390
PETS,D,9/13/2024,227.570,238.490,227.570,0.000,1035415
PETS,D,9/16/2024,227.470,238.390,227.470,0.000,1035061
PETS,D,9/17/2024,227.270,238.180,227.270,0.000,1034183
PETS,D,9/18/2024,226.570,237.450,226.570,0.000,1032794
PETS,D,9/19/2024,226.970,237.860,226.970,0.000,1032229
PETS,D,9/20/2024,224.840,235.630,224.840,0.000,1031374
PETS,D,9/23/2024,226.230,237.090,226.230,0.000,1030152
PETS,D,9/24/2024,227.200,238.110,227.200,0.000,1028199
PETS,D,9/25/2024,227.810,238.740,227.810,0.000,1027767
PETS,D,9/26/2024,230.060,241.100,230.060,0.000,1025728
PETS,D,9/27/2024,231.590,242.710,231.590,0.000,1024419
PETS,D,9/30/2024,231.020,242.110,231.020,0.000,1022696
PETS,D,10/1/2024,230.790,241.870,230.790,0.000,1021292
PETS,D,10/3/2024,228.660,239.640,228.660,0.000,1019433
PETS,D,10/4/2024,228.920,239.910,228.920,0.000,1018786
PETS,D,10/7/2024,228.250,239.210,228.250,0.000,1017973
PETS,D,10/8/2024,227.730,238.660,227.730,0.000,1016726
PETS,D,10/9/2024,228.830,239.810,228.830,0.000,1014909
PETS,D,10/10/2024,228.940,239.930,228.940,0.000,1013783
PETS,D,10/11/2024,229.650,240.670,229.650,0.000,1011995
PETS,D,10/14/2024,229.670,240.690,229.670,0.000,1011656
PETS,D,10/15/2024,231.260,242.360,231.260,0.000,1010807
PETS,D,10/16/2024,230.890,241.970,230.890,0.000,1009468
PETS,D,10/17/2024,231.170,242.270,231.170,0.000,1008527
PETS,D,10/18/2024,230.210,241.260,230.210,0.000,1006821
PETS,D,10/21/2024,230.040,241.080,230.040,0.000,1006362
PETS,D,10/22/2024,228.310,239.270,228.310,0.000,1004360
PETS,D,10/23/2024,229.140,240.140,229.140,0.000,1003775
PETS,D,10/25/2024,226.180,237.040,226.180,0.000,1001189
PETS,D,10/28/2024,228.280,239.240,228.280,0.000,1000306
PETS,D,10/29/2024,227.330,238.240,227.330,0.000,999373
PETS,D,10/30/2024,226.020,236.870,226.020,0.000,998700
PETS,D,10/31/2024,222.470,233.150,222.470,0.000,997385
PETS,D,11/4/2024,223.430,234.150,223.430,0.000,996060
PETS,D,11/5/2024,222.830,233.530,222.830,0.000,994901
PETS,D,11/6/2024,223.610,234.340,223.610,0.000,993510
PETS,D,11/7/2024,222.550,233.230,222.550,0.000,993074
PETS,D,11/8/2024,223.170,233.880,223.170,0.000,992603
PETS,D,11/11/2024,225.780,236.620,225.780,0.000,991241
PETS,D,11/12/2024,224.320,235.090,224.320,0.000,990198
PETS,D,11/13/2024,221.650,232.290,221.650,0.000,989613
PETS,D,11/14/2024,222.780,233.470,222.780,0.000,988052
PETS,D,11/15/2024,220.830,231.430,220.830,0.000,986651
PETS,D,11/18/2024,219.720,230.270,219.720,0.000,985160
PETS,D,11/19/2024,219.130,229.650,219.130,0.000,984200