<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
PSEE,D,12/18/2019,273.700,287.390,273.700,0.000,153835
PSEE,D,12/20/2019,275.880,289.670,275.880,0.000,156959
PSEE,D,12/23/2019,276.150,289.960,276.150,0.000,157104
PSEE,D,12/31/2019,274.840,288.580,274.840,0.000,158207
PSEE,D,1/3/2020,275.560,289.340,275.560,0.000,158207
PSEE,D,1/6/2020,274.080,287.780,274.080,0.000,158946
PSEE,D,1/7/2020,274.880,288.620,274.880,0.000,159418
PSEE,D,1/8/2020,275.480,289.250,275.480,0.000,159589
PSEE,D,1/9/2020,276.380,290.200,276.380,0.000,159725
PSEE,D,1/10/2020,276.450,290.270,276.450,0.000,159505
PSEE,D,1/13/2020,275.070,288.820,275.070,0.000,159823
PSEE,D,1/14/2020,276.100,289.910,276.100,0.000,160318
PSEE,D,1/15/2020,277.360,291.230,277.360,0.000,159787
PSEE,D,1/16/2020,277.230,291.090,277.230,0.000,160785
PSEE,D,1/17/2020,280.340,294.360,280.340,0.000,161527
PSEE,D,1/20/2020,280.680,294.710,280.680,0.000,162798
PSEE,D,1/21/2020,280.350,294.370,280.350,0.000,164341
PSEE,D,1/22/2020,280.950,295.000,280.950,0.000,164267
PSEE,D,1/23/2020,278.720,292.660,278.720,0.000,164452
PSEE,D,1/24/2020,281.920,296.020,281.920,0.000,164381
PSEE,D,1/27/2020,275.230,288.990,275.230,0.000,165090
PSEE,D,1/28/2020,276.280,290.090,276.280,0.000,164305
PSEE,D,1/29/2020,277.370,291.240,277.370,0.000,165157
PSEE,D,1/30/2020,276.350,290.170,276.350,0.000,166149
PSEE,D,1/31/2020,275.400,289.170,275.400,0.000,166592
PSEE,D,2/3/2020,275.760,289.550,275.760,0.000,166731
PSEE,D,2/4/2020,278.230,292.140,278.230,0.000,165784
PSEE,D,2/5/2020,281.310,295.380,281.310,0.000,165211
PSEE,D,2/6/2020,282.940,297.090,282.940,0.000,165598
PSEE,D,2/7/2020,282.190,296.300,282.190,0.000,166150
PSEE,D,2/10/2020,283.260,297.420,283.260,0.000,166605
PSEE,D,2/11/2020,284.670,298.900,284.670,0.000,167491
PSEE,D,2/12/2020,285.180,299.440,285.180,0.000,166720
PSEE,D,2/13/2020,285.080,299.330,285.080,0.000,168539
PSEE,D,2/14/2020,286.380,300.700,286.380,0.000,168992
PSEE,D,2/17/2020,287.020,301.370,287.020,0.000,169439
PSEE,D,2/18/2020,287.540,301.920,287.540,0.000,170044
PSEE,D,2/19/2020,288.980,303.430,288.980,0.000,170662
PSEE,D,2/20/2020,288.420,302.840,288.420,0.000,170903
PSEE,D,2/21/2020,286.530,300.860,286.530,0.000,171606
PSEE,D,2/24/2020,276.980,290.830,276.980,0.000,172069
PSEE,D,2/25/2020,275.400,289.170,275.400,0.000,173007
PSEE,D,2/26/2020,271.100,284.660,271.100,0.000,172183
PSEE,D,2/28/2020,251.000,263.550,251.000,0.000,170394
PSEE,D,3/3/2020,258.260,271.170,258.260,0.000,170510
PSEE,D,3/4/2020,259.680,272.660,259.680,0.000,170095
PSEE,D,3/5/2020,257.040,269.890,257.040,0.000,169655
PSEE,D,3/6/2020,248.300,260.720,248.300,0.000,169884
PSEE,D,3/9/2020,234.510,246.240,234.510,0.000,169110
PSEE,D,3/10/2020,233.110,244.770,233.110,0.000,169430
PSEE,D,3/11/2020,230.000,241.500,230.000,0.000,168462
PSEE,D,3/12/2020,209.350,219.820,209.350,0.000,168161
PSEE,D,3/13/2020,206.950,217.300,206.950,0.000,168461
PSEE,D,3/16/2020,194.120,203.830,194.120,0.000,168894
PSEE,D,3/17/2020,197.740,207.630,197.740,0.000,168620
PSEE,D,3/18/2020,195.840,205.630,195.840,0.000,168045
PSEE,D,3/19/2020,195.180,204.940,195.180,0.000,167941
PSEE,D,3/20/2020,204.840,215.080,204.840,0.000,167902
PSEE,D,3/25/2020,208.830,219.270,208.830,0.000,170465
PSEE,D,3/26/2020,214.250,224.960,214.250,0.000,170694
PSEE,D,3/27/2020,210.880,221.420,210.880,0.000,170734
PSEE,D,3/30/2020,214.300,225.020,214.300,0.000,170545
PSEE,D,3/31/2020,218.360,229.280,218.360,0.000,170815
PSEE,D,4/1/2020,214.630,225.360,214.630,0.000,170926
PSEE,D,4/2/2020,213.270,223.930,213.270,0.000,171001
PSEE,D,4/3/2020,214.500,225.230,214.500,0.000,170886
PSEE,D,4/6/2020,221.460,232.530,221.460,0.000,171113
PSEE,D,4/7/2020,226.840,238.180,226.840,0.000,171152
PSEE,D,4/8/2020,222.680,233.810,222.680,0.000,171194
PSEE,D,4/9/2020,229.310,240.780,229.310,0.000,171765
PSEE,D,4/14/2020,230.560,242.090,230.560,0.000,171813
PSEE,D,4/15/2020,224.610,235.840,224.610,0.000,171955
PSEE,D,4/17/2020,231.430,243.000,231.430,0.000,172069
PSEE,D,4/21/2020,228.630,240.060,228.630,0.000,172614
PSEE,D,4/22/2020,228.990,240.440,228.990,0.000,172763
PSEE,D,4/23/2020,231.400,242.970,231.400,0.000,172757
PSEE,D,4/27/2020,232.850,244.490,232.850,0.000,173380
PSEE,D,4/28/2020,237.860,249.750,237.860,0.000,173999
PSEE,D,4/29/2020,239.930,251.930,239.930,0.000,174114
PSEE,D,4/30/2020,238.390,250.310,238.390,0.000,174057
PSEE,D,5/4/2020,230.580,242.110,230.580,0.000,173786
PSEE,D,5/5/2020,232.150,243.760,232.150,0.000,173873
PSEE,D,5/6/2020,232.560,244.190,232.560,0.000,174196
PSEE,D,5/7/2020,233.410,245.080,233.410,0.000,174401
PSEE,D,5/11/2020,233.060,244.710,233.060,0.000,174431
PSEE,D,5/12/2020,234.390,246.110,234.390,0.000,174571
PSEE,D,5/13/2020,230.650,242.180,230.650,0.000,174978
PSEE,D,5/14/2020,223.360,234.530,223.360,0.000,175057
PSEE,D,5/15/2020,227.390,238.760,227.390,0.000,175501
PSEE,D,5/18/2020,232.030,243.630,232.030,0.000,175330
PSEE,D,5/19/2020,231.680,243.260,231.680,0.000,175365
PSEE,D,5/20/2020,232.360,243.980,232.360,0.000,175345
PSEE,D,5/22/2020,232.640,244.270,232.640,0.000,175269
PSEE,D,5/26/2020,237.820,249.710,237.820,0.000,175287
PSEE,D,5/27/2020,238.830,250.770,238.830,0.000,175480
PSEE,D,5/28/2020,242.520,254.650,242.520,0.000,175204
PSEE,D,5/29/2020,240.830,252.870,240.830,0.000,175428
PSEE,D,6/2/2020,245.280,257.540,245.280,0.000,175740
PSEE,D,6/4/2020,250.910,263.460,250.910,0.000,176609
PSEE,D,6/8/2020,252.680,265.310,252.680,0.000,176753
PSEE,D,6/9/2020,250.090,262.590,250.090,0.000,176966
PSEE,D,6/10/2020,250.150,262.660,250.150,0.000,177227
PSEE,D,6/11/2020,243.650,255.830,243.650,0.000,176524
PSEE,D,6/12/2020,243.560,255.740,243.560,0.000,177006
PSEE,D,6/15/2020,239.470,251.440,239.470,0.000,177016
PSEE,D,6/16/2020,248.240,260.650,248.240,0.000,177223
PSEE,D,6/17/2020,249.370,261.840,249.370,0.000,183607
PSEE,D,6/18/2020,247.410,259.780,247.410,0.000,183751
PSEE,D,6/19/2020,250.410,262.930,250.410,0.000,183524
PSEE,D,6/22/2020,248.940,261.390,248.940,0.000,183646
PSEE,D,6/24/2020,246.340,258.660,246.340,0.000,183596
PSEE,D,6/25/2020,244.750,256.990,244.750,0.000,184526
PSEE,D,6/26/2020,248.530,260.960,248.530,0.000,184962
PSEE,D,6/29/2020,245.250,257.510,245.250,0.000,185089
PSEE,D,6/30/2020,245.320,257.590,245.320,0.000,185573
PSEE,D,7/1/2020,247.960,260.360,247.960,0.000,185609
PSEE,D,7/2/2020,251.060,263.610,251.060,0.000,185795
PSEE,D,7/3/2020,249.650,262.130,249.650,0.000,185916
PSEE,D,7/6/2020,252.000,264.600,252.000,0.000,184564
PSEE,D,7/7/2020,250.420,262.940,250.420,0.000,184761
PSEE,D,7/8/2020,250.250,262.760,250.250,0.000,184843
PSEE,D,7/9/2020,251.450,264.020,251.450,0.000,184934
PSEE,D,7/10/2020,249.310,261.780,249.310,0.000,185021
PSEE,D,7/13/2020,252.180,264.790,252.180,0.000,185014
PSEE,D,7/14/2020,250.730,263.270,250.730,0.000,184674
PSEE,D,7/15/2020,254.350,267.070,254.350,0.000,184614
PSEE,D,7/20/2020,255.540,268.320,255.540,0.000,184995
PSEE,D,7/21/2020,257.280,270.140,257.280,0.000,184760
PSEE,D,7/22/2020,254.720,267.460,254.720,0.000,184791
PSEE,D,7/23/2020,255.390,268.160,255.390,0.000,185066
PSEE,D,7/24/2020,251.070,263.620,251.070,0.000,185262
PSEE,D,7/27/2020,250.740,263.280,250.740,0.000,185794
PSEE,D,7/28/2020,250.830,263.370,250.830,0.000,186117
PSEE,D,7/29/2020,251.550,264.130,251.550,0.000,186198
PSEE,D,7/30/2020,245.460,257.730,245.460,0.000,186264
PSEE,D,7/31/2020,246.810,259.150,246.810,0.000,186596
PSEE,D,8/3/2020,248.280,260.690,248.280,0.000,187030
PSEE,D,8/4/2020,247.750,260.140,247.750,0.000,187370
PSEE,D,8/5/2020,248.970,261.420,248.970,0.000,187117
PSEE,D,8/6/2020,247.040,259.390,247.040,0.000,187194
PSEE,D,8/7/2020,247.750,260.140,247.750,0.000,187619
PSEE,D,8/10/2020,248.350,260.770,248.350,0.000,187874
PSEE,D,8/11/2020,251.640,264.220,251.640,0.000,181672
PSEE,D,8/12/2020,253.490,266.160,253.490,0.000,182071
PSEE,D,8/13/2020,253.270,265.930,253.270,0.000,181792
PSEE,D,8/14/2020,250.640,263.170,250.640,0.000,182183
PSEE,D,8/17/2020,251.610,264.190,251.610,0.000,182142
PSEE,D,8/18/2020,251.390,263.960,251.390,0.000,182283
PSEE,D,8/19/2020,252.220,264.830,252.220,0.000,182244
PSEE,D,8/20/2020,250.410,262.930,250.410,0.000,182167
PSEE,D,8/21/2020,250.040,262.540,250.040,0.000,182441
PSEE,D,8/24/2020,253.250,265.910,253.250,0.000,181693
PSEE,D,8/25/2020,254.510,267.240,254.510,0.000,181574
PSEE,D,8/26/2020,254.640,267.370,254.640,0.000,181619
PSEE,D,8/27/2020,255.460,268.230,255.460,0.000,181147
PSEE,D,8/28/2020,252.800,265.440,252.800,0.000,181055
PSEE,D,9/1/2020,248.250,260.660,248.250,0.000,181036
PSEE,D,9/2/2020,254.080,266.780,254.080,0.000,180815
PSEE,D,9/3/2020,255.610,268.390,255.610,0.000,180815
PSEE,D,9/4/2020,250.420,262.940,250.420,0.000,180692
PSEE,D,9/7/2020,251.310,263.880,251.310,0.000,180652
PSEE,D,9/8/2020,248.460,260.880,248.460,0.000,180917
PSEE,D,9/9/2020,253.650,266.330,253.650,0.000,181068
PSEE,D,9/10/2020,253.880,266.570,253.880,0.000,181408
PSEE,D,9/11/2020,253.070,265.720,253.070,0.000,181048
PSEE,D,9/14/2020,254.150,266.860,254.150,0.000,181415
PSEE,D,9/15/2020,256.500,269.330,256.500,0.000,180946
PSEE,D,9/16/2020,257.310,270.180,257.310,0.000,181016
PSEE,D,9/17/2020,256.380,269.200,256.380,0.000,181286
PSEE,D,9/18/2020,255.560,268.340,255.560,0.000,181397
PSEE,D,9/21/2020,248.390,260.810,248.390,0.000,181776
PSEE,D,9/22/2020,247.520,259.900,247.520,0.000,182876
PSEE,D,9/23/2020,249.810,262.300,249.810,0.000,182724
PSEE,D,9/24/2020,247.090,259.440,247.090,0.000,182648
PSEE,D,9/25/2020,244.680,256.910,244.680,0.000,182773
PSEE,D,9/28/2020,250.180,262.690,250.180,0.000,182771
PSEE,D,9/29/2020,250.060,262.560,250.060,0.000,183578
PSEE,D,9/30/2020,250.640,263.170,250.640,0.000,180141
PSEE,D,10/1/2020,249.820,262.310,249.820,0.000,180094
PSEE,D,10/2/2020,249.660,262.140,249.660,0.000,180075
PSEE,D,10/5/2020,252.720,265.360,252.720,0.000,180446
PSEE,D,10/6/2020,252.540,265.170,252.540,0.000,180186
PSEE,D,10/7/2020,251.080,263.630,251.080,0.000,180299
PSEE,D,10/8/2020,253.420,266.090,253.420,0.000,180355
PSEE,D,10/9/2020,254.520,267.250,254.520,0.000,180289
PSEE,D,10/12/2020,256.510,269.340,256.510,0.000,180297
PSEE,D,10/13/2020,256.140,268.950,256.140,0.000,180249
PSEE,D,10/14/2020,256.760,269.600,256.760,0.000,180375
PSEE,D,10/15/2020,251.190,263.750,251.190,0.000,180356
PSEE,D,10/16/2020,253.320,265.990,253.320,0.000,180074
PSEE,D,10/19/2020,253.570,266.250,253.570,0.000,180018
PSEE,D,10/20/2020,253.760,266.450,253.760,0.000,180182
PSEE,D,10/21/2020,251.590,264.170,251.590,0.000,179953
PSEE,D,10/22/2020,249.950,262.450,249.950,0.000,179457
PSEE,D,10/23/2020,251.650,264.230,251.650,0.000,179324
PSEE,D,10/26/2020,246.280,258.590,246.280,0.000,178816
PSEE,D,10/28/2020,235.490,247.260,235.490,0.000,178655
PSEE,D,10/29/2020,235.820,247.610,235.820,0.000,178319
PSEE,D,10/30/2020,233.200,244.860,233.200,0.000,177315
PSEE,D,11/2/2020,239.240,251.200,239.240,0.000,177132
PSEE,D,11/3/2020,244.320,256.540,244.320,0.000,176783
PSEE,D,11/4/2020,248.170,260.580,248.170,0.000,177135
PSEE,D,11/5/2020,252.270,264.880,252.270,0.000,177552
PSEE,D,11/6/2020,252.510,265.140,252.510,0.000,177107
PSEE,D,11/9/2020,261.470,274.540,261.470,0.000,177223
PSEE,D,11/10/2020,262.950,276.100,262.950,0.000,177437
PSEE,D,11/11/2020,265.360,278.630,265.360,0.000,177699
PSEE,D,11/12/2020,264.130,277.340,264.130,0.000,178492
PSEE,D,11/13/2020,264.350,277.570,264.350,0.000,178825
PSEE,D,11/16/2020,267.660,281.040,267.660,0.000,178998
PSEE,D,11/18/2020,267.000,280.350,267.000,0.000,179584
PSEE,D,11/19/2020,266.170,279.480,266.170,0.000,179583
PSEE,D,11/20/2020,266.070,279.370,266.070,0.000,176405
PSEE,D,11/23/2020,266.750,280.090,266.750,0.000,178802
PSEE,D,11/24/2020,266.810,280.150,266.810,0.000,180887
PSEE,D,11/25/2020,266.800,280.140,266.800,0.000,180228
PSEE,D,11/26/2020,267.260,280.620,267.260,0.000,181095
PSEE,D,11/27/2020,267.430,280.800,267.430,0.000,181389
PSEE,D,11/30/2020,267.350,280.720,267.350,0.000,181590
PSEE,D,12/1/2020,266.970,280.320,266.970,0.000,181854
PSEE,D,12/2/2020,265.500,278.780,265.500,0.000,182660
PSEE,D,12/3/2020,264.690,277.920,264.690,0.000,183355
PSEE,D,12/4/2020,266.160,279.470,266.160,0.000,183284
PSEE,D,12/7/2020,265.700,278.990,265.700,0.000,183645
PSEE,D,12/8/2020,265.360,278.630,265.360,0.000,184224
PSEE,D,12/9/2020,267.870,281.260,267.870,0.000,185730
PSEE,D,12/10/2020,265.200,278.460,265.200,0.000,186017
PSEE,D,12/11/2020,263.740,276.930,263.740,0.000,186066
PSEE,D,12/14/2020,265.490,278.760,265.490,0.000,185859
PSEE,D,12/15/2020,265.290,278.550,265.290,0.000,186622
PSEE,D,12/16/2020,267.840,281.230,267.840,0.000,186995
PSEE,D,12/17/2020,269.940,283.440,269.940,0.000,178287
PSEE,D,12/18/2020,269.190,282.650,269.190,0.000,178121
PSEE,D,12/21/2020,261.890,274.980,261.890,0.000,178376
PSEE,D,12/22/2020,264.500,277.730,264.500,0.000,179627
PSEE,D,12/23/2020,267.140,280.500,267.140,0.000,184126
PSEE,D,12/29/2020,271.700,285.290,271.700,0.000,184308
PSEE,D,12/30/2020,272.010,285.610,272.010,0.000,184614
PSEE,D,1/5/2021,271.210,284.770,271.210,0.000,184889
PSEE,D,1/6/2021,273.300,286.970,273.300,0.000,185894
PSEE,D,1/7/2021,275.620,289.400,275.620,0.000,186417
PSEE,D,1/8/2021,277.140,291.000,277.140,0.000,186451
PSEE,D,1/11/2021,276.470,290.290,276.470,0.000,186777
PSEE,D,1/12/2021,275.870,289.660,275.870,0.000,187581
PSEE,D,1/13/2021,275.850,289.640,275.850,0.000,190308
PSEE,D,1/14/2021,276.850,290.690,276.850,0.000,189423
PSEE,D,1/15/2021,275.650,289.430,275.650,0.000,190375
PSEE,D,1/18/2021,275.520,289.300,275.520,0.000,191192
PSEE,D,1/19/2021,275.260,289.020,275.260,0.000,193091
PSEE,D,1/20/2021,276.700,290.540,276.700,0.000,193943
PSEE,D,1/21/2021,276.860,290.700,276.860,0.000,195020
PSEE,D,1/22/2021,275.270,289.030,275.270,0.000,196286
PSEE,D,1/25/2021,274.110,287.820,274.110,0.000,197066
PSEE,D,1/26/2021,275.410,289.180,275.410,0.000,197004
PSEE,D,1/27/2021,271.860,285.450,271.860,0.000,199267
PSEE,D,1/28/2021,271.650,285.230,271.650,0.000,200532
PSEE,D,2/1/2021,269.200,282.660,269.200,0.000,202549
PSEE,D,2/2/2021,272.350,285.970,272.350,0.000,203468
PSEE,D,2/3/2021,273.450,287.120,273.450,0.000,204804
PSEE,D,2/4/2021,274.090,287.790,274.090,0.000,205871
PSEE,D,2/5/2021,274.000,287.700,274.000,0.000,205650
PSEE,D,2/8/2021,275.710,289.500,275.710,0.000,206335
PSEE,D,2/9/2021,274.720,288.460,274.720,0.000,207285
PSEE,D,2/10/2021,275.450,289.220,275.450,0.000,208102
PSEE,D,2/11/2021,275.050,288.800,275.050,0.000,208938
PSEE,D,2/12/2021,277.630,291.510,277.630,0.000,209492
PSEE,D,2/15/2021,281.440,295.510,281.440,0.000,210207
PSEE,D,2/16/2021,281.010,295.060,281.010,0.000,210652
PSEE,D,2/17/2021,279.000,292.950,279.000,0.000,211331
PSEE,D,2/18/2021,276.430,290.250,276.430,0.000,211587
PSEE,D,2/19/2021,277.090,290.940,277.090,0.000,212052
PSEE,D,2/22/2021,274.990,288.740,274.990,0.000,212605
PSEE,D,2/23/2021,271.970,285.570,271.970,0.000,213878
PSEE,D,2/24/2021,273.750,287.440,273.750,0.000,212005
PSEE,D,2/25/2021,275.760,289.550,275.760,0.000,212226
PSEE,D,2/26/2021,271.340,284.910,271.340,0.000,213168
PSEE,D,3/1/2021,274.320,288.040,274.320,0.000,213754
PSEE,D,3/2/2021,277.280,291.140,277.280,0.000,213925
PSEE,D,3/3/2021,275.990,289.790,275.990,0.000,213544
PSEE,D,3/4/2021,276.810,290.650,276.810,0.000,213930
PSEE,D,3/5/2021,276.360,290.180,276.360,0.000,214376
PSEE,D,3/8/2021,280.050,294.050,280.050,0.000,214898
PSEE,D,3/9/2021,283.270,297.430,283.270,0.000,215018
PSEE,D,3/10/2021,285.100,299.360,285.100,0.000,215600
PSEE,D,3/12/2021,284.980,299.230,284.980,0.000,216971
PSEE,D,3/15/2021,285.450,299.720,285.450,0.000,217801
PSEE,D,3/16/2021,286.750,301.090,286.750,0.000,218089
PSEE,D,3/18/2021,288.580,303.010,288.580,0.000,221510
PSEE,D,3/19/2021,287.610,301.990,287.610,0.000,221854
PSEE,D,3/22/2021,286.840,301.180,286.840,0.000,225799
PSEE,D,3/24/2021,286.770,301.110,286.770,0.000,227341
PSEE,D,3/25/2021,286.420,300.740,286.420,0.000,228189
PSEE,D,3/26/2021,289.150,303.610,289.150,0.000,228741
PSEE,D,3/29/2021,290.880,305.420,290.880,0.000,229978
PSEE,D,3/30/2021,292.650,307.280,292.650,0.000,230953
PSEE,D,3/31/2021,292.430,307.050,292.430,0.000,231682
PSEE,D,4/1/2021,292.940,307.590,292.940,0.000,232819
PSEE,D,4/6/2021,295.510,310.290,295.510,0.000,233407
PSEE,D,4/7/2021,294.620,309.350,294.620,0.000,234677
PSEE,D,4/8/2021,296.430,311.250,296.430,0.000,237580
PSEE,D,4/9/2021,297.200,312.060,297.200,0.000,239381
PSEE,D,4/12/2021,296.070,310.870,296.070,0.000,240333
PSEE,D,4/13/2021,295.090,309.840,295.090,0.000,241065
PSEE,D,4/14/2021,295.690,310.470,295.690,0.000,242115
PSEE,D,4/15/2021,296.380,311.200,296.380,0.000,243241
PSEE,D,4/16/2021,298.650,313.580,298.650,0.000,244891
PSEE,D,4/19/2021,300.360,315.380,300.360,0.000,245706
PSEE,D,4/20/2021,296.460,311.280,296.460,0.000,246780
PSEE,D,4/21/2021,296.760,311.600,296.760,0.000,248203
PSEE,D,4/22/2021,298.170,313.080,298.170,0.000,249959
PSEE,D,4/23/2021,297.140,312.000,297.140,0.000,250837
PSEE,D,4/26/2021,298.430,313.350,298.430,0.000,251194
PSEE,D,4/27/2021,296.770,311.610,296.770,0.000,252424
PSEE,D,4/30/2021,296.500,311.330,296.500,0.000,258617
PSEE,D,5/4/2021,293.860,308.550,293.860,0.000,260421
PSEE,D,5/5/2021,297.590,312.470,297.590,0.000,334090
PSEE,D,5/6/2021,297.250,312.110,297.250,0.000,334538
PSEE,D,5/7/2021,300.150,315.160,300.150,0.000,336232
PSEE,D,5/10/2021,300.910,315.960,300.910,0.000,337564
PSEE,D,5/11/2021,295.990,310.790,295.990,0.000,339746
PSEE,D,5/12/2021,297.120,311.980,297.120,0.000,342339
PSEE,D,5/14/2021,300.470,3.150,300.470,0.000,365113
PSEE,D,5/17/2021,301.390,316.460,301.390,0.000,367283
PSEE,D,5/18/2021,301.790,316.880,301.790,0.000,369790
PSEE,D,5/19/2021,296.440,311.260,296.440,0.000,370375
PSEE,D,5/20/2021,300.290,315.300,300.290,0.000,371343
PSEE,D,5/21/2021,303.080,318.230,303.080,0.000,373153
PSEE,D,5/25/2021,304.050,319.250,304.050,0.000,378050
PSEE,D,5/26/2021,302.690,317.820,302.690,0.000,381248
PSEE,D,5/27/2021,304.270,319.480,304.270,0.000,383177
PSEE,D,5/28/2021,305.900,321.200,305.900,0.000,384614
PSEE,D,5/31/2021,304.400,319.620,304.400,0.000,385652
PSEE,D,6/1/2021,306.260,321.570,306.260,0.000,384756
PSEE,D,6/2/2021,306.440,321.760,306.440,0.000,386403
PSEE,D,6/3/2021,305.790,321.080,305.790,0.000,387646
PSEE,D,6/4/2021,306.890,322.230,306.890,0.000,389484
PSEE,D,6/7/2021,308.750,324.190,308.750,0.000,389677
PSEE,D,6/8/2021,309.220,324.680,309.220,0.000,390074
PSEE,D,6/9/2021,309.210,324.670,309.210,0.000,391443
PSEE,D,6/10/2021,310.440,325.960,310.440,0.000,392937
PSEE,D,6/11/2021,311.810,327.400,311.810,0.000,394541
PSEE,D,6/14/2021,311.840,327.430,311.840,0.000,395427
PSEE,D,6/15/2021,313.180,328.840,313.180,0.000,397323
PSEE,D,6/16/2021,314.380,330.100,314.380,0.000,399337
PSEE,D,6/18/2021,309.750,325.240,309.750,0.000,401781
PSEE,D,6/21/2021,309.040,324.490,309.040,0.000,402862
PSEE,D,6/22/2021,310.610,326.140,310.610,0.000,403725
PSEE,D,6/25/2021,311.130,326.690,311.130,0.000,407998
PSEE,D,6/28/2021,311.430,327.000,311.430,0.000,409289
PSEE,D,6/30/2021,311.050,326.600,311.050,0.000,411385
PSEE,D,7/1/2021,310.970,326.520,310.970,0.000,412214
PSEE,D,7/2/2021,311.750,327.340,311.750,0.000,414110
PSEE,D,7/5/2021,312.860,328.500,312.860,0.000,416015
PSEE,D,7/6/2021,312.640,328.270,312.640,0.000,417562
PSEE,D,7/7/2021,313.430,329.100,313.430,0.000,417064
PSEE,D,7/8/2021,308.970,324.420,308.970,0.000,416999
PSEE,D,7/9/2021,312.190,327.800,312.190,0.000,419801
PSEE,D,7/12/2021,314.740,330.480,314.740,0.000,421810
PSEE,D,7/13/2021,315.260,331.020,315.260,0.000,423686
PSEE,D,7/15/2021,313.500,329.180,313.500,0.000,425738
PSEE,D,7/16/2021,312.840,328.480,312.840,0.000,426909
PSEE,D,7/19/2021,305.760,321.050,305.760,0.000,426819
PSEE,D,7/20/2021,308.420,323.840,308.420,0.000,427827
PSEE,D,7/21/2021,312.290,327.900,312.290,0.000,428263
PSEE,D,7/22/2021,313.260,328.920,313.260,0.000,429238
PSEE,D,7/23/2021,316.760,332.600,316.760,0.000,431563
PSEE,D,7/26/2021,316.780,332.620,316.780,0.000,432527
PSEE,D,7/27/2021,314.670,330.400,314.670,0.000,433348
PSEE,D,7/29/2021,317.670,333.550,317.670,0.000,435011
PSEE,D,7/30/2021,318.040,333.940,318.040,0.000,436278
PSEE,D,8/2/2021,317.000,332.850,317.000,0.000,436708
PSEE,D,8/3/2021,317.240,333.100,317.240,0.000,437555
PSEE,D,8/4/2021,319.370,335.340,319.370,0.000,438596
PSEE,D,8/5/2021,321.130,337.190,321.130,0.000,438926
PSEE,D,8/6/2021,321.330,337.400,321.330,0.000,439761
PSEE,D,8/9/2021,322.340,338.460,322.340,0.000,441051
PSEE,D,8/10/2021,323.390,339.560,323.390,0.000,441722
PSEE,D,8/11/2021,325.460,341.730,325.460,0.000,445235
PSEE,D,8/12/2021,326.160,342.470,326.160,0.000,445844
PSEE,D,8/13/2021,326.800,343.140,326.800,0.000,447295
PSEE,D,8/16/2021,325.340,341.610,325.340,0.000,447641
PSEE,D,8/17/2021,326.560,342.890,326.560,0.000,447860
PSEE,D,8/18/2021,327.150,343.510,327.150,0.000,447914
PSEE,D,8/19/2021,323.740,339.930,323.740,0.000,448354
PSEE,D,8/20/2021,324.780,341.020,324.780,0.000,448360
PSEE,D,8/23/2021,325.110,341.370,325.110,0.000,448255
PSEE,D,8/24/2021,324.640,340.870,324.640,0.000,448712
PSEE,D,8/25/2021,324.030,340.230,324.030,0.000,449569
PSEE,D,8/26/2021,323.900,340.100,323.900,0.000,449853
PSEE,D,8/27/2021,324.680,340.910,324.680,0.000,450077
PSEE,D,8/30/2021,324.770,341.010,324.770,0.000,450225
PSEE,D,8/31/2021,323.510,339.690,323.510,0.000,450734
PSEE,D,9/1/2021,324.610,340.840,324.610,0.000,450904
PSEE,D,9/2/2021,324.820,341.060,324.820,0.000,451235
PSEE,D,9/3/2021,322.480,338.600,322.480,0.000,451863
PSEE,D,9/6/2021,325.660,341.940,325.660,0.000,452402
PSEE,D,9/7/2021,324.200,340.410,324.200,0.000,453801
PSEE,D,9/9/2021,319.860,335.850,319.860,0.000,455260
PSEE,D,9/10/2021,318.080,333.980,318.080,0.000,456278
PSEE,D,9/13/2021,318.430,334.350,318.430,0.000,456959
PSEE,D,9/14/2021,318.240,334.150,318.240,0.000,458346
PSEE,D,9/15/2021,317.290,333.150,317.290,0.000,460925
PSEE,D,9/16/2021,318.400,334.320,318.400,0.000,461265
PSEE,D,9/17/2021,317.810,333.700,317.810,0.000,462500
PSEE,D,9/20/2021,309.510,324.990,309.510,0.000,463395
PSEE,D,9/21/2021,313.120,328.780,313.120,0.000,464613
PSEE,D,9/22/2021,314.710,330.450,314.710,0.000,465314
PSEE,D,9/23/2021,317.690,333.570,317.690,0.000,466592
PSEE,D,9/24/2021,315.470,331.240,315.470,0.000,468394
PSEE,D,9/27/2021,314.680,330.410,314.680,0.000,469745
PSEE,D,9/28/2021,309.450,324.920,309.450,0.000,471432
PSEE,D,9/29/2021,309.980,325.480,309.980,0.000,475356
PSEE,D,9/30/2021,310.230,325.740,310.230,0.000,476652
PSEE,D,10/1/2021,308.170,323.580,308.170,0.000,477681
PSEE,D,10/4/2021,310.100,325.610,310.100,0.000,478506
PSEE,D,10/5/2021,309.570,325.050,309.570,0.000,479537
PSEE,D,10/6/2021,308.490,323.910,308.490,0.000,480605
PSEE,D,10/8/2021,313.540,329.220,313.540,0.000,482156
PSEE,D,10/11/2021,313.060,328.710,313.060,0.000,482986
PSEE,D,10/12/2021,312.270,327.880,312.270,0.000,483788
PSEE,D,10/13/2021,313.590,329.270,313.590,0.000,485073
PSEE,D,10/14/2021,315.760,331.550,315.760,0.000,485574
PSEE,D,10/15/2021,317.930,333.830,317.930,0.000,486903
PSEE,D,10/18/2021,316.080,331.880,316.080,0.000,487563
PSEE,D,10/19/2021,316.460,332.280,316.460,0.000,488547
PSEE,D,10/21/2021,318.600,334.530,318.600,0.000,489343
PSEE,D,10/22/2021,321.770,337.860,321.770,0.000,490403
PSEE,D,10/25/2021,320.680,336.710,320.680,0.000,492422
PSEE,D,10/27/2021,322.150,338.260,322.150,0.000,492596
PSEE,D,10/28/2021,322.290,338.400,322.290,0.000,495349
PSEE,D,10/29/2021,323.430,339.600,323.430,0.000,496694
PSEE,D,11/2/2021,327.440,343.810,327.440,0.000,497924
PSEE,D,11/3/2021,329.590,346.070,329.590,0.000,499058
PSEE,D,11/4/2021,330.860,347.400,330.860,0.000,499720
PSEE,D,11/5/2021,330.850,347.390,330.850,0.000,500624
PSEE,D,11/8/2021,329.460,345.930,329.460,0.000,500704
PSEE,D,11/9/2021,328.340,344.760,328.340,0.000,502040
PSEE,D,11/10/2021,329.880,346.370,329.880,0.000,502678
PSEE,D,11/11/2021,330.560,347.090,330.560,0.000,503980
PSEE,D,11/12/2021,331.950,348.550,331.950,0.000,505652
PSEE,D,11/15/2021,331.490,348.060,331.490,0.000,507298
PSEE,D,11/16/2021,331.820,348.410,331.820,0.000,508615
PSEE,D,11/17/2021,331.700,348.290,331.700,0.000,510002
PSEE,D,11/18/2021,330.850,347.390,330.850,0.000,512014
PSEE,D,11/19/2021,329.850,346.340,329.850,0.000,513149
PSEE,D,11/22/2021,328.590,345.020,328.590,0.000,514112
PSEE,D,11/23/2021,325.280,341.540,325.280,0.000,515641
PSEE,D,11/24/2021,324.030,340.230,324.030,0.000,516140
PSEE,D,11/25/2021,325.150,341.410,325.150,0.000,517302
PSEE,D,11/26/2021,317.470,333.340,317.470,0.000,517643
PSEE,D,11/29/2021,317.750,333.640,317.750,0.000,517644
PSEE,D,11/30/2021,314.980,330.730,314.980,0.000,518457
PSEE,D,12/1/2021,316.480,332.300,316.480,0.000,518849
PSEE,D,12/2/2021,316.530,332.360,316.530,0.000,519393
PSEE,D,12/3/2021,315.960,331.760,315.960,0.000,520016
PSEE,D,12/6/2021,318.640,334.570,318.640,0.000,520851
PSEE,D,12/8/2021,324.540,340.770,324.540,0.000,521624
PSEE,D,12/9/2021,323.150,339.310,323.150,0.000,521512
PSEE,D,12/10/2021,323.560,339.740,323.560,0.000,521900
PSEE,D,12/14/2021,321.140,337.200,321.140,0.000,522208
PSEE,D,12/15/2021,319.980,335.980,319.980,0.000,523331
PSEE,D,12/16/2021,323.980,340.180,323.980,0.000,524300
PSEE,D,12/17/2021,322.400,338.520,322.400,0.000,492436
PSEE,D,12/20/2021,319.580,335.560,319.580,0.000,492725
PSEE,D,12/21/2021,322.440,338.560,322.440,0.000,492853
PSEE,D,12/22/2021,323.120,339.280,323.120,0.000,492380
PSEE,D,12/23/2021,328.550,344.980,328.550,0.000,493826
PSEE,D,12/27/2021,329.400,345.870,329.400,0.000,493642
PSEE,D,12/28/2021,332.140,348.750,332.140,0.000,493913
PSEE,D,12/29/2021,331.990,348.590,331.990,0.000,494259
PSEE,D,12/30/2021,333.140,349.800,333.140,0.000,494332
PSEE,D,1/3/2022,332.150,348.760,332.150,0.000,494549
PSEE,D,1/5/2022,334.530,351.260,334.530,0.000,495072
PSEE,D,1/6/2022,331.200,347.760,331.200,0.000,495520
PSEE,D,1/7/2022,331.680,348.260,331.680,0.000,495462
PSEE,D,1/10/2022,329.260,345.720,329.260,0.000,496110
PSEE,D,1/11/2022,330.710,347.250,330.710,0.000,496553
PSEE,D,1/12/2022,331.470,348.040,331.470,0.000,496921
PSEE,D,1/14/2022,329.990,346.490,329.990,0.000,498178
PSEE,D,1/17/2022,330.700,347.240,330.700,0.000,498884
PSEE,D,1/18/2022,328.220,344.630,328.220,0.000,499401
PSEE,D,1/19/2022,329.400,345.870,329.400,0.000,500164
PSEE,D,1/20/2022,328.310,344.730,328.310,0.000,501725
PSEE,D,1/21/2022,323.120,339.280,323.120,0.000,503597
PSEE,D,1/24/2022,313.420,329.090,313.420,0.000,504550
PSEE,D,1/25/2022,314.290,330.000,314.290,0.000,506599
PSEE,D,1/26/2022,321.370,337.440,321.370,0.000,507571
PSEE,D,1/27/2022,323.160,339.320,323.160,0.000,508821
PSEE,D,1/28/2022,318.100,334.010,318.100,0.000,509731
PSEE,D,1/31/2022,322.610,338.740,322.610,0.000,510766
PSEE,D,2/2/2022,326.760,343.100,326.760,0.000,514412
PSEE,D,2/3/2022,322.520,338.650,322.520,0.000,515746
PSEE,D,2/4/2022,318.050,333.950,318.050,0.000,517052
PSEE,D,2/7/2022,319.590,335.570,319.590,0.000,518362
PSEE,D,2/8/2022,320.800,336.840,320.800,0.000,520043
PSEE,D,2/9/2022,326.490,342.810,326.490,0.000,521310
PSEE,D,2/10/2022,325.560,341.840,325.560,0.000,522848
PSEE,D,2/11/2022,324.050,340.250,324.050,0.000,524846
PSEE,D,2/14/2022,318.110,334.020,318.110,0.000,525880
PSEE,D,2/15/2022,321.930,338.030,321.930,0.000,526665
PSEE,D,2/16/2022,320.280,336.290,320.280,0.000,526940
PSEE,D,2/17/2022,317.780,333.670,317.780,0.000,528708
PSEE,D,2/18/2022,319.320,335.290,319.320,0.000,529236
PSEE,D,2/21/2022,314.520,330.250,314.520,0.000,529895
PSEE,D,2/22/2022,314.700,330.440,314.700,0.000,531568
PSEE,D,2/23/2022,315.880,331.670,315.880,0.000,531779
PSEE,D,2/24/2022,303.230,318.390,303.230,0.000,531361
PSEE,D,2/25/2022,310.760,326.300,310.760,0.000,531324
PSEE,D,2/28/2022,310.040,325.540,310.040,0.000,527163
PSEE,D,3/1/2022,309.380,324.850,309.380,0.000,527272
PSEE,D,3/2/2022,307.010,322.360,307.010,0.000,526516
PSEE,D,3/7/2022,293.990,308.690,293.990,0.000,521925
PSEE,D,3/8/2022,290.780,305.320,290.780,0.000,520646
PSEE,D,3/10/2022,299.710,314.700,299.710,0.000,518523
PSEE,D,3/11/2022,300.440,315.460,300.440,0.000,518435
PSEE,D,3/14/2022,306.670,322.000,306.670,0.000,518604
PSEE,D,3/15/2022,304.160,319.370,304.160,0.000,518485
PSEE,D,3/16/2022,311.570,327.150,311.570,0.000,518532
PSEE,D,3/17/2022,310.430,325.950,310.430,0.000,518613
PSEE,D,3/18/2022,313.450,329.120,313.450,0.000,518564
PSEE,D,3/21/2022,315.670,331.450,315.670,0.000,518517
PSEE,D,3/22/2022,317.140,333.000,317.140,0.000,518988
PSEE,D,3/24/2022,313.690,329.370,313.690,0.000,519572
PSEE,D,3/25/2022,314.580,330.310,314.580,0.000,519583
PSEE,D,3/28/2022,316.070,331.870,316.070,0.000,519533
PSEE,D,3/29/2022,318.100,334.010,318.100,0.000,519398
PSEE,D,3/30/2022,316.470,332.290,316.470,0.000,518600
PSEE,D,3/31/2022,315.850,331.640,315.850,0.000,518602
PSEE,D,4/1/2022,316.290,332.100,316.290,0.000,519187
PSEE,D,4/4/2022,317.650,333.530,317.650,0.000,518453
PSEE,D,4/5/2022,318.130,334.040,318.130,0.000,518046
PSEE,D,4/6/2022,313.360,329.030,313.360,0.000,517623
PSEE,D,4/7/2022,316.900,332.750,316.900,0.000,517478
PSEE,D,4/8/2022,319.230,335.190,319.230,0.000,516671
PSEE,D,4/11/2022,320.720,336.760,320.720,0.000,517008
PSEE,D,4/13/2022,316.670,332.500,316.670,0.000,517293
PSEE,D,4/14/2022,318.990,334.940,318.990,0.000,517273
PSEE,D,4/19/2022,316.140,331.950,316.140,0.000,517139
PSEE,D,4/22/2022,314.630,330.360,314.630,0.000,517102
PSEE,D,4/25/2022,310.530,326.060,310.530,0.000,516798
PSEE,D,4/26/2022,311.610,327.190,311.610,0.000,516613
PSEE,D,4/27/2022,310.580,326.110,310.580,0.000,516701
PSEE,D,4/29/2022,314.320,330.040,314.320,0.000,516632
PSEE,D,5/2/2022,309.370,324.840,309.370,0.000,516684
PSEE,D,5/3/2022,308.410,323.830,308.410,0.000,516711
PSEE,D,5/4/2022,307.610,322.990,307.610,0.000,516778
PSEE,D,5/5/2022,306.730,322.070,306.730,0.000,516715
PSEE,D,5/6/2022,296.800,311.640,296.800,0.000,515802
PSEE,D,5/10/2022,297.130,311.990,297.130,0.000,516316
PSEE,D,5/11/2022,295.100,309.860,295.100,0.000,515366
PSEE,D,5/12/2022,294.110,308.820,294.110,0.000,515831
PSEE,D,5/13/2022,299.790,314.780,299.790,0.000,515834
PSEE,D,5/16/2022,300.160,315.170,300.160,0.000,515842
PSEE,D,5/17/2022,302.990,318.140,302.990,0.000,515554
PSEE,D,5/18/2022,300.160,315.170,300.160,0.000,515703
PSEE,D,5/19/2022,294.110,308.820,294.110,0.000,515848
PSEE,D,5/20/2022,298.620,313.550,298.620,0.000,516025
PSEE,D,5/23/2022,299.250,314.210,299.250,0.000,515820
PSEE,D,5/24/2022,299.520,314.500,299.520,0.000,517512
PSEE,D,5/25/2022,299.720,314.710,299.720,0.000,517599
PSEE,D,5/27/2022,304.610,319.840,304.610,0.000,517679
PSEE,D,5/30/2022,304.910,320.160,304.910,0.000,516991
PSEE,D,5/31/2022,303.370,318.540,303.370,0.000,516823
PSEE,D,6/1/2022,303.030,318.180,303.030,0.000,517279
PSEE,D,6/2/2022,300.700,315.740,300.700,0.000,517455
PSEE,D,6/3/2022,300.660,315.690,300.660,0.000,517362
PSEE,D,6/7/2022,299.070,314.020,299.070,0.000,517284
PSEE,D,6/8/2022,297.260,312.120,297.260,0.000,517214
PSEE,D,6/10/2022,288.520,302.950,288.520,0.000,516658
PSEE,D,6/13/2022,283.400,297.570,283.400,0.000,516359
PSEE,D,6/14/2022,282.710,296.850,282.710,0.000,516509
PSEE,D,6/15/2022,284.740,298.980,284.740,0.000,516941
PSEE,D,6/17/2022,280.740,294.780,280.740,0.000,517569
PSEE,D,6/20/2022,281.140,295.200,281.140,0.000,517389
PSEE,D,6/21/2022,282.350,296.470,282.350,0.000,517336
PSEE,D,6/22/2022,279.930,293.930,279.930,0.000,517284
PSEE,D,6/24/2022,285.270,299.530,285.270,0.000,516967
PSEE,D,6/27/2022,286.390,300.710,286.390,0.000,516608
PSEE,D,6/28/2022,289.480,303.950,289.480,0.000,516572
PSEE,D,6/30/2022,282.090,296.190,282.090,0.000,515759
PSEE,D,7/1/2022,285.740,300.030,285.740,0.000,515582
PSEE,D,7/4/2022,286.340,300.660,286.340,0.000,515171
PSEE,D,7/5/2022,282.100,296.210,282.100,0.000,515169
PSEE,D,7/6/2022,286.440,300.760,286.440,0.000,515387
PSEE,D,7/7/2022,290.560,305.090,290.560,0.000,515507
PSEE,D,7/8/2022,290.330,304.850,290.330,0.000,515396
PSEE,D,7/11/2022,291.010,305.560,291.010,0.000,515257
PSEE,D,7/12/2022,291.550,306.130,291.550,0.000,515457
PSEE,D,7/13/2022,289.710,304.200,289.710,0.000,515570
PSEE,D,7/14/2022,286.180,300.490,286.180,0.000,515248
PSEE,D,7/15/2022,289.090,303.540,289.090,0.000,515126
PSEE,D,7/18/2022,292.850,307.490,292.850,0.000,514524
PSEE,D,7/19/2022,294.500,309.230,294.500,0.000,514480
PSEE,D,7/20/2022,294.040,308.740,294.040,0.000,514474
PSEE,D,7/21/2022,294.980,309.730,294.980,0.000,514698
PSEE,D,7/22/2022,297.380,312.250,297.380,0.000,514958
PSEE,D,7/25/2022,298.330,313.250,298.330,0.000,514909
PSEE,D,7/26/2022,297.320,312.190,297.320,0.000,514961
PSEE,D,7/27/2022,298.960,313.910,298.960,0.000,514928
PSEE,D,7/28/2022,300.280,315.290,300.280,0.000,514936
PSEE,D,7/29/2022,303.690,318.870,303.690,0.000,514980
PSEE,D,8/1/2022,302.370,317.490,302.370,0.000,515017
PSEE,D,8/3/2022,303.400,318.570,303.400,0.000,514639
PSEE,D,8/4/2022,304.300,319.520,304.300,0.000,514828
PSEE,D,8/5/2022,302.210,317.320,302.210,0.000,515157
PSEE,D,8/8/2022,304.750,319.990,304.750,0.000,514841
PSEE,D,8/9/2022,302.350,317.470,302.350,0.000,515123
PSEE,D,8/10/2022,304.800,320.040,304.800,0.000,515043
PSEE,D,8/12/2022,303.720,318.910,303.720,0.000,514856
PSEE,D,8/16/2022,304.780,320.020,304.780,0.000,515186
PSEE,D,8/17/2022,303.150,318.310,303.150,0.000,515516
PSEE,D,8/18/2022,303.610,318.790,303.610,0.000,515623
PSEE,D,8/19/2022,302.720,317.860,302.720,0.000,515716
PSEE,D,8/22/2022,300.470,315.490,300.470,0.000,515951
PSEE,D,8/23/2022,297.810,312.700,297.810,0.000,515603
PSEE,D,8/24/2022,297.730,312.620,297.730,0.000,515497
PSEE,D,8/25/2022,297.600,312.480,297.600,0.000,515308
PSEE,D,8/26/2022,296.270,311.080,296.270,0.000,515059
PSEE,D,8/29/2022,290.920,305.470,290.920,0.000,514878
PSEE,D,8/30/2022,291.200,305.760,291.200,0.000,514842
PSEE,D,8/31/2022,288.870,303.310,288.870,0.000,514628
PSEE,D,9/1/2022,282.990,297.140,282.990,0.000,514205
PSEE,D,9/2/2022,284.380,298.600,284.380,0.000,514251
PSEE,D,9/6/2022,285.170,299.430,285.170,0.000,513578
PSEE,D,9/7/2022,283.150,297.310,283.150,0.000,513577
PSEE,D,9/8/2022,283.080,297.230,283.080,0.000,510967
PSEE,D,9/9/2022,288.720,303.160,288.720,0.000,510201
PSEE,D,9/12/2022,294.130,308.840,294.130,0.000,509426
PSEE,D,9/13/2022,292.230,306.840,292.230,0.000,509385
PSEE,D,9/14/2022,288.190,302.600,288.190,0.000,509048
PSEE,D,9/15/2022,287.360,301.730,287.360,0.000,508958
PSEE,D,9/16/2022,283.720,297.910,283.720,0.000,508215
PSEE,D,9/19/2022,282.130,296.240,282.130,0.000,507952
PSEE,D,9/20/2022,279.120,293.080,279.120,0.000,507599
PSEE,D,9/21/2022,279.850,293.840,279.850,0.000,507418
PSEE,D,9/22/2022,278.050,291.950,278.050,0.000,506396
PSEE,D,9/23/2022,272.430,286.050,272.430,0.000,505842
PSEE,D,9/26/2022,271.470,285.040,271.470,0.000,505251
PSEE,D,9/27/2022,271.830,285.420,271.830,0.000,505024
PSEE,D,9/28/2022,269.740,283.230,269.740,0.000,504519
PSEE,D,9/29/2022,265.290,278.550,265.290,0.000,504246
PSEE,D,9/30/2022,268.420,281.840,268.420,0.000,504300
PSEE,D,10/3/2022,268.630,282.060,268.630,0.000,504024
PSEE,D,10/5/2022,274.300,288.020,274.300,0.000,503539
PSEE,D,10/6/2022,272.120,285.730,272.120,0.000,503221
PSEE,D,10/7/2022,269.130,282.590,269.130,0.000,504801
PSEE,D,10/10/2022,269.810,283.300,269.810,0.000,504671
PSEE,D,10/11/2022,267.540,280.920,267.540,0.000,504568
PSEE,D,10/12/2022,267.640,281.020,267.640,0.000,504337
PSEE,D,10/13/2022,265.970,279.270,265.970,0.000,504260
PSEE,D,10/14/2022,273.680,287.360,273.680,0.000,503566
PSEE,D,10/17/2022,275.950,289.750,275.950,0.000,503190
PSEE,D,10/18/2022,277.430,291.300,277.430,0.000,502936
PSEE,D,10/19/2022,275.360,289.130,275.360,0.000,503039
PSEE,D,10/20/2022,274.520,288.250,274.520,0.000,502816
PSEE,D,10/21/2022,273.660,287.340,273.660,0.000,502642
PSEE,D,10/24/2022,278.890,292.830,278.890,0.000,502228
PSEE,D,10/25/2022,280.320,294.340,280.320,0.000,502009
PSEE,D,10/27/2022,282.520,296.650,282.520,0.000,502457
PSEE,D,10/31/2022,284.720,298.960,284.720,0.000,533236
PSEE,D,11/2/2022,285.330,299.600,285.330,0.000,533281
PSEE,D,11/3/2022,282.860,297.000,282.860,0.000,533607
PSEE,D,11/4/2022,288.160,302.570,288.160,0.000,533017
PSEE,D,11/7/2022,287.970,302.370,287.970,0.000,533381
PSEE,D,11/8/2022,289.790,304.280,289.790,0.000,533089
PSEE,D,11/9/2022,290.050,304.550,290.050,0.000,532076
PSEE,D,11/10/2022,296.330,311.150,296.330,0.000,531747
PSEE,D,11/11/2022,295.220,309.980,295.220,0.000,531173
PSEE,D,11/14/2022,296.490,311.310,296.490,0.000,531441
PSEE,D,11/15/2022,295.770,310.560,295.770,0.000,531553
PSEE,D,11/16/2022,293.370,308.040,293.370,0.000,531940
PSEE,D,11/17/2022,291.210,305.770,291.210,0.000,531802
PSEE,D,11/18/2022,295.910,310.710,295.910,0.000,531739
PSEE,D,11/21/2022,297.420,312.290,297.420,0.000,532156
PSEE,D,11/22/2022,299.270,314.230,299.270,0.000,532133
PSEE,D,11/23/2022,300.150,315.160,300.150,0.000,532031
PSEE,D,11/24/2022,301.450,316.520,301.450,0.000,531646
PSEE,D,11/25/2022,301.620,316.700,301.620,0.000,531818
PSEE,D,11/28/2022,300.140,315.150,300.140,0.000,531933
PSEE,D,11/29/2022,300.800,315.840,300.800,0.000,532041
PSEE,D,11/30/2022,300.410,315.430,300.410,0.000,531909
PSEE,D,12/1/2022,302.970,318.120,302.970,0.000,531875
PSEE,D,12/2/2022,302.600,317.730,302.600,0.000,532234
PSEE,D,12/5/2022,301.100,316.160,301.100,0.000,532442
PSEE,D,12/6/2022,300.030,315.030,300.030,0.000,532189
PSEE,D,12/8/2022,297.490,312.360,297.490,0.000,529260
PSEE,D,12/12/2022,297.460,312.330,297.460,0.000,528912
PSEE,D,12/13/2022,303.210,318.370,303.210,0.000,529816
PSEE,D,12/14/2022,300.270,315.280,300.270,0.000,530381
PSEE,D,12/15/2022,292.530,307.160,292.530,0.000,530545
PSEE,D,12/16/2022,289.860,304.350,289.860,0.000,530045
PSEE,D,12/19/2022,290.830,305.370,290.830,0.000,529791
PSEE,D,12/20/2022,288.800,303.240,288.800,0.000,530033
PSEE,D,12/21/2022,292.440,307.060,292.440,0.000,528712
PSEE,D,12/23/2022,291.010,305.560,291.010,0.000,529050
PSEE,D,12/27/2022,291.790,306.380,291.790,0.000,529101
PSEE,D,12/28/2022,292.010,306.610,292.010,0.000,529272
PSEE,D,12/29/2022,292.290,306.900,292.290,0.000,529169
PSEE,D,12/30/2022,290.470,304.990,290.470,0.000,529544
PSEE,D,1/3/2023,294.770,309.510,294.770,0.000,529483
PSEE,D,1/5/2023,298.650,313.580,298.650,0.000,529575
PSEE,D,1/6/2023,299.160,314.120,299.160,0.000,529817
PSEE,D,1/9/2023,302.600,317.730,302.600,0.000,529505
PSEE,D,1/10/2023,300.390,315.410,300.390,0.000,529666
PSEE,D,1/11/2023,301.720,316.810,301.720,0.000,529565
PSEE,D,1/12/2023,301.510,316.590,301.510,0.000,529813
PSEE,D,1/13/2023,303.780,318.970,303.780,0.000,529894
PSEE,D,1/16/2023,306.150,321.460,306.150,0.000,530065
PSEE,D,1/17/2023,306.540,321.870,306.540,0.000,529713
PSEE,D,1/18/2023,308.790,324.230,308.790,0.000,530145
PSEE,D,1/19/2023,304.640,319.870,304.640,0.000,530662
PSEE,D,1/20/2023,304.840,320.080,304.840,0.000,531137
PSEE,D,1/23/2023,305.750,321.040,305.750,0.000,530907
PSEE,D,1/24/2023,304.830,320.070,304.830,0.000,531302
PSEE,D,1/25/2023,303.680,318.860,303.680,0.000,530695
PSEE,D,1/26/2023,306.720,322.060,306.720,0.000,530739
PSEE,D,1/30/2023,307.350,322.720,307.350,0.000,530534
PSEE,D,1/31/2023,305.400,320.670,305.400,0.000,530197
PSEE,D,2/1/2023,307.060,322.410,307.060,0.000,530522
PSEE,D,2/2/2023,308.910,324.360,308.910,0.000,530486
PSEE,D,2/3/2023,309.630,325.110,309.630,0.000,530341
PSEE,D,2/6/2023,308.910,324.360,308.910,0.000,531534
PSEE,D,2/7/2023,308.740,324.180,308.740,0.000,531564
PSEE,D,2/8/2023,311.650,327.230,311.650,0.000,531237
PSEE,D,2/9/2023,312.470,328.090,312.470,0.000,531049
PSEE,D,2/10/2023,308.340,323.760,308.340,0.000,530951
PSEE,D,2/13/2023,310.890,326.430,310.890,0.000,531294
PSEE,D,2/14/2023,312.510,328.140,312.510,0.000,531394
PSEE,D,2/15/2023,312.110,327.720,312.110,0.000,531922
PSEE,D,2/16/2023,311.670,327.250,311.670,0.000,531958
PSEE,D,2/17/2023,312.340,327.960,312.340,0.000,531777
PSEE,D,2/21/2023,312.770,328.410,312.770,0.000,532110
PSEE,D,2/23/2023,314.910,330.660,314.910,0.000,531853
PSEE,D,2/27/2023,314.730,330.470,314.730,0.000,531390
PSEE,D,3/1/2023,312.440,328.060,312.440,0.000,531267
PSEE,D,3/3/2023,314.420,330.140,314.420,0.000,530636
PSEE,D,3/6/2023,314.280,329.990,314.280,0.000,529961
PSEE,D,3/7/2023,313.650,329.330,313.650,0.000,528145
PSEE,D,3/8/2023,312.100,327.710,312.100,0.000,529576
PSEE,D,3/9/2023,312.670,328.300,312.670,0.000,529459
PSEE,D,3/10/2023,307.890,323.280,307.890,0.000,528239
PSEE,D,3/15/2023,299.890,314.880,299.890,0.000,529140
PSEE,D,3/16/2023,301.760,316.850,301.760,0.000,529457
PSEE,D,3/17/2023,298.540,313.470,298.540,0.000,532967
PSEE,D,3/20/2023,302.520,317.650,302.520,0.000,533214
PSEE,D,3/21/2023,305.960,321.260,305.960,0.000,533154
PSEE,D,3/23/2023,305.950,321.250,305.950,0.000,533068
PSEE,D,3/24/2023,302.540,317.670,302.540,0.000,532758
PSEE,D,3/27/2023,306.480,321.800,306.480,0.000,533626
PSEE,D,3/28/2023,305.570,320.850,305.570,0.000,533321
PSEE,D,3/29/2023,310.380,325.900,310.380,0.000,532543
PSEE,D,3/30/2023,312.940,328.590,312.940,0.000,531780
PSEE,D,3/31/2023,315.490,331.260,315.490,0.000,531766
PSEE,D,4/3/2023,314.390,330.110,314.390,0.000,531764
PSEE,D,4/4/2023,316.300,332.120,316.300,0.000,531878
PSEE,D,4/5/2023,314.640,330.370,314.640,0.000,532283
PSEE,D,4/6/2023,315.900,331.700,315.900,0.000,532143
PSEE,D,4/14/2023,321.330,337.400,321.330,0.000,530841
PSEE,D,4/17/2023,321.450,337.520,321.450,0.000,529845
PSEE,D,4/18/2023,322.600,338.730,322.600,0.000,529810
PSEE,D,4/19/2023,322.530,338.660,322.530,0.000,529774
PSEE,D,4/21/2023,323.060,339.210,323.060,0.000,529726
PSEE,D,4/25/2023,323.050,339.200,323.050,0.000,530634
PSEE,D,4/27/2023,321.740,337.830,321.740,0.000,530680
PSEE,D,4/28/2023,322.470,338.590,322.470,0.000,530113
PSEE,D,5/2/2023,322.330,338.450,322.330,0.000,529856
PSEE,D,5/3/2023,320.930,336.980,320.930,0.000,529805
PSEE,D,5/4/2023,318.650,334.580,318.650,0.000,529494
PSEE,D,5/5/2023,320.860,336.900,320.860,0.000,529108
PSEE,D,5/10/2023,320.570,336.600,320.570,0.000,528830
PSEE,D,5/11/2023,320.290,336.300,320.290,0.000,529066
PSEE,D,5/12/2023,323.060,339.210,323.060,0.000,527975
PSEE,D,5/15/2023,323.720,339.910,323.720,0.000,528069
PSEE,D,5/16/2023,322.390,338.510,322.390,0.000,528725
PSEE,D,5/17/2023,321.520,337.600,321.520,0.000,528510
PSEE,D,5/19/2023,325.850,342.140,325.850,0.000,528539
PSEE,D,5/22/2023,325.410,341.680,325.410,0.000,528675
PSEE,D,5/23/2023,324.440,340.660,324.440,0.000,529293
PSEE,D,5/24/2023,318.120,334.030,318.120,0.000,528932
PSEE,D,5/25/2023,318.250,334.160,318.250,0.000,529516
PSEE,D,5/26/2023,320.710,336.750,320.710,0.000,529757
PSEE,D,5/30/2023,320.190,336.200,320.190,0.000,531635
PSEE,D,5/31/2023,317.020,332.870,317.020,0.000,531115
PSEE,D,6/2/2023,321.200,337.260,321.200,0.000,531575
PSEE,D,6/5/2023,321.860,337.950,321.860,0.000,531642
PSEE,D,6/6/2023,322.140,338.250,322.140,0.000,531978
PSEE,D,6/7/2023,322.570,338.700,322.570,0.000,532240
PSEE,D,6/8/2023,321.630,337.710,321.630,0.000,532911
PSEE,D,6/9/2023,320.780,336.820,320.780,0.000,532837
PSEE,D,6/12/2023,321.820,337.910,321.820,0.000,532806
PSEE,D,6/13/2023,322.750,338.890,322.750,0.000,532839
PSEE,D,6/14/2023,323.760,339.950,323.760,0.000,532969
PSEE,D,6/15/2023,323.310,339.480,323.310,0.000,532956
PSEE,D,6/19/2023,321.930,338.030,321.930,0.000,534283
PSEE,D,6/20/2023,322.280,338.390,322.280,0.000,533618
PSEE,D,6/22/2023,317.000,332.850,317.000,0.000,534734
PSEE,D,6/26/2023,317.480,333.350,317.480,0.000,534804
PSEE,D,6/27/2023,316.980,332.830,316.980,0.000,534460
PSEE,D,6/28/2023,320.210,336.220,320.210,0.000,535889
PSEE,D,6/29/2023,320.970,337.020,320.970,0.000,535930
PSEE,D,6/30/2023,324.530,340.760,324.530,0.000,535773
PSEE,D,7/3/2023,323.420,339.590,323.420,0.000,535394
PSEE,D,7/4/2023,323.740,339.930,323.740,0.000,536000
PSEE,D,7/5/2023,321.210,337.270,321.210,0.000,536349
PSEE,D,7/6/2023,316.710,332.550,316.710,0.000,535805
PSEE,D,7/7/2023,314.590,330.320,314.590,0.000,535515
PSEE,D,7/10/2023,314.830,330.570,314.830,0.000,535134
PSEE,D,7/11/2023,315.580,331.360,315.580,0.000,535643
PSEE,D,7/12/2023,318.390,334.310,318.390,0.000,535508
PSEE,D,7/13/2023,321.470,337.540,321.470,0.000,536038
PSEE,D,7/14/2023,321.560,337.640,321.560,0.000,536210
PSEE,D,7/17/2023,319.920,335.920,319.920,0.000,536883
PSEE,D,7/19/2023,323.070,339.220,323.070,0.000,537267
PSEE,D,7/20/2023,323.870,340.060,323.870,0.000,538057
PSEE,D,7/21/2023,324.880,341.120,324.880,0.000,539066
PSEE,D,7/24/2023,324.300,340.520,324.300,0.000,539259
PSEE,D,7/25/2023,326.400,342.720,326.400,0.000,539609
PSEE,D,7/26/2023,323.350,339.520,323.350,0.000,539974
PSEE,D,7/27/2023,330.290,346.800,330.290,0.000,539975
PSEE,D,7/28/2023,327.920,344.320,327.920,0.000,539725
PSEE,D,7/31/2023,327.900,344.300,327.900,0.000,539936
PSEE,D,8/2/2023,322.380,338.500,322.380,0.000,539659
PSEE,D,8/3/2023,319.000,334.950,319.000,0.000,540409
PSEE,D,8/4/2023,318.410,334.330,318.410,0.000,540261
PSEE,D,8/7/2023,319.670,335.650,319.670,0.000,539853
PSEE,D,8/8/2023,320.990,337.040,320.990,0.000,539752
PSEE,D,8/9/2023,322.430,338.550,322.430,0.000,539554
PSEE,D,8/10/2023,324.560,340.790,324.560,0.000,539542
PSEE,D,8/14/2023,322.060,338.160,322.060,0.000,539831
PSEE,D,8/16/2023,320.280,336.290,320.280,0.000,540246
PSEE,D,8/17/2023,318.880,334.820,318.880,0.000,540327
PSEE,D,8/18/2023,315.820,331.610,315.820,0.000,540668
PSEE,D,8/21/2023,318.040,333.940,318.040,0.000,540760
PSEE,D,8/22/2023,318.910,334.860,318.910,0.000,540533
PSEE,D,8/23/2023,319.820,335.810,319.820,0.000,540139
PSEE,D,8/24/2023,320.540,336.570,320.540,0.000,540223
PSEE,D,8/25/2023,320.210,336.220,320.210,0.000,540213
PSEE,D,8/29/2023,324.380,340.600,324.380,0.000,540277
PSEE,D,8/30/2023,325.240,341.500,325.240,0.000,540717
PSEE,D,8/31/2023,325.050,341.300,325.050,0.000,540438
PSEE,D,9/1/2023,323.410,339.580,323.410,0.000,540651
PSEE,D,9/4/2023,323.700,339.890,323.700,0.000,540700
PSEE,D,9/5/2023,321.600,337.680,321.600,0.000,540379
PSEE,D,9/6/2023,319.840,335.830,319.840,0.000,540219
PSEE,D,9/7/2023,320.720,336.760,320.720,0.000,540261
PSEE,D,9/8/2023,320.820,336.860,320.820,0.000,540074
PSEE,D,9/11/2023,322.340,338.460,322.340,0.000,539501
PSEE,D,9/12/2023,323.300,339.470,323.300,0.000,549790
PSEE,D,9/13/2023,322.330,338.450,322.330,0.000,550106
PSEE,D,9/14/2023,324.880,341.120,324.880,0.000,550265
PSEE,D,9/15/2023,328.000,344.400,328.000,0.000,550180
PSEE,D,9/18/2023,324.310,340.530,324.310,0.000,549988
PSEE,D,9/19/2023,324.800,341.040,324.800,0.000,550502
PSEE,D,9/20/2023,327.660,344.040,327.660,0.000,550316
PSEE,D,9/21/2023,325.390,341.660,325.390,0.000,550433
PSEE,D,9/22/2023,323.210,339.370,323.210,0.000,550830
PSEE,D,9/25/2023,320.970,337.020,320.970,0.000,550892
PSEE,D,9/26/2023,320.630,336.660,320.630,0.000,551009
PSEE,D,9/27/2023,320.520,336.550,320.520,0.000,549487
PSEE,D,9/28/2023,319.760,335.750,319.760,0.000,550149
PSEE,D,9/29/2023,323.530,339.710,323.530,0.000,550669
PSEE,D,10/2/2023,319.240,335.200,319.240,0.000,550425
PSEE,D,10/4/2023,318.270,334.180,318.270,0.000,551762
PSEE,D,10/5/2023,320.920,336.970,320.920,0.000,551796
PSEE,D,10/6/2023,319.680,335.660,319.680,0.000,551367
PSEE,D,10/9/2023,321.270,337.330,321.270,0.000,551629
PSEE,D,10/10/2023,324.810,341.050,324.810,0.000,550740
PSEE,D,10/11/2023,326.730,343.070,326.730,0.000,550965
PSEE,D,10/12/2023,327.360,343.730,327.360,0.000,550937
PSEE,D,10/13/2023,326.360,342.680,326.360,0.000,545344
PSEE,D,10/16/2023,323.680,339.860,323.680,0.000,545052
PSEE,D,10/17/2023,322.290,338.400,322.290,0.000,544987
PSEE,D,10/18/2023,321.040,337.090,321.040,0.000,542671
PSEE,D,10/19/2023,316.770,332.610,316.770,0.000,542405
PSEE,D,10/20/2023,313.590,329.270,313.590,0.000,541836
PSEE,D,10/23/2023,312.090,327.690,312.090,0.000,541790
PSEE,D,10/24/2023,311.870,327.460,311.870,0.000,541517
PSEE,D,10/25/2023,311.540,327.120,311.540,0.000,541561
PSEE,D,10/26/2023,312.400,328.020,312.400,0.000,541029
PSEE,D,10/27/2023,308.350,323.770,308.350,0.000,541562
PSEE,D,10/30/2023,308.830,324.270,308.830,0.000,542202
PSEE,D,10/31/2023,310.080,325.580,310.080,0.000,542755
PSEE,D,11/2/2023,316.020,331.820,316.020,0.000,542898
PSEE,D,11/3/2023,314.370,330.090,314.370,0.000,543538
PSEE,D,11/7/2023,314.280,329.990,314.280,0.000,543315
PSEE,D,11/8/2023,316.080,331.880,316.080,0.000,543167
PSEE,D,11/9/2023,318.140,334.050,318.140,0.000,542886
PSEE,D,11/10/2023,315.140,330.900,315.140,0.000,542814
PSEE,D,11/13/2023,316.280,332.090,316.280,0.000,542546
PSEE,D,11/14/2023,319.440,335.410,319.440,0.000,542586
PSEE,D,11/15/2023,320.500,336.530,320.500,0.000,542805
PSEE,D,11/16/2023,319.930,335.930,319.930,0.000,543127
PSEE,D,11/17/2023,321.180,337.240,321.180,0.000,543095
PSEE,D,11/20/2023,320.720,336.760,320.720,0.000,543053
PSEE,D,11/21/2023,321.360,337.430,321.360,0.000,549852
PSEE,D,11/22/2023,324.250,340.460,324.250,0.000,549577
PSEE,D,11/23/2023,325.250,341.510,325.250,0.000,549939
PSEE,D,11/24/2023,325.930,342.230,325.930,0.000,549771
PSEE,D,11/27/2023,326.630,342.960,326.630,0.000,550877
PSEE,D,11/28/2023,324.330,340.550,324.330,0.000,551136
PSEE,D,11/30/2023,327.490,343.860,327.490,0.000,552302
PSEE,D,12/1/2023,331.090,347.640,331.090,0.000,552592
PSEE,D,12/4/2023,332.220,348.830,332.220,0.000,552227
PSEE,D,12/5/2023,333.080,349.730,333.080,0.000,552247
PSEE,D,12/6/2023,335.350,352.120,335.350,0.000,552424
PSEE,D,12/7/2023,334.500,351.230,334.500,0.000,552345
PSEE,D,12/8/2023,336.460,353.280,336.460,0.000,552421
PSEE,D,12/11/2023,338.190,355.100,338.190,0.000,551614
PSEE,D,12/12/2023,338.620,355.550,338.620,0.000,552011
PSEE,D,12/13/2023,339.510,356.490,339.510,0.000,551807
PSEE,D,12/14/2023,338.820,355.760,338.820,0.000,551106
PSEE,D,12/15/2023,338.790,355.730,338.790,0.000,551215
PSEE,D,12/18/2023,338.620,355.550,338.620,0.000,551013
PSEE,D,12/19/2023,339.680,356.660,339.680,0.000,550453
PSEE,D,12/20/2023,340.340,357.360,340.340,0.000,549944
PSEE,D,12/21/2023,340.040,357.040,340.040,0.000,549898
PSEE,D,12/22/2023,341.240,358.300,341.240,0.000,549236
PSEE,D,12/27/2023,340.500,357.530,340.500,0.000,549561
PSEE,D,12/28/2023,342.150,359.260,342.150,0.000,549712
PSEE,D,12/29/2023,342.130,359.240,342.130,0.000,549659
PSEE,D,1/3/2024,341.120,357.490,341.120,0.000,546418
PSEE,D,1/4/2024,342.870,359.330,342.870,0.000,546068
PSEE,D,1/5/2024,342.600,359.040,342.600,0.000,546038
PSEE,D,1/8/2024,344.570,361.110,344.570,0.000,545578
PSEE,D,1/9/2024,343.340,359.820,343.340,0.000,545266
PSEE,D,1/10/2024,343.820,360.320,343.820,0.000,544617
PSEE,D,1/11/2024,344.150,360.670,344.150,0.000,544371
PSEE,D,1/12/2024,345.630,362.220,345.630,0.000,544117
PSEE,D,1/15/2024,343.510,360.000,343.510,0.000,544610
PSEE,D,1/16/2024,343.500,359.990,343.500,0.000,544842
PSEE,D,1/17/2024,339.660,355.960,339.660,0.000,544648
PSEE,D,1/18/2024,341.830,358.240,341.830,0.000,544424
PSEE,D,1/19/2024,341.520,357.910,341.520,0.000,544603
PSEE,D,1/22/2024,343.990,360.500,343.990,0.000,544016
PSEE,D,1/23/2024,342.560,359.000,342.560,0.000,543863
PSEE,D,1/24/2024,344.750,361.300,344.750,0.000,542329
PSEE,D,1/25/2024,345.380,361.960,345.380,0.000,542845
PSEE,D,1/26/2024,348.250,364.970,348.250,0.000,542331
PSEE,D,1/29/2024,349.280,366.050,349.280,0.000,542539
PSEE,D,1/30/2024,350.360,367.180,350.360,0.000,541189
PSEE,D,1/31/2024,351.660,368.540,351.660,0.000,540787
PSEE,D,2/1/2024,348.330,365.050,348.330,0.000,540808
PSEE,D,2/2/2024,349.670,366.450,349.670,0.000,541262
PSEE,D,2/5/2024,349.580,366.360,349.580,0.000,541610
PSEE,D,2/6/2024,350.310,367.120,350.310,0.000,542192
PSEE,D,2/7/2024,350.380,367.200,350.380,0.000,542674
PSEE,D,2/8/2024,350.070,366.870,350.070,0.000,542075
PSEE,D,2/12/2024,350.160,366.970,350.160,0.000,542840
PSEE,D,2/13/2024,347.240,363.910,347.240,0.000,543005
PSEE,D,2/14/2024,349.610,366.390,349.610,0.000,543280
PSEE,D,2/15/2024,351.000,367.850,351.000,0.000,546457
PSEE,D,2/16/2024,352.690,369.620,352.690,0.000,546168
PSEE,D,2/19/2024,354.320,371.330,354.320,0.000,546614
PSEE,D,2/20/2024,354.700,371.730,354.700,0.000,546343
PSEE,D,2/21/2024,354.910,371.950,354.910,0.000,546383
PSEE,D,2/22/2024,358.340,375.540,358.340,0.000,548817
PSEE,D,2/23/2024,359.850,377.120,359.850,0.000,548897
PSEE,D,2/26/2024,358.880,376.110,358.880,0.000,549085
PSEE,D,2/27/2024,357.260,374.410,357.260,0.000,549933
PSEE,D,2/28/2024,356.100,373.190,356.100,0.000,550898
PSEE,D,2/29/2024,357.110,374.250,357.110,0.000,551415
PSEE,D,3/1/2024,354.340,371.350,354.340,0.000,551802
PSEE,D,3/4/2024,354.680,371.700,354.680,0.000,552583
PSEE,D,3/6/2024,355.530,372.600,355.530,0.000,551893
PSEE,D,3/7/2024,359.460,376.710,359.460,0.000,552064
PSEE,D,3/8/2024,359.870,377.140,359.870,0.000,551819
PSEE,D,3/11/2024,356.900,374.030,356.900,0.000,552700
PSEE,D,3/12/2024,359.670,376.930,359.670,0.000,553083
PSEE,D,3/13/2024,361.310,378.650,361.310,0.000,553540
PSEE,D,3/15/2024,360.030,377.310,360.030,0.000,552449
PSEE,D,3/18/2024,357.660,374.830,357.660,0.000,552354
PSEE,D,3/19/2024,357.730,374.900,357.730,0.000,552364
PSEE,D,3/20/2024,358.180,375.370,358.180,0.000,552521
PSEE,D,3/22/2024,361.360,378.710,361.360,0.000,553809
PSEE,D,3/25/2024,362.290,379.680,362.290,0.000,553761
PSEE,D,3/26/2024,361.760,379.120,361.760,0.000,553799
PSEE,D,3/27/2024,363.340,380.780,363.340,0.000,553908
PSEE,D,3/28/2024,364.260,381.740,364.260,0.000,552738
PSEE,D,4/2/2024,359.560,376.820,359.560,0.000,553563
PSEE,D,4/3/2024,358.860,376.090,358.860,0.000,553835
PSEE,D,4/4/2024,359.750,377.020,359.750,0.000,554640
PSEE,D,4/5/2024,355.850,372.930,355.850,0.000,555026
PSEE,D,4/8/2024,356.290,373.390,356.290,0.000,554771
PSEE,D,4/9/2024,355.040,372.080,355.040,0.000,554622
PSEE,D,4/10/2024,354.220,371.220,354.220,0.000,554171
PSEE,D,4/11/2024,354.470,371.480,354.470,0.000,553060
PSEE,D,4/12/2024,355.090,372.130,355.090,0.000,552980
PSEE,D,4/15/2024,357.480,374.640,357.480,0.000,553154
PSEE,D,4/16/2024,349.730,366.520,349.730,0.000,553171
PSEE,D,4/17/2024,351.990,368.890,351.990,0.000,552919
PSEE,D,4/18/2024,350.650,367.480,350.650,0.000,552294
PSEE,D,4/19/2024,351.360,368.230,351.360,0.000,552392
PSEE,D,4/24/2024,357.570,374.730,357.570,0.000,552056
PSEE,D,4/25/2024,353.420,370.380,353.420,0.000,547837
PSEE,D,4/26/2024,358.960,376.190,358.960,0.000,547249
PSEE,D,4/29/2024,359.740,377.010,359.740,0.000,547003
PSEE,D,4/30/2024,359.080,376.320,359.080,0.000,547175
PSEE,D,5/3/2024,359.550,376.810,359.550,0.000,548300
PSEE,D,5/7/2024,364.180,381.660,364.180,0.000,548159
PSEE,D,5/8/2024,367.910,385.570,367.910,0.000,548291
PSEE,D,5/10/2024,370.020,387.780,370.020,0.000,546937
PSEE,D,5/13/2024,371.300,389.120,371.300,0.000,546942
PSEE,D,5/14/2024,371.270,389.090,371.270,0.000,546946
PSEE,D,5/15/2024,372.700,390.590,372.700,0.000,547091
PSEE,D,5/16/2024,372.530,390.410,372.530,0.000,547502
PSEE,D,5/17/2024,371.640,389.480,371.640,0.000,547567
PSEE,D,5/21/2024,371.050,388.860,371.050,0.000,547895
PSEE,D,5/22/2024,370.840,388.640,370.840,0.000,547190
PSEE,D,5/23/2024,371.710,389.550,371.710,0.000,547076
PSEE,D,5/24/2024,370.960,388.770,370.960,0.000,547255
PSEE,D,5/28/2024,369.630,387.370,369.630,0.000,547288
PSEE,D,5/29/2024,367.100,384.720,367.100,0.000,546942
PSEE,D,5/30/2024,367.820,385.480,367.820,0.000,547303
PSEE,D,5/31/2024,369.010,386.720,369.010,0.000,547163
PSEE,D,6/3/2024,370.460,388.240,370.460,0.000,547002
PSEE,D,6/4/2024,370.150,387.920,370.150,0.000,547294
PSEE,D,6/5/2024,372.110,389.970,372.110,0.000,547210
PSEE,D,6/6/2024,375.270,393.280,375.270,0.000,546767
PSEE,D,6/7/2024,375.480,393.500,375.480,0.000,546995
PSEE,D,6/10/2024,373.700,391.640,373.700,0.000,546610
PSEE,D,6/12/2024,375.850,393.890,375.850,0.000,546176
PSEE,D,6/13/2024,372.660,390.550,372.660,0.000,545963
PSEE,D,6/14/2024,370.370,388.150,370.370,0.000,545706
PSEE,D,6/17/2024,369.020,386.730,369.020,0.000,545344
PSEE,D,6/18/2024,372.560,390.440,372.560,0.000,545176
PSEE,D,6/19/2024,372.450,390.330,372.450,0.000,545512
PSEE,D,6/21/2024,371.940,389.790,371.940,0.000,534048
PSEE,D,6/24/2024,374.570,392.550,374.570,0.000,531749
PSEE,D,6/25/2024,372.970,390.870,372.970,0.000,531427
PSEE,D,6/26/2024,371.500,389.330,371.500,0.000,531207
PSEE,D,6/27/2024,370.030,387.790,370.030,0.000,530569
PSEE,D,6/28/2024,368.450,386.140,368.450,0.000,530487
PSEE,D,7/1/2024,370.320,388.100,370.320,0.000,530421
PSEE,D,7/2/2024,366.140,383.710,366.140,0.000,530667
PSEE,D,7/3/2024,368.890,386.600,368.890,0.000,529376
PSEE,D,7/4/2024,370.500,388.280,370.500,0.000,529208
PSEE,D,7/5/2024,369.380,387.110,369.380,0.000,528948
PSEE,D,7/8/2024,371.290,389.110,371.290,0.000,529346
PSEE,D,7/9/2024,367.650,385.300,367.650,0.000,529274
PSEE,D,7/10/2024,369.280,387.010,369.280,0.000,529449
PSEE,D,7/11/2024,372.670,390.560,372.670,0.000,529500
PSEE,D,7/12/2024,374.690,392.680,374.690,0.000,529631
PSEE,D,7/15/2024,373.100,391.010,373.100,0.000,529774
PSEE,D,7/16/2024,370.860,388.660,370.860,0.000,529219
PSEE,D,7/17/2024,371.280,389.100,371.280,0.000,529546
PSEE,D,7/18/2024,372.970,390.870,372.970,0.000,530073
PSEE,D,7/19/2024,368.460,386.150,368.460,0.000,530719
PSEE,D,7/22/2024,371.980,389.840,371.980,0.000,531163
PSEE,D,7/23/2024,371.900,389.750,371.900,0.000,531883
PSEE,D,7/24/2024,370.280,388.050,370.280,0.000,532092
PSEE,D,7/25/2024,367.940,385.600,367.940,0.000,532823
PSEE,D,7/26/2024,370.390,388.170,370.390,0.000,532836
PSEE,D,7/29/2024,372.390,390.260,372.390,0.000,533474
PSEE,D,7/30/2024,373.140,391.050,373.140,0.000,533687
PSEE,D,7/31/2024,372.540,390.420,372.540,0.000,534073
PSEE,D,8/2/2024,362.980,380.400,362.980,0.000,534075
PSEE,D,8/5/2024,351.710,368.590,351.710,0.000,534753
PSEE,D,8/6/2024,353.190,370.140,353.190,0.000,534810
PSEE,D,8/7/2024,359.650,376.910,359.650,0.000,534463
PSEE,D,8/8/2024,358.120,375.310,358.120,0.000,534670
PSEE,D,8/9/2024,359.620,376.880,359.620,0.000,534766
PSEE,D,8/12/2024,359.610,376.870,359.610,0.000,534326
PSEE,D,8/14/2024,362.880,380.300,362.880,0.000,534909
PSEE,D,8/16/2024,368.910,386.620,368.910,0.000,534540
PSEE,D,8/19/2024,371.380,389.210,371.380,0.000,534683
PSEE,D,8/20/2024,371.430,389.260,371.430,0.000,534801
PSEE,D,8/21/2024,372.140,390.000,372.140,0.000,534963
PSEE,D,8/22/2024,374.760,392.750,374.760,0.000,535205
PSEE,D,8/23/2024,374.790,392.780,374.790,0.000,535350
PSEE,D,8/27/2024,376.560,394.630,376.560,0.000,535559
PSEE,D,8/28/2024,379.300,397.510,379.300,0.000,535699
PSEE,D,8/29/2024,380.700,398.970,380.700,0.000,535826
PSEE,D,8/30/2024,382.480,400.840,382.480,0.000,535649
PSEE,D,9/2/2024,381.820,400.150,381.820,0.000,535818
PSEE,D,9/3/2024,380.770,399.050,380.770,0.000,536042
PSEE,D,9/4/2024,376.950,395.040,376.950,0.000,535896
PSEE,D,9/5/2024,375.720,393.750,375.720,0.000,535852
PSEE,D,9/6/2024,375.410,393.430,375.410,0.000,534414
PSEE,D,9/9/2024,374.150,392.110,374.150,0.000,534157
PSEE,D,9/10/2024,373.460,391.390,373.460,0.000,516443
PSEE,D,9/11/2024,373.460,391.390,373.460,0.000,515889
PSEE,D,9/12/2024,375.010,393.010,375.010,0.000,515934
PSEE,D,9/13/2024,378.230,396.390,378.230,0.000,516327
PSEE,D,9/16/2024,378.820,397.000,378.820,0.000,516245
PSEE,D,9/17/2024,379.670,397.890,379.670,0.000,516196
PSEE,D,9/18/2024,377.590,395.710,377.590,0.000,515858
PSEE,D,9/19/2024,380.910,399.190,380.910,0.000,515790
PSEE,D,9/20/2024,377.600,395.720,377.600,0.000,515681
PSEE,D,9/23/2024,379.730,397.960,379.730,0.000,515625
PSEE,D,9/24/2024,380.190,398.440,380.190,0.000,515518
PSEE,D,9/25/2024,380.340,398.600,380.340,0.000,515284
PSEE,D,9/26/2024,384.330,402.780,384.330,0.000,515618
PSEE,D,9/27/2024,384.760,403.230,384.760,0.000,515449
PSEE,D,9/30/2024,381.130,399.420,381.130,0.000,515568
PSEE,D,10/1/2024,378.450,396.620,378.450,0.000,515904
PSEE,D,10/3/2024,374.300,392.270,374.300,0.000,515437
PSEE,D,10/4/2024,375.980,394.030,375.980,0.000,515505
PSEE,D,10/7/2024,377.110,395.210,377.110,0.000,514840
PSEE,D,10/8/2024,374.630,392.610,374.630,0.000,514757
PSEE,D,10/9/2024,376.720,394.800,376.720,0.000,514629
PSEE,D,10/10/2024,377.040,395.140,377.040,0.000,514596
PSEE,D,10/11/2024,379.020,397.210,379.020,0.000,514292
PSEE,D,10/14/2024,381.160,399.460,381.160,0.000,514231
PSEE,D,10/15/2024,381.970,400.300,381.970,0.000,514562
PSEE,D,10/16/2024,380.060,398.300,380.060,0.000,514329
PSEE,D,10/17/2024,382.710,401.080,382.710,0.000,514167
PSEE,D,10/18/2024,382.100,400.440,382.100,0.000,514285
PSEE,D,10/21/2024,381.280,399.580,381.280,0.000,514552
PSEE,D,10/22/2024,378.550,396.720,378.550,0.000,514174
PSEE,D,10/23/2024,377.570,395.690,377.570,0.000,515284
PSEE,D,10/25/2024,375.670,393.700,375.670,0.000,515181
PSEE,D,10/28/2024,378.890,397.080,378.890,0.000,515019
PSEE,D,10/29/2024,377.380,395.490,377.380,0.000,515087
PSEE,D,10/30/2024,372.700,390.590,372.700,0.000,514927
PSEE,D,10/31/2024,365.140,382.670,365.140,0.000,514832
PSEE,D,11/4/2024,369.960,387.720,369.960,0.000,514310
PSEE,D,11/5/2024,369.630,387.370,369.630,0.000,514458
PSEE,D,11/6/2024,369.790,387.540,369.790,0.000,514878
PSEE,D,11/7/2024,372.230,390.100,372.230,0.000,514984
PSEE,D,11/8/2024,369.460,387.190,369.460,0.000,514700
PSEE,D,11/11/2024,374.000,391.950,374.000,0.000,514396
PSEE,D,11/12/2024,369.220,386.940,369.220,0.000,513912
PSEE,D,11/13/2024,365.330,382.870,365.330,0.000,513987
PSEE,D,11/14/2024,370.100,387.860,370.100,0.000,514110
PSEE,D,11/15/2024,368.050,385.720,368.050,0.000,513248
PSEE,D,11/18/2024,366.000,383.570,366.000,0.000,512754
PSEE,D,11/19/2024,364.330,381.820,364.330,0.000,511456