,,,,,,, PB,D,6/26/2019,468.520,482.580,468.520,0.000,135139 PB,D,6/27/2019,469.970,484.070,469.970,0.000,135198 PB,D,6/28/2019,468.990,483.060,468.990,0.000,135527 PB,D,7/1/2019,469.210,483.290,469.210,0.000,135567 PB,D,7/2/2019,469.730,483.820,469.730,0.000,135484 PB,D,7/3/2019,470.670,484.790,470.670,0.000,135556 PB,D,7/4/2019,470.690,484.810,470.690,0.000,135659 PB,D,7/5/2019,470.140,484.240,470.140,0.000,135984 PB,D,7/8/2019,470.590,484.710,470.590,0.000,136180 PB,D,7/9/2019,469.950,484.050,469.950,0.000,136329 PB,D,7/10/2019,469.120,483.190,469.120,0.000,136408 PB,D,7/12/2019,468.580,482.640,468.580,0.000,136653 PB,D,7/15/2019,469.130,483.200,469.130,0.000,136723 PB,D,7/16/2019,469.500,483.590,469.500,0.000,136913 PB,D,7/17/2019,470.230,484.340,470.230,0.000,137001 PB,D,7/19/2019,471.030,485.160,471.030,0.000,136937 PB,D,7/22/2019,471.150,485.280,471.150,0.000,137598 PB,D,7/23/2019,471.380,485.520,471.380,0.000,137616 PB,D,7/24/2019,472.160,486.320,472.160,0.000,137902 PB,D,7/25/2019,471.750,485.900,471.750,0.000,138198 PB,D,7/26/2019,472.190,486.360,472.190,0.000,138393 PB,D,7/29/2019,472.490,486.660,472.490,0.000,138446 PB,D,7/30/2019,472.930,487.120,472.930,0.000,138625 PB,D,7/31/2019,473.120,487.310,473.120,0.000,138671 PB,D,8/2/2019,474.430,488.660,474.430,0.000,138746 PB,D,8/5/2019,476.250,490.540,476.250,0.000,138719 PB,D,8/6/2019,475.130,489.380,475.130,0.000,138838 PB,D,8/7/2019,476.350,490.640,476.350,0.000,139227 PB,D,8/8/2019,475.570,489.840,475.570,0.000,138384 PB,D,8/9/2019,475.770,490.040,475.770,0.000,138768 PB,D,8/12/2019,475.990,490.270,475.990,0.000,139271 PB,D,8/14/2019,477.740,492.070,477.740,0.000,139539 PB,D,8/16/2019,479.650,494.040,479.650,0.000,139597 PB,D,8/19/2019,477.410,491.730,477.410,0.000,139738 PB,D,8/20/2019,477.890,492.230,477.890,0.000,139767 PB,D,8/21/2019,476.720,491.020,476.720,0.000,139865 PB,D,8/22/2019,475.510,489.780,475.510,0.000,139541 PB,D,8/23/2019,475.580,489.850,475.580,0.000,139465 PB,D,8/26/2019,477.440,491.760,477.440,0.000,139050 PB,D,8/27/2019,476.950,491.260,476.950,0.000,139827 PB,D,8/28/2019,477.930,492.270,477.930,0.000,139478 PB,D,8/29/2019,477.250,491.570,477.250,0.000,139523 PB,D,8/30/2019,477.410,491.730,477.410,0.000,139425 PB,D,9/3/2019,476.970,491.280,476.970,0.000,139407 PB,D,9/4/2019,476.000,490.280,476.000,0.000,139254 PB,D,9/5/2019,474.820,489.060,474.820,0.000,139331 PB,D,9/9/2019,474.290,488.520,474.290,0.000,139406 PB,D,9/10/2019,475.220,489.480,475.220,0.000,139428 PB,D,9/11/2019,473.060,487.250,473.060,0.000,139165 PB,D,9/12/2019,471.830,485.980,471.830,0.000,139414 PB,D,9/13/2019,469.990,484.090,469.990,0.000,139221 PB,D,9/16/2019,470.720,484.840,470.720,0.000,139172 PB,D,9/17/2019,471.240,485.380,471.240,0.000,139076 PB,D,9/18/2019,471.910,486.070,471.910,0.000,139121 PB,D,9/19/2019,471.160,485.290,471.160,0.000,139104 PB,D,9/20/2019,471.400,485.540,471.400,0.000,139099 PB,D,9/23/2019,472.530,486.710,472.530,0.000,139248 PB,D,9/24/2019,472.430,486.600,472.430,0.000,139743 PB,D,9/25/2019,472.290,486.460,472.290,0.000,139890 PB,D,9/26/2019,472.030,486.190,472.030,0.000,139925 PB,D,9/27/2019,471.920,486.080,471.920,0.000,140036 PB,D,9/30/2019,471.690,485.840,471.690,0.000,139489 PB,D,10/1/2019,471.350,485.490,471.350,0.000,139461 PB,D,10/2/2019,471.370,485.510,471.370,0.000,139447 PB,D,10/3/2019,472.000,486.160,472.000,0.000,139370 PB,D,10/4/2019,472.460,486.630,472.460,0.000,139540 PB,D,10/7/2019,472.240,486.410,472.240,0.000,139852 PB,D,10/8/2019,472.170,486.340,472.170,0.000,139684 PB,D,10/9/2019,471.590,485.740,471.590,0.000,139670 PB,D,10/10/2019,471.680,485.830,471.680,0.000,139703 PB,D,10/11/2019,469.330,483.410,469.330,0.000,139961 PB,D,10/14/2019,469.570,483.660,469.570,0.000,139869 PB,D,10/15/2019,468.720,482.780,468.720,0.000,139722 PB,D,10/16/2019,468.210,482.260,468.210,0.000,139650 PB,D,10/17/2019,468.250,482.300,468.250,0.000,139711 PB,D,10/21/2019,467.680,481.710,467.680,0.000,139859 PB,D,10/22/2019,467.910,481.950,467.910,0.000,139742 PB,D,10/23/2019,468.340,482.390,468.340,0.000,139829 PB,D,10/25/2019,467.930,481.970,467.930,0.000,140861 PB,D,10/28/2019,467.020,481.030,467.020,0.000,140914 PB,D,10/29/2019,467.030,481.040,467.030,0.000,141062 PB,D,10/30/2019,467.050,481.060,467.050,0.000,141076 PB,D,10/31/2019,467.890,481.930,467.890,0.000,140953 PB,D,11/4/2019,468.430,482.480,468.430,0.000,141097 PB,D,11/5/2019,466.720,480.720,466.720,0.000,141409 PB,D,11/6/2019,466.780,480.780,466.780,0.000,141378 PB,D,11/7/2019,466.110,480.090,466.110,0.000,141440 PB,D,11/11/2019,466.250,480.240,466.250,0.000,141175 PB,D,11/12/2019,466.150,480.130,466.150,0.000,141262 PB,D,11/13/2019,467.250,481.270,467.250,0.000,141297 PB,D,11/14/2019,467.720,481.750,467.720,0.000,141157 PB,D,11/15/2019,467.820,481.850,467.820,0.000,140947 PB,D,11/18/2019,468.170,482.220,468.170,0.000,140807 PB,D,11/19/2019,468.430,482.480,468.430,0.000,140874 PB,D,11/20/2019,470.210,484.320,470.210,0.000,140826 PB,D,11/21/2019,468.590,482.650,468.590,0.000,140820 PB,D,11/22/2019,469.030,483.100,469.030,0.000,140865 PB,D,11/25/2019,470.430,484.540,470.430,0.000,140919 PB,D,11/26/2019,470.710,484.830,470.710,0.000,142807 PB,D,11/27/2019,469.790,483.880,469.790,0.000,148164 PB,D,11/28/2019,469.900,484.000,469.900,0.000,147722 PB,D,11/29/2019,470.930,485.060,470.930,0.000,147683 PB,D,12/2/2019,469.020,483.090,469.020,0.000,147910 PB,D,12/3/2019,469.870,483.970,469.870,0.000,148098 PB,D,12/4/2019,469.850,483.950,469.850,0.000,148697 PB,D,12/5/2019,469.190,483.270,469.190,0.000,148520 PB,D,12/6/2019,469.000,483.070,469.000,0.000,148418 PB,D,12/9/2019,469.260,483.340,469.260,0.000,148390 PB,D,12/10/2019,468.890,482.960,468.890,0.000,148566 PB,D,12/11/2019,469.060,483.130,469.060,0.000,148735 PB,D,12/12/2019,468.570,482.630,468.570,0.000,148811 PB,D,12/13/2019,468.580,482.640,468.580,0.000,148867 PB,D,12/16/2019,468.780,482.840,468.780,0.000,149353 PB,D,12/17/2019,468.700,482.760,468.700,0.000,149288 PB,D,12/18/2019,468.300,482.350,468.300,0.000,149309 PB,D,12/20/2019,467.850,481.890,467.850,0.000,149364 PB,D,12/23/2019,468.710,482.770,468.710,0.000,149484 PB,D,12/27/2019,468.690,482.750,468.690,0.000,149324 PB,D,12/30/2019,467.000,481.010,467.000,0.000,150009 PB,D,1/3/2020,468.200,482.250,468.200,0.000,150018 PB,D,1/6/2020,468.610,482.670,468.610,0.000,150070 PB,D,1/7/2020,468.640,482.700,468.640,0.000,150110 PB,D,1/8/2020,468.520,482.580,468.520,0.000,150140 PB,D,1/9/2020,467.890,481.930,467.890,0.000,150165 PB,D,1/10/2020,469.100,483.170,469.100,0.000,150818 PB,D,1/13/2020,467.660,481.690,467.660,0.000,151112 PB,D,1/14/2020,467.840,481.880,467.840,0.000,151089 PB,D,1/15/2020,468.530,482.590,468.530,0.000,151316 PB,D,1/16/2020,469.050,483.120,469.050,0.000,151375 PB,D,1/17/2020,469.100,483.170,469.100,0.000,151573 PB,D,1/20/2020,469.170,483.250,469.170,0.000,151989 PB,D,1/21/2020,469.980,484.080,469.980,0.000,152176 PB,D,1/22/2020,470.230,484.340,470.230,0.000,153016 PB,D,1/23/2020,470.740,484.860,470.740,0.000,151303 PB,D,1/24/2020,470.980,485.110,470.980,0.000,151149 PB,D,1/27/2020,473.030,487.220,473.030,0.000,150895 PB,D,1/28/2020,471.240,485.380,471.240,0.000,151076 PB,D,1/29/2020,471.330,485.470,471.330,0.000,151041 PB,D,1/30/2020,471.590,485.740,471.590,0.000,151077 PB,D,1/31/2020,471.940,486.100,471.940,0.000,151159 PB,D,2/3/2020,471.710,485.860,471.710,0.000,151371 PB,D,2/4/2020,471.250,485.390,471.250,0.000,151740 PB,D,2/5/2020,470.720,484.840,470.720,0.000,151579 PB,D,2/6/2020,470.420,484.530,470.420,0.000,151598 PB,D,2/7/2020,470.970,485.100,470.970,0.000,149295 PB,D,2/10/2020,472.520,486.700,472.520,0.000,149455 PB,D,2/11/2020,471.300,485.440,471.300,0.000,149544 PB,D,2/12/2020,471.250,485.390,471.250,0.000,149573 PB,D,2/13/2020,471.540,485.690,471.540,0.000,149672 PB,D,2/17/2020,471.650,485.800,471.650,0.000,149614 PB,D,2/18/2020,472.140,486.300,472.140,0.000,150679 PB,D,2/19/2020,472.390,486.560,472.390,0.000,151038 PB,D,2/21/2020,472.970,487.160,472.970,0.000,151920 PB,D,2/24/2020,473.430,487.630,473.430,0.000,152008 PB,D,2/25/2020,474.760,489.000,474.760,0.000,151781 PB,D,2/27/2020,473.430,487.630,473.430,0.000,154386 PB,D,2/28/2020,473.300,487.500,473.300,0.000,154642 PB,D,3/2/2020,473.440,487.640,473.440,0.000,153520 PB,D,3/3/2020,472.500,486.680,472.500,0.000,154466 PB,D,3/4/2020,472.020,486.180,472.020,0.000,154533 PB,D,3/5/2020,471.950,486.110,471.950,0.000,154544 PB,D,3/6/2020,470.800,484.920,470.800,0.000,154779 PB,D,3/9/2020,459.530,473.320,459.530,0.000,155358 PB,D,3/10/2020,464.700,478.640,464.700,0.000,155186 PB,D,3/11/2020,465.840,479.820,465.840,0.000,155190 PB,D,3/12/2020,458.540,472.300,458.540,0.000,155639 PB,D,3/13/2020,453.590,467.200,453.590,0.000,155483 PB,D,3/16/2020,446.110,459.490,446.110,0.000,155196 PB,D,3/17/2020,444.730,458.070,444.730,0.000,156123 PB,D,3/18/2020,438.550,451.710,438.550,0.000,156863 PB,D,3/19/2020,437.010,450.120,437.010,0.000,156747 PB,D,3/20/2020,437.650,450.780,437.650,0.000,156584 PB,D,3/24/2020,435.810,448.880,435.810,0.000,156230 PB,D,3/25/2020,436.470,449.560,436.470,0.000,156257 PB,D,3/26/2020,437.550,450.680,437.550,0.000,156201 PB,D,3/27/2020,439.440,452.620,439.440,0.000,156060 PB,D,3/30/2020,440.290,453.500,440.290,0.000,156011 PB,D,3/31/2020,440.000,453.200,440.000,0.000,156152 PB,D,4/1/2020,440.880,454.110,440.880,0.000,156172 PB,D,4/2/2020,441.410,454.650,441.410,0.000,156413 PB,D,4/3/2020,441.260,454.500,441.260,0.000,156457 PB,D,4/7/2020,440.940,454.170,440.940,0.000,156334 PB,D,4/8/2020,442.100,455.360,442.100,0.000,156283 PB,D,4/9/2020,444.760,458.100,444.760,0.000,156190 PB,D,4/14/2020,446.800,460.200,446.800,0.000,156115 PB,D,4/17/2020,448.000,461.440,448.000,0.000,156120 PB,D,4/20/2020,449.370,462.850,449.370,0.000,156040 PB,D,4/22/2020,448.800,462.260,448.800,0.000,154797 PB,D,4/23/2020,449.480,462.960,449.480,0.000,154736 PB,D,4/24/2020,450.250,463.760,450.250,0.000,154962 PB,D,4/28/2020,451.210,464.750,451.210,0.000,154862 PB,D,4/30/2020,452.610,466.190,452.610,0.000,154762 PB,D,5/4/2020,452.690,466.270,452.690,0.000,154585 PB,D,5/6/2020,453.370,466.970,453.370,0.000,154904 PB,D,5/7/2020,453.930,467.550,453.930,0.000,155009 PB,D,5/8/2020,454.120,467.740,454.120,0.000,154995 PB,D,5/11/2020,453.980,467.600,453.980,0.000,154971 PB,D,5/12/2020,454.310,467.940,454.310,0.000,155722 PB,D,5/14/2020,454.370,468.000,454.370,0.000,155958 PB,D,5/18/2020,454.520,468.160,454.520,0.000,155905 PB,D,5/20/2020,454.690,468.330,454.690,0.000,155949 PB,D,5/22/2020,454.430,468.060,454.430,0.000,156031 PB,D,5/25/2020,454.620,468.260,454.620,0.000,156139 PB,D,5/26/2020,454.610,468.250,454.610,0.000,156054 PB,D,5/27/2020,454.100,467.720,454.100,0.000,156039 PB,D,5/28/2020,454.860,468.510,454.860,0.000,156123 PB,D,5/29/2020,455.660,469.330,455.660,0.000,156208 PB,D,6/3/2020,455.560,469.230,455.560,0.000,156164 PB,D,6/8/2020,457.400,471.120,457.400,0.000,156857 PB,D,6/9/2020,457.900,471.640,457.900,0.000,156759 PB,D,6/10/2020,457.270,470.990,457.270,0.000,156739 PB,D,6/11/2020,458.040,471.780,458.040,0.000,156738 PB,D,6/12/2020,460.360,474.170,460.360,0.000,156857 PB,D,6/15/2020,460.450,474.260,460.450,0.000,156673 PB,D,6/16/2020,458.860,472.630,458.860,0.000,156594 PB,D,6/18/2020,459.450,473.230,459.450,0.000,157312 PB,D,6/19/2020,459.460,473.240,459.460,0.000,158674 PB,D,6/22/2020,459.390,473.170,459.390,0.000,158794 PB,D,6/24/2020,458.950,472.720,458.950,0.000,158709 PB,D,6/26/2020,459.240,473.020,459.240,0.000,157383 PB,D,6/29/2020,459.100,472.870,459.100,0.000,156530 PB,D,6/30/2020,459.330,473.110,459.330,0.000,155981 PB,D,7/1/2020,458.570,472.330,458.570,0.000,155422 PB,D,7/3/2020,459.080,472.850,459.080,0.000,155459 PB,D,7/6/2020,459.100,472.870,459.100,0.000,155442 PB,D,7/7/2020,460.750,474.570,460.750,0.000,155610 PB,D,7/9/2020,459.580,473.370,459.580,0.000,156201 PB,D,7/10/2020,460.200,474.010,460.200,0.000,156238 PB,D,7/13/2020,459.360,473.140,459.360,0.000,156157 PB,D,7/14/2020,459.430,473.210,459.430,0.000,156143 PB,D,7/15/2020,459.610,473.400,459.610,0.000,156270 PB,D,7/16/2020,459.980,473.780,459.980,0.000,156346 PB,D,7/20/2020,459.710,473.500,459.710,0.000,156922 PB,D,7/21/2020,460.050,473.850,460.050,0.000,157087 PB,D,7/22/2020,460.790,474.610,460.790,0.000,156981 PB,D,7/23/2020,460.950,474.780,460.950,0.000,157247 PB,D,7/27/2020,461.000,474.830,461.000,0.000,157730 PB,D,7/28/2020,461.480,475.320,461.480,0.000,157704 PB,D,7/29/2020,461.320,475.160,461.320,0.000,157846 PB,D,7/31/2020,461.680,475.530,461.680,0.000,157811 PB,D,8/4/2020,461.510,475.360,461.510,0.000,157799 PB,D,8/6/2020,461.540,475.390,461.540,0.000,158064 PB,D,8/10/2020,461.880,475.740,461.880,0.000,158235 PB,D,8/11/2020,461.400,475.240,461.400,0.000,158285 PB,D,8/12/2020,461.130,474.960,461.130,0.000,158345 PB,D,8/13/2020,460.850,474.680,460.850,0.000,158356 PB,D,8/14/2020,460.900,474.730,460.900,0.000,158356 PB,D,8/17/2020,462.910,476.800,462.910,0.000,158582 PB,D,8/19/2020,461.780,475.630,461.780,0.000,158648 PB,D,8/21/2020,462.110,475.970,462.110,0.000,158667 PB,D,8/24/2020,462.100,475.960,462.100,0.000,158636 PB,D,8/26/2020,461.240,475.080,461.240,0.000,158642 PB,D,8/27/2020,461.150,474.980,461.150,0.000,158661 PB,D,8/28/2020,461.260,475.100,461.260,0.000,158661 PB,D,9/1/2020,461.560,475.410,461.560,0.000,158716 PB,D,9/3/2020,463.000,476.890,463.000,0.000,158930 PB,D,9/4/2020,462.940,476.830,462.940,0.000,158891 PB,D,9/7/2020,462.610,476.490,462.610,0.000,158754 PB,D,9/8/2020,462.800,476.680,462.800,0.000,158664 PB,D,9/9/2020,462.500,476.380,462.500,0.000,158563 PB,D,9/11/2020,462.730,476.610,462.730,0.000,158484 PB,D,9/14/2020,462.860,476.750,462.860,0.000,158436 PB,D,9/15/2020,462.860,476.750,462.860,0.000,158577 PB,D,9/16/2020,462.970,476.860,462.970,0.000,158078 PB,D,9/18/2020,463.090,476.980,463.090,0.000,158653 PB,D,9/21/2020,463.300,477.200,463.300,0.000,158564 PB,D,9/22/2020,463.090,476.980,463.090,0.000,158424 PB,D,9/24/2020,462.870,476.760,462.870,0.000,158325 PB,D,9/28/2020,462.740,476.620,462.740,0.000,158267 PB,D,9/29/2020,462.700,476.580,462.700,0.000,158186 PB,D,10/1/2020,462.650,476.530,462.650,0.000,157993 PB,D,10/5/2020,462.780,476.660,462.780,0.000,157388 PB,D,10/6/2020,462.730,476.610,462.730,0.000,157332 PB,D,10/7/2020,462.690,476.570,462.690,0.000,157244 PB,D,10/8/2020,463.000,476.890,463.000,0.000,157036 PB,D,10/12/2020,463.270,477.170,463.270,0.000,157059 PB,D,10/14/2020,463.510,477.420,463.510,0.000,156272 PB,D,10/16/2020,463.720,477.630,463.720,0.000,155799 PB,D,10/19/2020,463.510,477.420,463.510,0.000,156184 PB,D,10/21/2020,463.440,477.340,463.440,0.000,156110 PB,D,10/22/2020,463.380,477.280,463.380,0.000,156048 PB,D,10/23/2020,463.110,477.000,463.110,0.000,156366 PB,D,10/27/2020,463.340,477.240,463.340,0.000,156181 PB,D,10/29/2020,463.420,477.320,463.420,0.000,155776 PB,D,10/30/2020,463.280,477.180,463.280,0.000,155266 PB,D,11/3/2020,462.930,476.820,462.930,0.000,155364 PB,D,11/5/2020,463.300,477.200,463.300,0.000,155764 PB,D,11/6/2020,463.310,477.210,463.310,0.000,155764 PB,D,11/10/2020,462.710,476.590,462.710,0.000,155702 PB,D,11/12/2020,463.210,477.110,463.210,0.000,155473 PB,D,11/13/2020,463.660,477.570,463.660,0.000,155132 PB,D,11/17/2020,463.670,477.580,463.670,0.000,155169 PB,D,11/23/2020,464.130,478.050,464.130,0.000,155380 PB,D,11/24/2020,464.160,478.080,464.160,0.000,155394 PB,D,11/25/2020,464.110,478.030,464.110,0.000,154898 PB,D,11/26/2020,464.460,478.390,464.460,0.000,154690 PB,D,11/27/2020,464.550,478.490,464.550,0.000,154644 PB,D,11/30/2020,462.750,476.630,462.750,0.000,154463 PB,D,12/1/2020,467.020,481.030,467.020,0.000,154153 PB,D,12/2/2020,467.170,481.190,467.170,0.000,154022 PB,D,12/3/2020,465.450,479.410,465.450,0.000,153701 PB,D,12/4/2020,467.510,481.540,467.510,0.000,153473 PB,D,12/7/2020,466.000,479.980,466.000,0.000,153331 PB,D,12/8/2020,466.220,480.210,466.220,0.000,153043 PB,D,12/9/2020,466.380,480.370,466.380,0.000,152920 PB,D,12/10/2020,466.430,480.420,466.430,0.000,152891 PB,D,12/11/2020,466.720,480.720,466.720,0.000,152914 PB,D,12/14/2020,466.800,480.800,466.800,0.000,152842 PB,D,12/15/2020,466.920,480.930,466.920,0.000,152894 PB,D,12/16/2020,466.560,480.560,466.560,0.000,152875 PB,D,12/18/2020,466.730,480.730,466.730,0.000,152265 PB,D,12/21/2020,466.550,480.550,466.550,0.000,153811 PB,D,12/22/2020,466.360,480.350,466.360,0.000,153424 PB,D,12/23/2020,466.100,480.080,466.100,0.000,153354 PB,D,12/28/2020,466.160,480.140,466.160,0.000,153249 PB,D,12/29/2020,466.340,480.330,466.340,0.000,153312 PB,D,12/30/2020,466.510,480.510,466.510,0.000,153407 PB,D,1/6/2021,466.840,480.850,466.840,0.000,153279 PB,D,1/7/2021,468.360,482.410,468.360,0.000,153261 PB,D,1/11/2021,466.880,480.890,466.880,0.000,153196 PB,D,1/13/2021,466.540,480.540,466.540,0.000,153084 PB,D,1/14/2021,466.730,480.730,466.730,0.000,153022 PB,D,1/15/2021,466.630,480.630,466.630,0.000,152812 PB,D,1/19/2021,466.720,480.720,466.720,0.000,152308 PB,D,1/20/2021,466.790,480.790,466.790,0.000,152231 PB,D,1/21/2021,466.490,480.480,466.490,0.000,152002 PB,D,1/22/2021,466.570,480.570,466.570,0.000,151226 PB,D,1/25/2021,466.860,480.870,466.860,0.000,151144 PB,D,1/26/2021,466.860,480.870,466.860,0.000,151393 PB,D,1/27/2021,466.970,480.980,466.970,0.000,151267 PB,D,1/28/2021,467.080,481.090,467.080,0.000,150832 PB,D,2/1/2021,466.590,480.590,466.590,0.000,150650 PB,D,2/2/2021,466.400,480.390,466.400,0.000,150485 PB,D,2/3/2021,466.330,480.320,466.330,0.000,150101 PB,D,2/4/2021,465.890,479.870,465.890,0.000,150012 PB,D,2/5/2021,465.670,479.640,465.670,0.000,149827 PB,D,2/8/2021,465.660,479.630,465.660,0.000,149748 PB,D,2/10/2021,465.950,479.930,465.950,0.000,149812 PB,D,2/11/2021,466.050,480.030,466.050,0.000,149687 PB,D,2/12/2021,466.140,480.030,466.140,0.000,149561 PB,D,2/15/2021,465.670,479.640,465.670,0.000,149558 PB,D,2/16/2021,465.560,479.530,465.560,0.000,149522 PB,D,2/17/2021,465.570,479.540,465.570,0.000,149496 PB,D,2/18/2021,466.880,480.890,466.880,0.000,148656 PB,D,2/19/2021,465.290,479.250,465.290,0.000,148547 PB,D,2/23/2021,465.290,479.250,465.290,0.000,148175 PB,D,2/24/2021,465.160,479.110,465.160,0.000,148499 PB,D,2/25/2021,464.260,478.190,464.260,0.000,148176 PB,D,2/26/2021,464.450,478.380,464.450,0.000,148070 PB,D,3/2/2021,465.540,479.510,465.540,0.000,148082 PB,D,3/3/2021,465.440,479.400,465.440,0.000,147844 PB,D,3/4/2021,465.760,479.730,465.760,0.000,147469 PB,D,3/5/2021,465.490,479.450,465.490,0.000,147480 PB,D,3/8/2021,465.530,479.500,465.530,0.000,147576 PB,D,3/10/2021,480.020,0.000,466.040,0.000,144233 PB,D,3/11/2021,480.020,480.270,466.280,0.000,143425 PB,D,3/12/2021,480.020,479.660,465.690,0.000,143237 PB,D,3/15/2021,480.020,479.830,465.850,0.000,142428 PB,D,3/16/2021,480.020,480.010,466.030,0.000,142437 PB,D,3/18/2021,480.020,479.440,465.480,0.000,142292 PB,D,3/22/2021,480.020,479.480,465.510,0.000,141883 PB,D,3/24/2021,480.020,479.860,465.880,0.000,140836 PB,D,3/25/2021,480.020,480.260,466.270,0.000,140725 PB,D,3/29/2021,480.020,479.670,465.700,0.000,140244 PB,D,3/30/2021,480.020,479.240,465.280,0.000,140028 PB,D,3/31/2021,480.020,479.540,465.570,0.000,140154 PB,D,4/1/2021,480.020,479.780,465.810,0.000,140128 PB,D,4/7/2021,480.020,479.770,465.800,0.000,139991 PB,D,4/8/2021,480.020,479.950,465.970,0.000,139848 PB,D,4/12/2021,480.020,479.830,465.850,0.000,139398 PB,D,4/13/2021,480.020,479.720,465.750,0.000,139438 PB,D,4/14/2021,480.020,479.750,465.780,0.000,139162 PB,D,4/15/2021,480.020,479.800,465.830,0.000,138746 PB,D,4/16/2021,480.020,479.830,465.850,0.000,138598 PB,D,4/19/2021,480.020,479.670,465.700,0.000,138582 PB,D,4/20/2021,480.020,479.680,465.710,0.000,138891 PB,D,4/21/2021,480.020,480.050,466.070,0.000,138835 PB,D,4/22/2021,480.020,480.070,466.090,0.000,138125 PB,D,4/23/2021,480.020,479.860,465.880,0.000,138154 PB,D,4/26/2021,480.020,479.770,465.800,0.000,138090 PB,D,4/27/2021,480.020,479.910,465.930,0.000,138034 PB,D,4/28/2021,480.020,479.640,465.670,0.000,137944 PB,D,5/4/2021,480.020,479.630,465.660,0.000,136896 PB,D,5/6/2021,480.020,479.790,465.820,0.000,135126 PB,D,5/10/2021,480.020,479.650,465.680,0.000,134850 PB,D,5/11/2021,480.020,479.210,465.250,0.000,134829 PB,D,5/12/2021,480.020,479.060,465.110,0.000,134526 PB,D,5/17/2021,480.020,478.900,464.950,0.000,134547 PB,D,5/18/2021,480.020,478.860,464.910,0.000,133300 PB,D,5/20/2021,480.020,478.700,464.760,0.000,133438 PB,D,5/21/2021,480.020,479.050,465.100,0.000,133447 PB,D,5/26/2021,480.020,479.730,465.760,0.000,132911 PB,D,5/27/2021,480.020,479.280,465.320,0.000,132855 PB,D,5/28/2021,480.020,479.110,465.160,0.000,132904 PB,D,6/1/2021,480.020,479.140,465.180,0.000,132801 PB,D,6/2/2021,480.020,479.150,465.190,0.000,132786 PB,D,6/4/2021,480.020,479.050,465.100,0.000,132832 PB,D,6/8/2021,480.020,479.370,465.410,0.000,132647 PB,D,6/9/2021,480.020,479.780,465.810,0.000,132607 PB,D,6/10/2021,480.020,479.760,465.790,0.000,132504 PB,D,6/14/2021,480.020,480.230,466.240,0.000,132274 PB,D,6/15/2021,480.020,480.090,466.110,0.000,132239 PB,D,6/16/2021,480.020,479.980,466.000,0.000,132109 PB,D,6/17/2021,480.020,479.730,465.760,0.000,132051 PB,D,6/18/2021,480.020,480.020,466.040,0.000,131986 PB,D,6/21/2021,480.020,479.740,465.770,0.000,132043 PB,D,6/22/2021,465.540,479.510,465.540,0.000,131867 PB,D,6/23/2021,465.750,479.720,465.750,0.000,131589 PB,D,6/28/2021,465.690,479.660,465.690,0.000,131742 PB,D,6/29/2021,0.000,480.960,466.950,0.000,131532 PB,D,6/30/2021,0.000,479.960,465.980,0.000,131197 PB,D,7/1/2021,0.000,481.460,467.440,0.000,130857 PB,D,7/2/2021,0.000,481.800,467.770,0.000,130797 PB,D,7/5/2021,0.000,480.200,466.210,0.000,130768 PB,D,7/6/2021,0.000,480.710,466.710,0.000,131130 PB,D,7/8/2021,467.490,481.510,467.490,0.000,131160 PB,D,7/9/2021,467.280,481.300,467.280,0.000,131111 PB,D,7/13/2021,467.210,481.230,467.210,0.000,130828 PB,D,7/15/2021,467.240,481.260,467.240,0.000,130932 PB,D,7/16/2021,467.360,481.380,467.360,0.000,130932 PB,D,7/19/2021,467.870,481.910,467.870,0.000,130975 PB,D,7/20/2021,468.030,482.070,468.030,0.000,130889 PB,D,7/21/2021,469.210,483.290,469.210,0.000,130886 PB,D,7/22/2021,467.940,481.980,467.940,0.000,130899 PB,D,7/26/2021,467.810,481.840,467.810,0.000,131042 PB,D,7/27/2021,467.870,481.910,467.870,0.000,131067 PB,D,7/28/2021,467.830,481.860,467.830,0.000,129613 PB,D,7/29/2021,467.790,481.820,467.790,0.000,129601 PB,D,7/30/2021,469.420,483.500,469.420,0.000,129606 PB,D,8/2/2021,468.240,482.290,468.240,0.000,129605 PB,D,8/3/2021,468.490,482.540,468.490,0.000,129627 PB,D,8/5/2021,468.690,482.750,468.690,0.000,129140 PB,D,8/6/2021,468.270,482.320,468.270,0.000,128955 PB,D,8/9/2021,468.420,482.470,468.420,0.000,128957 PB,D,8/11/2021,468.460,482.510,468.460,0.000,128871 PB,D,8/12/2021,468.610,482.670,468.610,0.000,128917 PB,D,8/16/2021,468.670,482.730,468.670,0.000,129114 PB,D,8/17/2021,468.630,482.690,468.630,0.000,129094 PB,D,8/19/2021,468.860,482.930,468.860,0.000,129145 PB,D,8/20/2021,468.890,482.960,468.890,0.000,129305 PB,D,8/23/2021,468.730,482.790,468.730,0.000,129355 PB,D,8/24/2021,468.720,482.780,468.720,0.000,129355 PB,D,8/25/2021,468.250,482.300,468.250,0.000,129402 PB,D,8/26/2021,468.150,482.190,468.150,0.000,129360 PB,D,8/27/2021,468.100,482.140,468.100,0.000,129427 PB,D,8/30/2021,468.080,482.120,468.080,0.000,129427 PB,D,8/31/2021,469.350,483.430,469.350,0.000,129381 PB,D,9/1/2021,467.710,481.740,467.710,0.000,129415 PB,D,9/2/2021,467.980,482.020,467.980,0.000,129181 PB,D,9/3/2021,467.810,481.840,467.810,0.000,129281 PB,D,9/6/2021,467.770,481.800,467.770,0.000,129274 PB,D,9/7/2021,467.020,481.030,467.020,0.000,129240 PB,D,9/9/2021,467.320,481.340,467.320,0.000,128987 PB,D,9/10/2021,467.000,481.010,467.000,0.000,128974 PB,D,9/13/2021,466.950,480.960,466.950,0.000,128753 PB,D,9/14/2021,468.260,482.310,468.260,0.000,128683 PB,D,9/15/2021,466.680,480.680,466.680,0.000,128806 PB,D,9/16/2021,466.030,480.010,466.030,0.000,128824 PB,D,9/17/2021,465.730,479.700,465.730,0.000,129066 PB,D,9/20/2021,466.060,480.040,466.060,0.000,129101 PB,D,9/21/2021,466.240,480.230,466.240,0.000,129221 PB,D,9/22/2021,466.360,480.350,466.360,0.000,129215 PB,D,9/23/2021,465.630,479.600,465.630,0.000,129235 PB,D,9/24/2021,465.010,478.960,465.010,0.000,129467 PB,D,9/27/2021,464.800,478.740,464.800,0.000,129558 PB,D,9/28/2021,464.520,478.460,464.520,0.000,129563 PB,D,9/29/2021,465.130,479.080,465.130,0.000,129555 PB,D,9/30/2021,464.940,478.890,464.940,0.000,129620 PB,D,10/1/2021,465.320,479.280,465.320,0.000,129725 PB,D,10/4/2021,465.250,479.210,465.250,0.000,129691 PB,D,10/5/2021,464.870,478.820,464.870,0.000,129601 PB,D,10/6/2021,464.610,478.550,464.610,0.000,129579 PB,D,10/8/2021,464.260,478.190,464.260,0.000,129482 PB,D,10/11/2021,463.570,477.480,463.570,0.000,129739 PB,D,10/12/2021,463.450,477.350,463.450,0.000,129741 PB,D,10/13/2021,463.450,477.350,463.450,0.000,129741 PB,D,10/14/2021,464.490,478.420,464.490,0.000,129707 PB,D,10/15/2021,464.330,478.260,464.330,0.000,129650 PB,D,10/18/2021,463.550,477.460,463.550,0.000,129633 PB,D,10/19/2021,463.180,477.080,463.180,0.000,129503 PB,D,10/21/2021,463.080,476.970,463.080,0.000,129237 PB,D,10/22/2021,462.830,476.710,462.830,0.000,129203 PB,D,10/25/2021,462.920,476.810,462.920,0.000,129189 PB,D,10/27/2021,463.720,477.630,463.720,0.000,128925 PB,D,10/28/2021,463.050,476.940,463.050,0.000,128907 PB,D,10/29/2021,461.350,475.190,461.350,0.000,128971 PB,D,11/2/2021,462.780,476.660,462.780,0.000,128522 PB,D,11/3/2021,462.910,476.800,462.910,0.000,128499 PB,D,11/4/2021,462.910,476.800,462.910,0.000,128499 PB,D,11/5/2021,464.660,478.600,464.660,0.000,128400 PB,D,11/8/2021,464.710,478.650,464.710,0.000,128445 PB,D,11/9/2021,464.870,478.820,464.870,0.000,128404 PB,D,11/10/2021,464.070,477.990,464.070,0.000,128327 PB,D,11/11/2021,463.040,476.930,463.040,0.000,128060 PB,D,11/12/2021,463.380,477.280,463.380,0.000,128205 PB,D,11/15/2021,463.250,477.150,463.250,0.000,128105 PB,D,11/16/2021,463.350,477.250,463.350,0.000,128115 PB,D,11/17/2021,463.320,477.220,463.320,0.000,128108 PB,D,11/18/2021,463.600,477.510,463.600,0.000,128065 PB,D,11/19/2021,464.280,478.210,464.280,0.000,128021 PB,D,11/22/2021,464.430,478.360,464.430,0.000,127891 PB,D,11/23/2021,463.630,477.540,463.630,0.000,128009 PB,D,11/24/2021,463.560,477.470,463.560,0.000,127868 PB,D,11/25/2021,463.640,477.550,463.640,0.000,127889 PB,D,11/26/2021,464.120,478.040,464.120,0.000,127952 PB,D,11/29/2021,463.730,477.640,463.730,0.000,127699 PB,D,11/30/2021,464.130,478.050,464.130,0.000,127686 PB,D,12/1/2021,464.040,477.960,464.040,0.000,127708 PB,D,12/2/2021,464.860,478.810,464.860,0.000,127686 PB,D,12/3/2021,464.660,478.600,464.660,0.000,127653 PB,D,12/6/2021,465.120,479.070,465.120,0.000,127685 PB,D,12/7/2021,465.120,479.070,465.120,0.000,127738 PB,D,12/8/2021,464.640,478.580,464.640,0.000,127744 PB,D,12/9/2021,465.100,479.050,465.100,0.000,127802 PB,D,12/10/2021,465.220,479.180,465.220,0.000,127568 PB,D,12/13/2021,465.280,479.240,465.280,0.000,127524 PB,D,12/14/2021,464.930,478.880,464.930,0.000,127993 PB,D,12/15/2021,464.880,478.830,464.880,0.000,128001 PB,D,12/16/2021,464.590,478.530,464.590,0.000,128043 PB,D,12/17/2021,464.910,478.860,464.910,0.000,128023 PB,D,12/20/2021,464.910,478.860,464.910,0.000,128016 PB,D,12/21/2021,464.220,478.150,464.220,0.000,127954 PB,D,12/22/2021,463.810,477.720,463.810,0.000,127738 PB,D,12/23/2021,463.470,477.370,463.470,0.000,127676 PB,D,12/27/2021,463.500,477.410,463.500,0.000,127795 PB,D,12/28/2021,463.450,477.350,463.450,0.000,127839 PB,D,12/29/2021,462.990,476.880,462.990,0.000,128328 PB,D,12/30/2021,462.850,476.740,462.850,0.000,128343 PB,D,1/3/2022,462.550,476.430,462.550,0.000,128346 PB,D,1/5/2022,461.800,475.650,461.800,0.000,128162 PB,D,1/6/2022,461.290,475.130,461.290,0.000,128078 PB,D,1/7/2022,460.550,474.370,460.550,0.000,128074 PB,D,1/10/2022,460.140,473.940,460.140,0.000,128076 PB,D,1/11/2022,460.060,473.860,460.060,0.000,128001 PB,D,1/12/2022,460.750,474.570,460.750,0.000,127985 PB,D,1/14/2022,460.650,474.470,460.650,0.000,128040 PB,D,1/17/2022,459.960,473.760,459.960,0.000,128042 PB,D,1/18/2022,459.780,473.570,459.780,0.000,128049 PB,D,1/19/2022,459.610,473.400,459.610,0.000,127828 PB,D,1/20/2022,459.940,473.740,459.940,0.000,127759 PB,D,1/21/2022,460.060,473.860,460.060,0.000,127227 PB,D,1/24/2022,459.620,473.410,459.620,0.000,127227 PB,D,1/25/2022,459.410,473.190,459.410,0.000,127242 PB,D,1/26/2022,459.550,473.340,459.550,0.000,127558 PB,D,1/27/2022,459.140,472.910,459.140,0.000,127641 PB,D,1/28/2022,458.750,472.510,458.750,0.000,127360 PB,D,1/31/2022,459.190,472.970,459.190,0.000,126972 PB,D,2/1/2022,457.490,471.210,457.490,0.000,127433 PB,D,2/2/2022,457.190,470.910,457.190,0.000,127535 PB,D,2/3/2022,454.990,468.640,454.990,0.000,127406 PB,D,2/4/2022,453.240,466.840,453.240,0.000,127458 PB,D,2/7/2022,452.160,465.720,452.160,0.000,127185 PB,D,2/8/2022,451.810,465.360,451.810,0.000,127152 PB,D,2/9/2022,452.800,466.380,452.800,0.000,126806 PB,D,2/10/2022,452.390,465.960,452.390,0.000,126706 PB,D,2/11/2022,452.200,465.770,452.200,0.000,126645 PB,D,2/14/2022,451.860,465.420,451.860,0.000,126620 PB,D,2/15/2022,451.720,465.270,451.720,0.000,126670 PB,D,2/16/2022,452.550,466.130,452.550,0.000,126677 PB,D,2/17/2022,452.750,466.330,452.750,0.000,126792 PB,D,2/18/2022,452.670,466.250,452.670,0.000,126836 PB,D,2/21/2022,452.450,466.020,452.450,0.000,126677 PB,D,2/22/2022,452.510,466.090,452.510,0.000,126691 PB,D,2/23/2022,450.690,464.210,450.690,0.000,126649 PB,D,2/24/2022,447.400,460.820,447.400,0.000,126721 PB,D,2/25/2022,445.560,458.930,445.560,0.000,126439 PB,D,2/28/2022,442.310,455.580,442.310,0.000,126463 PB,D,3/1/2022,443.630,456.940,443.630,0.000,126385 PB,D,3/2/2022,442.300,455.570,442.300,0.000,126168 PB,D,3/4/2022,440.320,453.530,440.320,0.000,126250 PB,D,3/7/2022,439.390,452.570,439.390,0.000,126214 PB,D,3/8/2022,438.130,451.270,438.130,0.000,126380 PB,D,3/9/2022,437.020,450.130,437.020,0.000,126305 PB,D,3/10/2022,435.990,449.070,435.990,0.000,126118 PB,D,3/11/2022,435.960,449.040,435.960,0.000,126066 PB,D,3/14/2022,435.280,448.340,435.280,0.000,126193 PB,D,3/15/2022,435.610,448.680,435.610,0.000,126396 PB,D,3/16/2022,436.690,449.790,436.690,0.000,126560 PB,D,3/17/2022,437.500,450.630,437.500,0.000,126598 PB,D,3/18/2022,437.680,450.810,437.680,0.000,126598 PB,D,3/21/2022,437.100,450.210,437.100,0.000,126667 PB,D,3/22/2022,436.060,449.140,436.060,0.000,126808 PB,D,3/24/2022,436.310,449.400,436.310,0.000,126706 PB,D,3/25/2022,435.590,448.660,435.590,0.000,126755 PB,D,3/28/2022,435.000,448.050,435.000,0.000,126805 PB,D,3/29/2022,434.130,447.150,434.130,0.000,126873 PB,D,3/30/2022,433.620,446.630,433.620,0.000,126875 PB,D,3/31/2022,436.660,449.760,436.660,0.000,126858 PB,D,4/1/2022,435.400,448.460,435.400,0.000,126912 PB,D,4/4/2022,436.710,449.810,436.710,0.000,127395 PB,D,4/5/2022,435.510,448.580,435.510,0.000,127404 PB,D,4/6/2022,434.410,447.440,434.410,0.000,126974 PB,D,4/7/2022,433.920,446.940,433.920,0.000,126999 PB,D,4/8/2022,433.520,446.530,433.520,0.000,126977 PB,D,4/11/2022,431.840,444.800,431.840,0.000,127000 PB,D,4/12/2022,431.370,444.310,431.370,0.000,127278 PB,D,4/13/2022,431.510,444.460,431.510,0.000,127858 PB,D,4/14/2022,432.800,445.780,432.800,0.000,127880 PB,D,4/19/2022,430.360,443.270,430.360,0.000,127769 PB,D,4/22/2022,429.930,442.830,429.930,0.000,127756 PB,D,4/25/2022,430.890,443.820,430.890,0.000,127747 PB,D,4/26/2022,432.000,444.960,432.000,0.000,127607 PB,D,4/27/2022,431.990,444.950,431.990,0.000,127673 PB,D,4/29/2022,430.490,443.400,430.490,0.000,128327 PB,D,5/2/2022,430.150,443.050,430.150,0.000,128297 PB,D,5/3/2022,430.560,443.480,430.560,0.000,128349 PB,D,5/4/2022,430.290,443.200,430.290,0.000,128350 PB,D,5/5/2022,430.500,443.420,430.500,0.000,128451 PB,D,5/6/2022,428.580,441.440,428.580,0.000,128917 PB,D,5/10/2022,429.620,442.510,429.620,0.000,128864 PB,D,5/11/2022,429.710,442.600,429.710,0.000,127716 PB,D,5/12/2022,432.300,445.270,432.300,0.000,127590 PB,D,5/13/2022,431.620,444.570,431.620,0.000,127593 PB,D,5/16/2022,431.350,444.290,431.350,0.000,127613 PB,D,5/17/2022,430.210,443.120,430.210,0.000,127573 PB,D,5/18/2022,429.700,442.590,429.700,0.000,127492 PB,D,5/19/2022,429.180,442.060,429.180,0.000,127594 PB,D,5/20/2022,428.800,441.660,428.800,0.000,126343 PB,D,5/23/2022,428.440,441.290,428.440,0.000,126462 PB,D,5/24/2022,428.790,441.650,428.790,0.000,126467 PB,D,5/25/2022,428.380,441.230,428.380,0.000,126176 PB,D,5/27/2022,427.910,440.750,427.910,0.000,126514 PB,D,5/30/2022,427.190,440.010,427.190,0.000,126326 PB,D,5/31/2022,426.120,438.900,426.120,0.000,126435 PB,D,6/1/2022,425.680,438.450,425.680,0.000,126381 PB,D,6/2/2022,424.670,437.410,424.670,0.000,126370 PB,D,6/3/2022,423.930,436.650,423.930,0.000,126393 PB,D,6/7/2022,423.760,436.470,423.760,0.000,126400 PB,D,6/8/2022,423.110,435.800,423.110,0.000,126527 PB,D,6/10/2022,420.720,433.340,420.720,0.000,126502 PB,D,6/13/2022,416.800,429.300,416.800,0.000,126426 PB,D,6/14/2022,414.710,427.150,414.710,0.000,126406 PB,D,6/15/2022,417.920,430.460,417.920,0.000,126430 PB,D,6/16/2022,412.920,425.310,412.920,0.000,126431 PB,D,6/17/2022,413.650,426.060,413.650,0.000,126423 PB,D,6/20/2022,412.700,425.080,412.700,0.000,125595 PB,D,6/21/2022,412.720,425.100,412.720,0.000,125520 PB,D,6/22/2022,413.630,426.040,413.630,0.000,125362 PB,D,6/24/2022,415.980,428.460,415.980,0.000,125193 PB,D,6/27/2022,414.840,427.290,414.840,0.000,125181 PB,D,6/28/2022,413.970,426.390,413.970,0.000,125168 PB,D,6/29/2022,416.720,429.220,416.720,0.000,125147 PB,D,6/30/2022,417.810,430.340,417.810,0.000,125106 PB,D,7/1/2022,421.260,433.900,421.260,0.000,124984 PB,D,7/4/2022,418.160,430.700,418.160,0.000,124977 PB,D,7/5/2022,420.340,432.950,420.340,0.000,124947 PB,D,7/6/2022,419.960,432.560,419.960,0.000,124959 PB,D,7/7/2022,418.160,430.700,418.160,0.000,124821 PB,D,7/8/2022,417.720,430.250,417.720,0.000,124677 PB,D,7/11/2022,418.680,431.240,418.680,0.000,124113 PB,D,7/12/2022,420.360,432.970,420.360,0.000,123968 PB,D,7/13/2022,419.780,432.370,419.780,0.000,123968 PB,D,7/14/2022,418.060,430.600,418.060,0.000,124697 PB,D,7/15/2022,418.660,431.220,418.660,0.000,124697 PB,D,7/18/2022,417.190,429.710,417.190,0.000,124697 PB,D,7/19/2022,415.850,428.330,415.850,0.000,124611 PB,D,7/20/2022,416.890,429.400,416.890,0.000,124587 PB,D,7/21/2022,416.940,429.450,416.940,0.000,124224 PB,D,7/22/2022,419.840,432.440,419.840,0.000,124199 PB,D,7/25/2022,420.500,433.120,420.500,0.000,122789 PB,D,7/26/2022,421.860,434.520,421.860,0.000,122784 PB,D,7/27/2022,422.370,435.040,422.370,0.000,120423 PB,D,7/28/2022,425.460,438.220,425.460,0.000,120424 PB,D,7/29/2022,425.470,438.230,425.470,0.000,120421 PB,D,8/2/2022,424.260,436.990,424.260,0.000,120336 PB,D,8/3/2022,423.270,435.970,423.270,0.000,120423 PB,D,8/4/2022,424.340,437.070,424.340,0.000,120427 PB,D,8/5/2022,422.610,435.290,422.610,0.000,120464 PB,D,8/8/2022,423.600,436.310,423.600,0.000,120470 PB,D,8/9/2022,423.410,436.110,423.410,0.000,119934 PB,D,8/10/2022,424.390,437.120,424.390,0.000,119859 PB,D,8/12/2022,424.690,437.430,424.690,0.000,119905 PB,D,8/16/2022,423.950,436.670,423.950,0.000,119917 PB,D,8/17/2022,422.240,434.910,422.240,0.000,119915 PB,D,8/18/2022,422.200,434.870,422.200,0.000,119628 PB,D,8/19/2022,420.290,432.900,420.290,0.000,119594 PB,D,8/22/2022,419.190,431.770,419.190,0.000,119527 PB,D,8/23/2022,417.790,430.320,417.790,0.000,120329 PB,D,8/24/2022,416.890,429.400,416.890,0.000,120310 PB,D,8/25/2022,418.120,430.660,418.120,0.000,120197 PB,D,8/26/2022,416.410,428.900,416.410,0.000,120159 PB,D,8/29/2022,415.720,428.190,415.720,0.000,120141 PB,D,8/30/2022,416.150,428.630,416.150,0.000,120128 PB,D,8/31/2022,417.480,430.000,417.480,0.000,120126 PB,D,9/1/2022,415.800,428.270,415.800,0.000,120121 PB,D,9/2/2022,416.670,429.170,416.670,0.000,119830 PB,D,9/5/2022,415.830,428.300,415.830,0.000,119838 PB,D,9/6/2022,415.220,427.680,415.220,0.000,119833 PB,D,9/7/2022,415.670,428.140,415.670,0.000,119809 PB,D,9/8/2022,414.530,426.970,414.530,0.000,119813 PB,D,9/9/2022,413.470,425.870,413.470,0.000,119535 PB,D,9/12/2022,413.050,425.440,413.050,0.000,119781 PB,D,9/13/2022,411.250,423.590,411.250,0.000,119850 PB,D,9/14/2022,410.240,422.550,410.240,0.000,119828 PB,D,9/15/2022,409.790,422.080,409.790,0.000,119739 PB,D,9/16/2022,409.490,421.770,409.490,0.000,119726 PB,D,9/19/2022,409.400,421.680,409.400,0.000,119595 PB,D,9/20/2022,406.870,419.080,406.870,0.000,119580 PB,D,9/21/2022,406.750,418.950,406.750,0.000,119607 PB,D,9/22/2022,406.580,418.780,406.580,0.000,119732 PB,D,9/23/2022,406.170,418.360,406.170,0.000,119756 PB,D,9/26/2022,405.140,417.290,405.140,0.000,119675 PB,D,9/27/2022,404.740,416.880,404.740,0.000,119678 PB,D,9/28/2022,405.060,417.210,405.060,0.000,119470 PB,D,9/29/2022,405.150,417.300,405.150,0.000,118871 PB,D,9/30/2022,407.150,419.360,407.150,0.000,118997 PB,D,10/3/2022,409.330,421.610,409.330,0.000,119031 PB,D,10/5/2022,408.290,420.540,408.290,0.000,118829 PB,D,10/6/2022,407.590,419.820,407.590,0.000,118698 PB,D,10/7/2022,403.760,415.870,403.760,0.000,118705 PB,D,10/10/2022,402.160,414.220,402.160,0.000,118693 PB,D,10/11/2022,402.680,414.760,402.680,0.000,118820 PB,D,10/12/2022,403.200,415.300,403.200,0.000,118579 PB,D,10/13/2022,404.560,416.700,404.560,0.000,118627 PB,D,10/14/2022,405.280,417.440,405.280,0.000,118368 PB,D,10/17/2022,405.860,418.040,405.860,0.000,118433 PB,D,10/18/2022,406.830,419.030,406.830,0.000,118552 PB,D,10/19/2022,406.010,418.190,406.010,0.000,118624 PB,D,10/20/2022,405.590,417.760,405.590,0.000,118173 PB,D,10/21/2022,405.480,417.640,405.480,0.000,117649 PB,D,10/24/2022,406.050,418.230,406.050,0.000,117640 PB,D,10/25/2022,407.570,419.800,407.570,0.000,117635 PB,D,10/27/2022,410.270,422.580,410.270,0.000,117545 PB,D,10/28/2022,409.830,422.120,409.830,0.000,117432 PB,D,10/31/2022,410.950,423.280,410.950,0.000,117410 PB,D,11/2/2022,410.210,422.520,410.210,0.000,117410 PB,D,11/3/2022,409.540,421.830,409.540,0.000,117644 PB,D,11/4/2022,410.040,422.340,410.040,0.000,117686 PB,D,11/7/2022,410.980,423.310,410.980,0.000,117420 PB,D,11/8/2022,412.160,424.520,412.160,0.000,115987 PB,D,11/9/2022,413.360,425.760,413.360,0.000,115889 PB,D,11/10/2022,415.660,428.130,415.660,0.000,115867 PB,D,11/11/2022,414.210,426.640,414.210,0.000,115861 PB,D,11/14/2022,414.550,426.990,414.550,0.000,115810 PB,D,11/15/2022,415.720,428.190,415.720,0.000,113956 PB,D,11/16/2022,416.060,428.540,416.060,0.000,113894 PB,D,11/17/2022,415.650,428.120,415.650,0.000,113713 PB,D,11/18/2022,416.020,428.500,416.020,0.000,113751 PB,D,11/21/2022,416.570,429.070,416.570,0.000,113738 PB,D,11/22/2022,416.760,429.260,416.760,0.000,113691 PB,D,11/23/2022,417.140,429.650,417.140,0.000,113363 PB,D,11/24/2022,418.350,430.900,418.350,0.000,113205 PB,D,11/25/2022,416.670,429.170,416.670,0.000,113056 PB,D,11/28/2022,418.760,431.320,418.760,0.000,113056 PB,D,11/29/2022,419.380,431.960,419.380,0.000,132449 PB,D,11/30/2022,419.690,432.280,419.690,0.000,132838 PB,D,12/1/2022,421.200,433.840,421.200,0.000,132845 PB,D,12/2/2022,421.280,433.920,421.280,0.000,132815 PB,D,12/5/2022,421.500,434.150,421.500,0.000,132772 PB,D,12/6/2022,421.410,434.050,421.410,0.000,132723 PB,D,12/7/2022,421.790,434.440,421.790,0.000,132718 PB,D,12/8/2022,422.230,434.900,422.230,0.000,132781 PB,D,12/12/2022,421.330,433.970,421.330,0.000,132721 PB,D,12/13/2022,421.630,434.280,421.630,0.000,132721 PB,D,12/14/2022,422.520,435.200,422.520,0.000,132721 PB,D,12/15/2022,420.540,433.160,420.540,0.000,132648 PB,D,12/16/2022,419.720,432.310,419.720,0.000,132663 PB,D,12/19/2022,419.420,432.000,419.420,0.000,132587 PB,D,12/20/2022,417.380,429.900,417.380,0.000,132875 PB,D,12/21/2022,415.770,428.240,415.770,0.000,132858 PB,D,12/22/2022,414.770,427.210,414.770,0.000,132271 PB,D,12/23/2022,414.500,426.940,414.500,0.000,132253 PB,D,12/27/2022,413.680,426.090,413.680,0.000,131984 PB,D,12/28/2022,413.940,426.360,413.940,0.000,131975 PB,D,12/29/2022,414.230,426.660,414.230,0.000,131683 PB,D,12/30/2022,413.790,426.200,413.790,0.000,131683 PB,D,1/5/2023,416.450,428.940,416.450,0.000,131826 PB,D,1/6/2023,418.150,430.690,418.150,0.000,131840 PB,D,1/9/2023,418.340,430.890,418.340,0.000,131830 PB,D,1/10/2023,417.950,430.490,417.950,0.000,131856 PB,D,1/11/2023,419.260,431.840,419.260,0.000,131596 PB,D,1/12/2023,421.340,433.980,421.340,0.000,131632 PB,D,1/13/2023,422.000,434.660,422.000,0.000,131681 PB,D,1/16/2023,421.720,434.370,421.720,0.000,131518 PB,D,1/17/2023,422.830,435.510,422.830,0.000,131569 PB,D,1/18/2023,423.450,436.150,423.450,0.000,131636 PB,D,1/19/2023,422.460,435.130,422.460,0.000,131630 PB,D,1/20/2023,421.490,434.130,421.490,0.000,131642 PB,D,1/23/2023,420.750,433.370,420.750,0.000,131669 PB,D,1/24/2023,421.330,433.970,421.330,0.000,131654 PB,D,1/25/2023,421.900,434.560,421.900,0.000,131674 PB,D,1/26/2023,421.870,434.530,421.870,0.000,131711 PB,D,1/27/2023,421.320,433.960,421.320,0.000,131626 PB,D,1/30/2023,420.510,433.130,420.510,0.000,131461 PB,D,1/31/2023,420.720,433.340,420.720,0.000,131367 PB,D,2/1/2023,420.470,433.080,420.470,0.000,131324 PB,D,2/2/2023,423.520,436.230,423.520,0.000,131369 PB,D,2/3/2023,421.890,434.550,421.890,0.000,131335 PB,D,2/6/2023,420.870,433.500,420.870,0.000,131002 PB,D,2/7/2023,420.350,432.960,420.350,0.000,130941 PB,D,2/8/2023,421.530,434.180,421.530,0.000,130939 PB,D,2/9/2023,421.110,433.740,421.110,0.000,130927 PB,D,2/10/2023,420.150,432.750,420.150,0.000,130816 PB,D,2/13/2023,419.780,432.370,419.780,0.000,130521 PB,D,2/14/2023,418.740,431.300,418.740,0.000,130521 PB,D,2/15/2023,418.840,431.410,418.840,0.000,130472 PB,D,2/16/2023,419.030,431.600,419.030,0.000,130468 PB,D,2/17/2023,418.860,431.430,418.860,0.000,129996 PB,D,2/20/2023,419.100,431.670,419.100,0.000,129908 PB,D,2/21/2023,418.380,430.930,418.380,0.000,129944 PB,D,2/22/2023,420.030,432.630,420.030,0.000,129688 PB,D,2/24/2023,419.520,432.110,419.520,0.000,129446 PB,D,3/1/2023,416.720,429.220,416.720,0.000,129397 PB,D,3/3/2023,416.140,428.620,416.140,0.000,129404 PB,D,3/6/2023,417.000,429.510,417.000,0.000,129109 PB,D,3/7/2023,416.790,429.290,416.790,0.000,129108 PB,D,3/8/2023,415.710,428.180,415.710,0.000,129037 PB,D,3/9/2023,416.310,428.800,416.310,0.000,129049 PB,D,3/10/2023,417.310,429.830,417.310,0.000,129079 PB,D,3/13/2023,419.100,431.670,419.100,0.000,128939 PB,D,3/15/2023,419.460,432.040,419.460,0.000,128921 PB,D,3/16/2023,419.720,432.310,419.720,0.000,128971 PB,D,3/17/2023,421.340,433.980,421.340,0.000,128944 PB,D,3/20/2023,417.530,430.060,417.530,0.000,128778 PB,D,3/21/2023,415.550,428.020,415.550,0.000,128482 PB,D,3/23/2023,417.760,430.290,417.760,0.000,128432 PB,D,3/24/2023,418.270,430.820,418.270,0.000,128445 PB,D,3/27/2023,417.400,429.920,417.400,0.000,127611 PB,D,3/28/2023,416.370,428.860,416.370,0.000,127544 PB,D,3/29/2023,416.860,429.370,416.860,0.000,127591 PB,D,3/30/2023,415.030,427.480,415.030,0.000,127577 PB,D,3/31/2023,416.660,429.160,416.660,0.000,127764 PB,D,4/3/2023,417.350,429.870,417.350,0.000,127604 PB,D,4/4/2023,416.510,429.010,416.510,0.000,127510 PB,D,4/5/2023,418.170,430.720,418.170,0.000,127496 PB,D,4/6/2023,419.090,431.660,419.090,0.000,127466 PB,D,4/14/2023,416.690,429.190,416.690,0.000,127068 PB,D,4/17/2023,417.000,429.510,417.000,0.000,127068 PB,D,4/18/2023,417.510,430.040,417.510,0.000,126768 PB,D,4/19/2023,417.520,430.050,417.520,0.000,126752 PB,D,4/20/2023,418.770,431.330,418.770,0.000,126725 PB,D,4/21/2023,419.800,432.390,419.800,0.000,126769 PB,D,4/24/2023,418.490,431.040,418.490,0.000,126733 PB,D,4/26/2023,420.160,432.760,420.160,0.000,127133 PB,D,4/28/2023,420.480,433.090,420.480,0.000,126860 PB,D,5/2/2023,421.320,433.960,421.320,0.000,126791 PB,D,5/3/2023,420.830,433.450,420.830,0.000,126787 PB,D,5/4/2023,423.630,436.340,423.630,0.000,126628 PB,D,5/5/2023,421.760,434.410,421.760,0.000,126629 PB,D,5/8/2023,421.780,434.430,421.780,0.000,126099 PB,D,5/10/2023,423.040,435.730,423.040,0.000,125892 PB,D,5/11/2023,424.160,436.880,424.160,0.000,125946 PB,D,5/12/2023,423.610,436.320,423.610,0.000,125877 PB,D,5/15/2023,423.380,436.080,423.380,0.000,125956 PB,D,5/16/2023,422.990,435.680,422.990,0.000,126019 PB,D,5/17/2023,423.160,435.850,423.160,0.000,125956 PB,D,5/19/2023,421.470,434.110,421.470,0.000,125944 PB,D,5/22/2023,421.910,434.570,421.910,0.000,125928 PB,D,5/23/2023,421.440,434.080,421.440,0.000,125848 PB,D,5/24/2023,421.270,433.910,421.270,0.000,125580 PB,D,5/25/2023,421.880,434.540,421.880,0.000,125649 PB,D,5/26/2023,421.410,434.050,421.410,0.000,125762 PB,D,5/30/2023,421.930,434.590,421.930,0.000,125914 PB,D,5/31/2023,424.670,437.410,424.670,0.000,126099 PB,D,6/2/2023,424.230,436.960,424.230,0.000,126458 PB,D,6/5/2023,423.730,436.440,423.730,0.000,126500 PB,D,6/6/2023,422.240,434.910,422.240,0.000,126937 PB,D,6/7/2023,421.660,434.310,421.660,0.000,127022 PB,D,6/8/2023,420.770,433.390,420.770,0.000,126952 PB,D,6/9/2023,420.770,433.390,420.770,0.000,126858 PB,D,6/12/2023,420.950,433.580,420.950,0.000,126826 PB,D,6/13/2023,420.400,433.010,420.400,0.000,126862 PB,D,6/14/2023,419.620,432.210,419.620,0.000,127001 PB,D,6/15/2023,418.570,431.130,418.570,0.000,127024 PB,D,6/19/2023,418.460,431.010,418.460,0.000,127400 PB,D,6/20/2023,419.730,432.320,419.730,0.000,127400 PB,D,6/22/2023,420.290,432.900,420.290,0.000,127186 PB,D,6/26/2023,423.870,436.590,423.870,0.000,127176 PB,D,6/27/2023,422.140,434.800,422.140,0.000,127031 PB,D,6/28/2023,422.320,434.990,422.320,0.000,126876 PB,D,6/29/2023,421.110,433.740,421.110,0.000,126865 PB,D,6/30/2023,421.260,433.900,421.260,0.000,126861 PB,D,7/3/2023,421.510,434.160,421.510,0.000,126929 PB,D,7/4/2023,421.820,434.470,421.820,0.000,126997 PB,D,7/5/2023,422.190,434.860,422.190,0.000,126989 PB,D,7/6/2023,419.910,432.510,419.910,0.000,126990 PB,D,7/7/2023,420.590,433.210,420.590,0.000,126677 PB,D,7/10/2023,419.960,432.560,419.960,0.000,126669 PB,D,7/11/2023,419.980,432.580,419.980,0.000,125975 PB,D,7/12/2023,420.880,433.510,420.880,0.000,125886 PB,D,7/13/2023,422.490,435.160,422.490,0.000,125863 PB,D,7/14/2023,422.580,435.260,422.580,0.000,125874 PB,D,7/17/2023,423.040,435.730,423.040,0.000,125686 PB,D,7/19/2023,424.060,436.780,424.060,0.000,125627 PB,D,7/20/2023,423.640,436.350,423.640,0.000,125587 PB,D,7/21/2023,423.690,436.400,423.690,0.000,125647 PB,D,7/24/2023,424.330,437.060,424.330,0.000,125722 PB,D,7/25/2023,424.150,436.870,424.150,0.000,125670 PB,D,7/26/2023,423.600,436.310,423.600,0.000,125585 PB,D,7/27/2023,423.790,436.500,423.790,0.000,125356 PB,D,7/28/2023,423.780,436.490,423.780,0.000,125351 PB,D,7/31/2023,423.880,436.600,423.880,0.000,125150 PB,D,8/2/2023,424.590,437.330,424.590,0.000,125115 PB,D,8/3/2023,424.500,437.240,424.500,0.000,124966 PB,D,8/4/2023,425.540,438.310,425.540,0.000,124981 PB,D,8/7/2023,424.490,437.220,424.490,0.000,124885 PB,D,8/8/2023,425.580,438.350,425.580,0.000,124842 PB,D,8/9/2023,425.360,438.120,425.360,0.000,124824 PB,D,8/10/2023,425.100,437.850,425.100,0.000,124824 PB,D,8/14/2023,424.330,437.060,424.330,0.000,124662 PB,D,8/16/2023,425.000,437.750,425.000,0.000,124696 PB,D,8/17/2023,424.360,437.090,424.360,0.000,124715 PB,D,8/18/2023,424.990,437.740,424.990,0.000,124825 PB,D,8/21/2023,424.480,437.210,424.480,0.000,124842 PB,D,8/22/2023,424.540,437.280,424.540,0.000,124825 PB,D,8/23/2023,425.300,438.060,425.300,0.000,124884 PB,D,8/24/2023,425.210,437.970,425.210,0.000,125122 PB,D,8/25/2023,424.860,437.610,424.860,0.000,125079 PB,D,8/28/2023,425.050,437.800,425.050,0.000,125077 PB,D,8/29/2023,425.410,438.170,425.410,0.000,125271 PB,D,8/30/2023,424.860,437.610,424.860,0.000,125186 PB,D,8/31/2023,425.240,438.000,425.240,0.000,124352 PB,D,9/1/2023,425.370,438.130,425.370,0.000,124357 PB,D,9/4/2023,425.340,438.100,425.340,0.000,124308 PB,D,9/5/2023,424.900,437.650,424.900,0.000,124484 PB,D,9/6/2023,424.150,436.870,424.150,0.000,124420 PB,D,9/7/2023,424.160,436.880,424.160,0.000,124328 PB,D,9/8/2023,423.620,436.330,423.620,0.000,124509 PB,D,9/11/2023,423.960,436.680,423.960,0.000,123963 PB,D,9/12/2023,425.100,437.850,425.100,0.000,123812 PB,D,9/13/2023,423.590,436.300,423.590,0.000,123810 PB,D,9/14/2023,425.290,438.050,425.290,0.000,123822 PB,D,9/15/2023,423.330,436.030,423.330,0.000,123670 PB,D,9/18/2023,422.890,435.580,422.890,0.000,123440 PB,D,9/19/2023,423.840,436.560,423.840,0.000,123322 PB,D,9/20/2023,423.960,436.680,423.960,0.000,123531 PB,D,9/21/2023,423.230,435.930,423.230,0.000,123453 PB,D,9/22/2023,423.680,436.390,423.680,0.000,123656 PB,D,9/25/2023,423.950,436.670,423.950,0.000,123664 PB,D,9/26/2023,425.390,438.150,425.390,0.000,123631 PB,D,9/27/2023,424.230,436.960,424.230,0.000,123176 PB,D,9/28/2023,424.450,437.180,424.450,0.000,123465 PB,D,9/29/2023,425.940,438.720,425.940,0.000,123458 PB,D,10/2/2023,424.570,437.310,424.570,0.000,123123 PB,D,10/4/2023,424.710,437.450,424.710,0.000,122925 PB,D,10/5/2023,424.970,437.720,424.970,0.000,123001 PB,D,10/6/2023,425.020,437.770,425.020,0.000,122944 PB,D,10/9/2023,426.370,439.160,426.370,0.000,122782 PB,D,10/10/2023,426.000,438.780,426.000,0.000,122801 PB,D,10/11/2023,426.150,438.930,426.150,0.000,122822 PB,D,10/12/2023,425.500,438.270,425.500,0.000,123517 PB,D,10/13/2023,425.860,438.640,425.860,0.000,123441 PB,D,10/16/2023,426.060,438.840,426.060,0.000,123578 PB,D,10/17/2023,425.470,438.230,425.470,0.000,123643 PB,D,10/18/2023,425.320,438.080,425.320,0.000,123635 PB,D,10/19/2023,425.050,437.800,425.050,0.000,123687 PB,D,10/20/2023,425.560,438.330,425.560,0.000,124475 PB,D,10/23/2023,425.850,438.630,425.850,0.000,124604 PB,D,10/24/2023,426.830,439.630,426.830,0.000,124573 PB,D,10/25/2023,426.800,439.600,426.800,0.000,124732 PB,D,10/26/2023,427.040,439.850,427.040,0.000,124610 PB,D,10/27/2023,427.660,440.490,427.660,0.000,125073 PB,D,10/30/2023,428.100,440.940,428.100,0.000,125534 PB,D,10/31/2023,428.220,441.070,428.220,0.000,127703 PB,D,11/2/2023,429.030,441.900,429.030,0.000,127703 PB,D,11/3/2023,429.330,442.210,429.330,0.000,128088 PB,D,11/7/2023,429.030,441.900,429.030,0.000,128357 PB,D,11/8/2023,428.720,441.580,428.720,0.000,128053 PB,D,11/9/2023,428.790,441.650,428.790,0.000,127824 PB,D,11/10/2023,428.450,441.300,428.450,0.000,127772 PB,D,11/13/2023,428.460,441.310,428.460,0.000,127814 PB,D,11/14/2023,429.410,442.290,429.410,0.000,127688 PB,D,11/15/2023,430.830,443.750,430.830,0.000,127662 PB,D,11/16/2023,429.900,442.800,429.900,0.000,127469 PB,D,11/17/2023,430.080,442.980,430.080,0.000,127533 PB,D,11/20/2023,429.960,442.860,429.960,0.000,127539 PB,D,11/21/2023,430.470,443.380,430.470,0.000,127527 PB,D,11/22/2023,430.420,443.330,430.420,0.000,127702 PB,D,11/23/2023,429.930,442.830,429.930,0.000,127652 PB,D,11/24/2023,429.800,442.690,429.800,0.000,127632 PB,D,11/27/2023,430.520,443.440,430.520,0.000,127721 PB,D,11/28/2023,431.350,444.290,431.350,0.000,127717 PB,D,11/29/2023,432.520,445.500,432.520,0.000,127672 PB,D,11/30/2023,433.990,447.010,433.990,0.000,127680 PB,D,12/1/2023,435.430,448.490,435.430,0.000,139591 PB,D,12/4/2023,436.580,449.680,436.580,0.000,139368 PB,D,12/5/2023,436.920,450.030,436.920,0.000,139364 PB,D,12/6/2023,436.970,450.080,436.970,0.000,139359 PB,D,12/7/2023,435.520,448.590,435.520,0.000,151591 PB,D,12/8/2023,434.920,447.970,434.920,0.000,151608 PB,D,12/11/2023,434.990,448.040,434.990,0.000,151562 PB,D,12/12/2023,435.430,448.490,435.430,0.000,151414 PB,D,12/13/2023,436.090,449.170,436.090,0.000,151521 PB,D,12/14/2023,437.130,450.240,437.130,0.000,151575 PB,D,12/15/2023,437.530,450.660,437.530,0.000,151604 PB,D,12/18/2023,437.030,450.140,437.030,0.000,151519 PB,D,12/19/2023,438.150,451.290,438.150,0.000,151479 PB,D,12/20/2023,436.610,449.710,436.610,0.000,151372 PB,D,12/21/2023,436.400,449.490,436.400,0.000,151348 PB,D,12/22/2023,436.530,449.630,436.530,0.000,153536 PB,D,12/27/2023,436.750,449.850,436.750,0.000,153547 PB,D,12/28/2023,436.900,450.010,436.900,0.000,153543 PB,D,12/29/2023,436.620,449.720,436.620,0.000,153551 PB,D,1/2/2024,436.590,449.690,436.590,0.000,153583 PB,D,1/3/2024,436.210,449.300,436.210,0.000,153583 PB,D,1/4/2024,434.120,447.140,434.120,0.000,154287 PB,D,1/5/2024,433.790,446.800,433.790,0.000,154277 PB,D,1/8/2024,434.020,447.040,434.020,0.000,154261 PB,D,1/9/2024,433.860,446.880,433.860,0.000,154703 PB,D,1/10/2024,433.530,446.540,433.530,0.000,154747 PB,D,1/11/2024,433.920,446.940,433.920,0.000,154682 PB,D,1/12/2024,434.820,447.860,434.820,0.000,154533 PB,D,1/15/2024,434.940,447.990,434.940,0.000,154401 PB,D,1/16/2024,435.180,448.240,435.180,0.000,154384 PB,D,1/17/2024,434.240,447.270,434.240,0.000,154425 PB,D,1/18/2024,434.500,447.540,434.500,0.000,154279 PB,D,1/19/2024,434.600,447.640,434.600,0.000,154258 PB,D,1/22/2024,434.780,447.820,434.780,0.000,154679 PB,D,1/23/2024,434.200,447.230,434.200,0.000,154819 PB,D,1/24/2024,434.110,447.130,434.110,0.000,154588 PB,D,1/25/2024,434.700,447.740,434.700,0.000,154446 PB,D,1/26/2024,435.130,448.180,435.130,0.000,154377 PB,D,1/29/2024,435.680,448.750,435.680,0.000,154632 PB,D,1/30/2024,435.510,448.580,435.510,0.000,154624 PB,D,1/31/2024,436.610,449.710,436.610,0.000,154648 PB,D,2/1/2024,436.880,449.990,436.880,0.000,154517 PB,D,2/2/2024,436.320,449.410,436.320,0.000,154777 PB,D,2/5/2024,435.350,448.410,435.350,0.000,154681 PB,D,2/6/2024,435.410,448.470,435.410,0.000,154677 PB,D,2/7/2024,435.730,448.800,435.730,0.000,154904 PB,D,2/8/2024,435.600,448.670,435.600,0.000,154956 PB,D,2/12/2024,435.430,448.490,435.430,0.000,153584 PB,D,2/13/2024,436.630,449.730,436.630,0.000,153628 PB,D,2/14/2024,436.450,449.540,436.450,0.000,153608 PB,D,2/15/2024,438.090,451.230,438.090,0.000,153955 PB,D,2/16/2024,435.780,448.850,435.780,0.000,153871 PB,D,2/19/2024,436.820,449.920,436.820,0.000,153881 PB,D,2/20/2024,436.440,449.530,436.440,0.000,153929 PB,D,2/21/2024,436.260,449.350,436.260,0.000,153773 PB,D,2/22/2024,436.220,449.310,436.220,0.000,153954 PB,D,2/23/2024,436.380,449.470,436.380,0.000,153859 PB,D,2/26/2024,436.480,449.570,436.480,0.000,153836 PB,D,2/27/2024,436.420,449.510,436.420,0.000,153887 PB,D,2/28/2024,436.590,449.690,436.590,0.000,153846 PB,D,2/29/2024,438.230,451.380,438.230,0.000,153654 PB,D,3/1/2024,437.440,450.560,437.440,0.000,153747 PB,D,3/4/2024,437.650,450.780,437.650,0.000,153785 PB,D,3/6/2024,438.310,451.460,438.310,0.000,153310 PB,D,3/7/2024,438.560,451.720,438.560,0.000,153858 PB,D,3/8/2024,438.900,452.070,438.900,0.000,153715 PB,D,3/11/2024,438.880,452.050,438.880,0.000,153723 PB,D,3/12/2024,438.370,451.520,438.370,0.000,153814 PB,D,3/13/2024,438.370,451.520,438.370,0.000,153425 PB,D,3/15/2024,437.360,450.480,437.360,0.000,152316 PB,D,3/18/2024,437.190,450.310,437.190,0.000,152138 PB,D,3/19/2024,437.370,450.490,437.370,0.000,151864 PB,D,3/20/2024,437.530,450.660,437.530,0.000,151782 PB,D,3/22/2024,439.640,452.830,439.640,0.000,151523 PB,D,3/25/2024,439.500,452.690,439.500,0.000,151497 PB,D,3/26/2024,439.350,452.530,439.350,0.000,151391 PB,D,3/27/2024,439.720,452.910,439.720,0.000,151303 PB,D,3/28/2024,440.770,453.990,440.770,0.000,150896 PB,D,4/2/2024,439.140,452.310,439.140,0.000,150772 PB,D,4/3/2024,439.070,452.240,439.070,0.000,150703 PB,D,4/4/2024,439.870,453.070,439.870,0.000,150091 PB,D,4/5/2024,439.810,453.000,439.810,0.000,149870 PB,D,4/8/2024,439.670,452.860,439.670,0.000,150011 PB,D,4/9/2024,440.030,453.230,440.030,0.000,149920 PB,D,4/10/2024,439.990,453.190,439.990,0.000,150062 PB,D,4/11/2024,439.510,452.700,439.510,0.000,150096 PB,D,4/12/2024,440.140,453.340,440.140,0.000,150141 PB,D,4/15/2024,439.860,453.060,439.860,0.000,149513 PB,D,4/16/2024,439.280,452.460,439.280,0.000,149540 PB,D,4/17/2024,439.430,452.610,439.430,0.000,149538 PB,D,4/18/2024,439.490,452.670,439.490,0.000,150039 PB,D,4/19/2024,438.800,451.960,438.800,0.000,150014 PB,D,4/24/2024,439.400,452.580,439.400,0.000,150044 PB,D,4/25/2024,439.130,452.300,439.130,0.000,149992 PB,D,4/26/2024,439.550,452.740,439.550,0.000,149724 PB,D,4/29/2024,440.040,453.240,440.040,0.000,150192 PB,D,4/30/2024,439.580,452.770,439.580,0.000,150199 PB,D,5/6/2024,439.540,452.730,439.540,0.000,149868 PB,D,5/7/2024,439.610,452.800,439.610,0.000,149710 PB,D,5/8/2024,439.610,452.800,439.610,0.000,149106 PB,D,5/10/2024,439.340,452.520,439.340,0.000,149173 PB,D,5/13/2024,439.250,452.430,439.250,0.000,148781 PB,D,5/14/2024,439.160,452.330,439.160,0.000,149011 PB,D,5/15/2024,439.610,452.800,439.610,0.000,149048 PB,D,5/16/2024,439.710,452.900,439.710,0.000,148754 PB,D,5/17/2024,439.430,452.610,439.430,0.000,149006 PB,D,5/21/2024,439.330,452.510,439.330,0.000,149188 PB,D,5/22/2024,439.020,452.190,439.020,0.000,148516 PB,D,5/23/2024,438.210,451.360,438.210,0.000,148529 PB,D,5/24/2024,438.350,451.500,438.350,0.000,148442 PB,D,5/27/2024,438.490,451.640,438.490,0.000,148330 PB,D,5/28/2024,438.470,451.620,438.470,0.000,148305 PB,D,5/29/2024,437.790,450.920,437.790,0.000,148282 PB,D,5/30/2024,436.780,449.880,436.780,0.000,148280 PB,D,5/31/2024,436.970,450.080,436.970,0.000,148447 PB,D,6/3/2024,439.040,452.210,439.040,0.000,148357 PB,D,6/4/2024,437.870,451.010,437.870,0.000,148348 PB,D,6/5/2024,438.260,451.410,438.260,0.000,148327 PB,D,6/6/2024,438.330,451.480,438.330,0.000,148257 PB,D,6/7/2024,438.070,451.210,438.070,0.000,148469 PB,D,6/10/2024,437.710,450.840,437.710,0.000,147384 PB,D,6/12/2024,438.740,451.900,438.740,0.000,147163 PB,D,6/13/2024,439.240,452.420,439.240,0.000,146969 PB,D,6/14/2024,439.350,452.530,439.350,0.000,146989 PB,D,6/17/2024,438.930,452.100,438.930,0.000,146989 PB,D,6/18/2024,439.080,452.250,439.080,0.000,146711 PB,D,6/19/2024,439.350,452.530,439.350,0.000,145994 PB,D,6/21/2024,441.600,454.850,441.600,0.000,145878 PB,D,6/24/2024,441.960,455.220,441.960,0.000,145892