,,,,,,, PRERE,D,12/18/2019,71.110,74.520,71.110,0.000,1058649 PRERE,D,12/20/2019,71.400,74.830,71.400,0.000,1056646 PRERE,D,12/23/2019,71.620,75.060,71.620,0.000,1051921 PRERE,D,12/31/2019,71.520,74.950,71.520,0.000,1051275 PRERE,D,1/3/2020,72.650,76.140,72.650,0.000,1051275 PRERE,D,1/6/2020,72.410,75.890,72.410,0.000,1050788 PRERE,D,1/8/2020,74.270,77.830,74.270,0.000,1050700 PRERE,D,1/9/2020,75.230,78.840,75.230,0.000,1046893 PRERE,D,1/10/2020,75.650,79.280,75.650,0.000,1044660 PRERE,D,1/13/2020,76.010,79.660,76.010,0.000,1044463 PRERE,D,1/14/2020,76.040,79.690,76.040,0.000,1044219 PRERE,D,1/15/2020,75.810,79.450,75.810,0.000,1044072 PRERE,D,1/16/2020,76.010,79.660,76.010,0.000,1043340 PRERE,D,1/17/2020,77.440,81.160,77.440,0.000,1043951 PRERE,D,1/20/2020,78.200,81.950,78.200,0.000,1044611 PRERE,D,1/21/2020,77.100,80.800,77.100,0.000,1045352 PRERE,D,1/22/2020,76.870,80.560,76.870,0.000,1044112 PRERE,D,1/23/2020,76.040,79.690,76.040,0.000,1050697 PRERE,D,1/24/2020,76.780,80.470,76.780,0.000,1050793 PRERE,D,1/27/2020,74.310,77.880,74.310,0.000,1051575 PRERE,D,1/28/2020,75.230,78.840,75.230,0.000,1050943 PRERE,D,1/29/2020,75.540,79.170,75.540,0.000,1048564 PRERE,D,1/30/2020,75.040,78.640,75.040,0.000,1045990 PRERE,D,1/31/2020,73.750,77.290,73.750,0.000,1042605 PRERE,D,2/3/2020,73.540,77.070,73.540,0.000,1040075 PRERE,D,2/4/2020,74.590,78.170,74.590,0.000,1033455 PRERE,D,2/5/2020,75.740,79.380,75.740,0.000,1031047 PRERE,D,2/6/2020,74.840,78.430,74.840,0.000,1030797 PRERE,D,2/7/2020,73.850,77.390,73.850,0.000,1024471 PRERE,D,2/10/2020,73.730,77.270,73.730,0.000,1052084 PRERE,D,2/11/2020,75.340,78.960,75.340,0.000,1049765 PRERE,D,2/12/2020,76.370,80.040,76.370,0.000,1049210 PRERE,D,2/13/2020,76.420,80.090,76.420,0.000,1049082 PRERE,D,2/14/2020,75.790,79.430,75.790,0.000,1049906 PRERE,D,2/17/2020,76.220,79.880,76.220,0.000,1048762 PRERE,D,2/18/2020,75.790,79.430,75.790,0.000,1050473 PRERE,D,2/19/2020,76.650,80.330,76.650,0.000,1050941 PRERE,D,2/20/2020,76.500,80.170,76.500,0.000,1049568 PRERE,D,2/21/2020,75.370,78.990,75.370,0.000,1048701 PRERE,D,2/25/2020,72.990,76.490,72.990,0.000,1048819 PRERE,D,2/26/2020,72.140,75.600,72.140,0.000,1037099 PRERE,D,2/28/2020,64.440,67.530,64.440,0.000,1030134 PRERE,D,3/3/2020,64.840,67.950,64.840,0.000,1019614 PRERE,D,3/4/2020,65.540,68.690,65.540,0.000,1008210 PRERE,D,3/5/2020,64.580,67.680,64.580,0.000,1004384 PRERE,D,3/6/2020,60.370,63.270,60.370,0.000,1002214 PRERE,D,3/10/2020,54.400,57.010,54.400,0.000,1000789 PRERE,D,3/11/2020,54.000,56.590,54.000,0.000,981022 PRERE,D,3/12/2020,49.280,51.650,49.280,0.000,976432 PRERE,D,3/13/2020,50.470,52.890,50.470,0.000,967403 PRERE,D,3/16/2020,47.210,49.480,47.210,0.000,958662 PRERE,D,3/17/2020,46.400,48.630,46.400,0.000,956878 PRERE,D,3/18/2020,43.440,45.530,43.440,0.000,952788 PRERE,D,3/19/2020,44.520,46.660,44.520,0.000,949652 PRERE,D,3/20/2020,47.830,50.130,47.830,0.000,947923 PRERE,D,3/25/2020,48.810,51.150,48.810,0.000,947699 PRERE,D,3/26/2020,50.180,52.590,50.180,0.000,947729 PRERE,D,3/27/2020,47.270,49.540,47.270,0.000,947325 PRERE,D,3/30/2020,47.250,49.520,47.250,0.000,948419 PRERE,D,3/31/2020,49.070,51.430,49.070,0.000,950535 PRERE,D,4/1/2020,48.910,51.260,48.910,0.000,955777 PRERE,D,4/2/2020,48.990,51.340,48.990,0.000,956985 PRERE,D,4/3/2020,52.440,54.960,52.440,0.000,958107 PRERE,D,4/6/2020,54.030,56.620,54.030,0.000,958539 PRERE,D,4/7/2020,54.350,56.960,54.350,0.000,958870 PRERE,D,4/8/2020,54.540,57.160,54.540,0.000,960084 PRERE,D,4/9/2020,56.430,59.140,56.430,0.000,961950 PRERE,D,4/14/2020,56.540,59.250,56.540,0.000,964645 PRERE,D,4/15/2020,53.170,55.720,53.170,0.000,969709 PRERE,D,4/17/2020,53.920,56.510,53.920,0.000,968784 PRERE,D,4/21/2020,50.970,53.420,50.970,0.000,970513 PRERE,D,4/22/2020,53.130,55.680,53.130,0.000,972271 PRERE,D,4/23/2020,55.060,57.700,55.060,0.000,973979 PRERE,D,4/27/2020,54.470,57.080,54.470,0.000,972734 PRERE,D,4/28/2020,55.770,58.450,55.770,0.000,973118 PRERE,D,4/29/2020,56.900,59.630,56.900,0.000,974220 PRERE,D,4/30/2020,56.350,59.050,56.350,0.000,982087 PRERE,D,5/4/2020,54.660,57.280,54.660,0.000,986928 PRERE,D,5/5/2020,56.150,58.850,56.150,0.000,986859 PRERE,D,5/6/2020,55.580,58.250,55.580,0.000,988188 PRERE,D,5/7/2020,56.500,59.210,56.500,0.000,986873 PRERE,D,5/12/2020,56.410,59.120,56.410,0.000,989880 PRERE,D,5/13/2020,55.950,58.640,55.950,0.000,992145 PRERE,D,5/14/2020,54.590,57.210,54.590,0.000,991422 PRERE,D,5/15/2020,55.830,58.510,55.830,0.000,991934 PRERE,D,5/18/2020,57.400,60.160,57.400,0.000,991263 PRERE,D,5/19/2020,57.670,60.440,57.670,0.000,992379 PRERE,D,5/20/2020,59.450,62.300,59.450,0.000,989791 PRERE,D,5/22/2020,58.930,61.760,58.930,0.000,989158 PRERE,D,5/26/2020,60.520,63.420,60.520,0.000,989105 PRERE,D,5/27/2020,59.150,61.990,59.150,0.000,987588 PRERE,D,5/28/2020,60.260,63.150,60.260,0.000,987921 PRERE,D,5/29/2020,59.210,62.050,59.210,0.000,988052 PRERE,D,6/2/2020,61.330,64.270,61.330,0.000,993938 PRERE,D,6/4/2020,59.870,62.740,59.870,0.000,994782 PRERE,D,6/8/2020,61.400,64.350,61.400,0.000,1008122 PRERE,D,6/9/2020,60.430,63.330,60.430,0.000,1007652 PRERE,D,6/10/2020,60.170,63.060,60.170,0.000,1009229 PRERE,D,6/11/2020,58.980,61.810,58.980,0.000,1009536 PRERE,D,6/15/2020,58.400,61.200,58.400,0.000,1008363 PRERE,D,6/16/2020,60.620,63.530,60.620,0.000,1002441 PRERE,D,6/17/2020,60.150,63.040,60.150,0.000,1002601 PRERE,D,6/18/2020,59.820,62.690,59.820,0.000,1002643 PRERE,D,6/19/2020,60.740,63.660,60.740,0.000,1003068 PRERE,D,6/22/2020,61.270,64.210,61.270,0.000,1002359 PRERE,D,6/25/2020,61.740,64.700,61.740,0.000,1003676 PRERE,D,6/26/2020,61.770,64.730,61.770,0.000,1004158 PRERE,D,6/29/2020,60.440,63.340,60.440,0.000,1003473 PRERE,D,6/30/2020,59.920,62.800,59.920,0.000,1005413 PRERE,D,7/2/2020,61.010,63.940,61.010,0.000,1004575 PRERE,D,7/3/2020,60.750,63.670,60.750,0.000,1002905 PRERE,D,7/6/2020,61.020,63.950,61.020,0.000,1001536 PRERE,D,7/7/2020,61.100,64.030,61.100,0.000,1001655 PRERE,D,7/8/2020,61.010,63.940,61.010,0.000,1000122 PRERE,D,7/9/2020,61.450,64.400,61.450,0.000,998395 PRERE,D,7/10/2020,61.130,64.060,61.130,0.000,998189 PRERE,D,7/13/2020,61.010,63.940,61.010,0.000,995954 PRERE,D,7/14/2020,59.560,62.420,59.560,0.000,995961 PRERE,D,7/15/2020,60.370,63.270,60.370,0.000,994171 PRERE,D,7/20/2020,61.320,64.260,61.320,0.000,994596 PRERE,D,7/21/2020,63.000,66.020,63.000,0.000,996903 PRERE,D,7/22/2020,62.680,65.690,62.680,0.000,997005 PRERE,D,7/23/2020,62.640,65.650,62.640,0.000,996062 PRERE,D,7/24/2020,62.320,65.310,62.320,0.000,1000623 PRERE,D,7/27/2020,62.510,65.510,62.510,0.000,989217 PRERE,D,7/28/2020,61.910,64.880,61.910,0.000,987638 PRERE,D,7/29/2020,62.300,65.290,62.300,0.000,987472 PRERE,D,7/30/2020,60.780,63.700,60.780,0.000,982462 PRERE,D,7/31/2020,60.770,63.690,60.770,0.000,978296 PRERE,D,8/3/2020,61.830,64.800,61.830,0.000,977183 PRERE,D,8/4/2020,62.120,65.100,62.120,0.000,976580 PRERE,D,8/5/2020,62.970,65.990,62.970,0.000,978228 PRERE,D,8/6/2020,62.670,65.680,62.670,0.000,978012 PRERE,D,8/7/2020,62.310,65.300,62.310,0.000,978459 PRERE,D,8/10/2020,62.440,65.440,62.440,0.000,976992 PRERE,D,8/11/2020,63.070,66.100,63.070,0.000,976852 PRERE,D,8/12/2020,62.750,65.760,62.750,0.000,975918 PRERE,D,8/13/2020,63.590,66.640,63.590,0.000,976046 PRERE,D,8/14/2020,63.770,66.830,63.770,0.000,976168 PRERE,D,8/17/2020,63.100,66.130,63.100,0.000,973665 PRERE,D,8/18/2020,63.100,66.130,63.100,0.000,968249 PRERE,D,8/19/2020,63.130,66.160,63.130,0.000,968592 PRERE,D,8/20/2020,61.900,64.870,61.900,0.000,968607 PRERE,D,8/21/2020,61.420,64.370,61.420,0.000,968747 PRERE,D,8/24/2020,62.280,65.270,62.280,0.000,968132 PRERE,D,8/25/2020,61.920,64.890,61.920,0.000,968053 PRERE,D,8/26/2020,61.650,64.610,61.650,0.000,967907 PRERE,D,8/27/2020,62.040,65.020,62.040,0.000,967536 PRERE,D,8/28/2020,61.480,64.430,61.480,0.000,967403 PRERE,D,9/1/2020,61.300,64.240,61.300,0.000,967614 PRERE,D,9/2/2020,60.590,63.500,60.590,0.000,970071 PRERE,D,9/3/2020,60.070,62.950,60.070,0.000,970434 PRERE,D,9/4/2020,59.650,62.510,59.650,0.000,970591 PRERE,D,9/7/2020,59.570,62.430,59.570,0.000,970567 PRERE,D,9/8/2020,58.230,61.030,58.230,0.000,967802 PRERE,D,9/9/2020,58.770,61.590,58.770,0.000,967134 PRERE,D,9/10/2020,59.100,61.940,59.100,0.000,965369 PRERE,D,9/11/2020,59.420,62.270,59.420,0.000,964763 PRERE,D,9/14/2020,59.630,62.490,59.630,0.000,964858 PRERE,D,9/15/2020,60.620,63.530,60.620,0.000,965597 PRERE,D,9/16/2020,60.970,63.900,60.970,0.000,964265 PRERE,D,9/17/2020,60.680,63.590,60.680,0.000,964184 PRERE,D,9/18/2020,60.400,63.300,60.400,0.000,956512 PRERE,D,9/21/2020,58.940,61.770,58.940,0.000,954712 PRERE,D,9/22/2020,59.710,62.580,59.710,0.000,954198 PRERE,D,9/23/2020,60.370,63.270,60.370,0.000,952783 PRERE,D,9/24/2020,59.320,62.170,59.320,0.000,951415 PRERE,D,9/25/2020,58.540,61.350,58.540,0.000,951223 PRERE,D,9/28/2020,58.550,61.360,58.550,0.000,950882 PRERE,D,9/29/2020,58.090,60.880,58.090,0.000,950806 PRERE,D,9/30/2020,58.780,61.600,58.780,0.000,949754 PRERE,D,10/1/2020,58.340,61.140,58.340,0.000,949217 PRERE,D,10/2/2020,58.230,61.030,58.230,0.000,946872 PRERE,D,10/5/2020,58.030,60.820,58.030,0.000,946520 PRERE,D,10/6/2020,58.790,61.610,58.790,0.000,945748 PRERE,D,10/7/2020,57.880,60.660,57.880,0.000,945891 PRERE,D,10/8/2020,58.380,61.180,58.380,0.000,944859 PRERE,D,10/9/2020,58.260,61.060,58.260,0.000,944273 PRERE,D,10/12/2020,58.550,61.360,58.550,0.000,943143 PRERE,D,10/13/2020,58.530,61.340,58.530,0.000,941799 PRERE,D,10/14/2020,58.990,61.820,58.990,0.000,940545 PRERE,D,10/15/2020,58.070,60.860,58.070,0.000,935799 PRERE,D,10/16/2020,57.840,60.620,57.840,0.000,934820 PRERE,D,10/19/2020,57.650,60.420,57.650,0.000,929390 PRERE,D,10/20/2020,57.760,60.530,57.760,0.000,927578 PRERE,D,10/21/2020,57.760,60.530,57.760,0.000,926583 PRERE,D,10/22/2020,58.610,61.420,58.610,0.000,928713 PRERE,D,10/23/2020,58.760,61.580,58.760,0.000,928042 PRERE,D,10/26/2020,58.760,61.580,58.760,0.000,928312 PRERE,D,10/28/2020,55.390,58.050,55.390,0.000,921407 PRERE,D,10/29/2020,55.930,58.610,55.930,0.000,889482 PRERE,D,10/30/2020,55.140,57.790,55.140,0.000,887642 PRERE,D,11/2/2020,55.680,58.350,55.680,0.000,883066 PRERE,D,11/3/2020,56.690,59.410,56.690,0.000,882626 PRERE,D,11/5/2020,58.810,61.630,58.810,0.000,882555 PRERE,D,11/6/2020,58.990,61.820,58.990,0.000,881885 PRERE,D,11/9/2020,61.190,64.130,61.190,0.000,880686 PRERE,D,11/10/2020,61.400,64.350,61.400,0.000,879593 PRERE,D,11/11/2020,61.640,64.600,61.640,0.000,876476 PRERE,D,11/12/2020,61.530,64.480,61.530,0.000,877445 PRERE,D,11/13/2020,61.290,64.230,61.290,0.000,879698 PRERE,D,11/16/2020,62.820,65.840,62.820,0.000,876368 PRERE,D,11/18/2020,63.290,66.330,63.290,0.000,872867 PRERE,D,11/19/2020,62.720,65.730,62.720,0.000,873262 PRERE,D,11/20/2020,62.660,65.670,62.660,0.000,874002 PRERE,D,11/23/2020,62.670,65.680,62.670,0.000,876864 PRERE,D,11/24/2020,63.120,66.150,63.120,0.000,876060 PRERE,D,11/25/2020,63.090,66.120,63.090,0.000,876005 PRERE,D,11/26/2020,63.520,66.570,63.520,0.000,876284 PRERE,D,11/27/2020,63.190,66.220,63.190,0.000,876968 PRERE,D,11/30/2020,62.600,65.600,62.600,0.000,876093 PRERE,D,12/1/2020,63.420,66.460,63.420,0.000,876931 PRERE,D,12/2/2020,63.540,66.590,63.540,0.000,877638 PRERE,D,12/3/2020,63.330,66.370,63.330,0.000,877901 PRERE,D,12/4/2020,64.540,67.640,64.540,0.000,880048 PRERE,D,12/7/2020,64.860,67.970,64.860,0.000,880777 PRERE,D,12/8/2020,64.810,67.920,64.810,0.000,879045 PRERE,D,12/9/2020,65.720,68.870,65.720,0.000,879166 PRERE,D,12/10/2020,66.010,69.180,66.010,0.000,878747 PRERE,D,12/11/2020,66.350,69.530,66.350,0.000,877241 PRERE,D,12/14/2020,66.370,69.560,66.370,0.000,878279 PRERE,D,12/15/2020,65.740,68.900,65.740,0.000,879459 PRERE,D,12/16/2020,65.750,68.910,65.750,0.000,878843 PRERE,D,12/17/2020,66.310,69.490,66.310,0.000,879285 PRERE,D,12/18/2020,65.400,68.540,65.400,0.000,879140 PRERE,D,12/21/2020,62.820,65.840,62.820,0.000,878430 PRERE,D,12/22/2020,63.670,66.730,63.670,0.000,876477 PRERE,D,12/23/2020,64.030,67.100,64.030,0.000,876098 PRERE,D,12/29/2020,65.770,68.930,65.770,0.000,873527 PRERE,D,12/30/2020,64.840,67.950,64.840,0.000,873240 PRERE,D,1/5/2021,66.480,69.670,66.480,0.000,872199 PRERE,D,1/6/2021,66.930,70.140,66.930,0.000,872641 PRERE,D,1/8/2021,69.430,72.760,69.430,0.000,872567 PRERE,D,1/11/2021,69.410,72.740,69.410,0.000,868395 PRERE,D,1/12/2021,69.860,73.210,69.860,0.000,867166 PRERE,D,1/13/2021,70.120,73.490,70.120,0.000,864918 PRERE,D,1/14/2021,71.600,75.040,71.600,0.000,865855 PRERE,D,1/15/2021,71.420,74.850,71.420,0.000,866634 PRERE,D,1/18/2021,70.890,74.290,70.890,0.000,866023 PRERE,D,1/19/2021,70.480,73.860,70.480,0.000,861372 PRERE,D,1/20/2021,71.460,74.890,71.460,0.000,861225 PRERE,D,1/21/2021,69.820,73.170,69.820,0.000,861626 PRERE,D,1/22/2021,68.230,71.510,68.230,0.000,859660 PRERE,D,1/25/2021,67.850,71.110,67.850,0.000,859131 PRERE,D,1/26/2021,68.100,71.370,68.100,0.000,854838 PRERE,D,1/27/2021,66.850,70.060,66.850,0.000,851462 PRERE,D,1/28/2021,66.370,69.560,66.370,0.000,849666 PRERE,D,2/1/2021,65.940,69.110,65.940,0.000,846573 PRERE,D,2/2/2021,67.760,71.010,67.760,0.000,846734 PRERE,D,2/3/2021,67.480,70.720,67.480,0.000,848715 PRERE,D,2/4/2021,68.590,71.880,68.590,0.000,847945 PRERE,D,2/5/2021,69.270,72.590,69.270,0.000,847831 PRERE,D,2/8/2021,70.780,74.180,70.780,0.000,847305 PRERE,D,2/9/2021,70.820,74.220,70.820,0.000,846717 PRERE,D,2/10/2021,70.700,74.090,70.700,0.000,845041 PRERE,D,2/11/2021,70.250,73.620,70.250,0.000,847267 PRERE,D,2/12/2021,70.240,73.610,70.240,0.000,842923 PRERE,D,2/15/2021,71.810,75.260,71.810,0.000,842783 PRERE,D,2/16/2021,72.050,75.510,72.050,0.000,842352 PRERE,D,2/17/2021,71.330,74.750,71.330,0.000,839774 PRERE,D,2/18/2021,70.590,73.980,70.590,0.000,842290 PRERE,D,2/19/2021,71.160,74.580,71.160,0.000,841559 PRERE,D,2/22/2021,70.540,73.930,70.540,0.000,842135 PRERE,D,2/24/2021,70.120,73.490,70.120,0.000,840865 PRERE,D,2/25/2021,70.180,73.550,70.180,0.000,840870 PRERE,D,2/26/2021,68.990,72.300,68.990,0.000,839765 PRERE,D,3/1/2021,70.650,74.040,70.650,0.000,838984 PRERE,D,3/2/2021,71.360,74.790,71.360,0.000,839455 PRERE,D,3/3/2021,71.040,74.450,71.040,0.000,838635 PRERE,D,3/4/2021,70.940,74.350,70.940,0.000,837982 PRERE,D,3/5/2021,71.340,74.760,71.340,0.000,836894 PRERE,D,3/9/2021,72.500,75.980,72.500,0.000,835976 PRERE,D,3/10/2021,72.880,76.380,72.880,0.000,836353 PRERE,D,3/12/2021,74.730,78.320,74.730,0.000,833651 PRERE,D,3/15/2021,75.510,79.130,75.510,0.000,834205 PRERE,D,3/16/2021,75.820,79.460,75.820,0.000,834539 PRERE,D,3/18/2021,73.400,76.920,73.400,0.000,835403 PRERE,D,3/19/2021,73.190,76.700,73.190,0.000,834613 PRERE,D,3/22/2021,72.420,75.900,72.420,0.000,832937 PRERE,D,3/24/2021,71.070,74.480,71.070,0.000,832582 PRERE,D,3/25/2021,70.380,73.760,70.380,0.000,831574 PRERE,D,3/26/2021,72.020,75.480,72.020,0.000,830073 PRERE,D,3/29/2021,72.490,75.970,72.490,0.000,829728 PRERE,D,3/30/2021,72.780,76.270,72.780,0.000,829900 PRERE,D,3/31/2021,73.740,77.280,73.740,0.000,829573 PRERE,D,4/1/2021,73.300,76.820,73.300,0.000,829937 PRERE,D,4/6/2021,71.190,74.610,71.190,0.000,830022 PRERE,D,4/7/2021,70.370,73.750,70.370,0.000,831299 PRERE,D,4/8/2021,71.240,74.660,71.240,0.000,830767 PRERE,D,4/9/2021,70.460,73.840,70.460,0.000,831077 PRERE,D,4/12/2021,71.080,74.490,71.080,0.000,830529 PRERE,D,4/13/2021,71.300,74.720,71.300,0.000,830289 PRERE,D,4/14/2021,72.980,76.480,72.980,0.000,830479 PRERE,D,4/15/2021,72.350,75.820,72.350,0.000,829949 PRERE,D,4/16/2021,73.380,76.900,73.380,0.000,829866 PRERE,D,4/19/2021,72.850,76.350,72.850,0.000,829546 PRERE,D,4/20/2021,71.510,74.940,71.510,0.000,828319 PRERE,D,4/21/2021,71.810,75.260,71.810,0.000,827899 PRERE,D,4/22/2021,73.330,76.850,73.330,0.000,828023 PRERE,D,4/23/2021,74.310,77.880,74.310,0.000,827128 PRERE,D,4/26/2021,74.650,78.230,74.650,0.000,826920 PRERE,D,4/27/2021,73.900,77.450,73.900,0.000,826841 PRERE,D,4/30/2021,72.180,75.640,72.180,0.000,823158 PRERE,D,5/4/2021,72.690,76.180,72.690,0.000,822237 PRERE,D,5/5/2021,73.930,77.480,73.930,0.000,819131 PRERE,D,5/6/2021,74.190,77.750,74.190,0.000,819628 PRERE,D,5/7/2021,74.860,78.450,74.860,0.000,819039 PRERE,D,5/11/2021,74.200,77.760,74.200,0.000,818641 PRERE,D,5/12/2021,74.350,77.920,74.350,0.000,818676 PRERE,D,5/14/2021,73.900,0.770,73.900,0.000,817024 PRERE,D,5/17/2021,73.460,76.990,73.460,0.000,815412 PRERE,D,5/18/2021,74.240,77.800,74.240,0.000,923202 PRERE,D,5/19/2021,73.020,76.520,73.020,0.000,923038 PRERE,D,5/20/2021,73.440,76.970,73.440,0.000,922622 PRERE,D,5/21/2021,74.380,77.950,74.380,0.000,922440 PRERE,D,5/25/2021,73.970,77.520,73.970,0.000,921559 PRERE,D,5/26/2021,74.160,77.720,74.160,0.000,921375 PRERE,D,5/27/2021,74.860,78.450,74.860,0.000,921553 PRERE,D,5/28/2021,75.340,78.960,75.340,0.000,921109 PRERE,D,6/1/2021,75.710,79.340,75.710,0.000,919611 PRERE,D,6/2/2021,76.310,79.970,76.310,0.000,921023 PRERE,D,6/3/2021,76.460,80.130,76.460,0.000,920161 PRERE,D,6/4/2021,77.120,80.820,77.120,0.000,920726 PRERE,D,6/7/2021,77.060,80.760,77.060,0.000,920776 PRERE,D,6/8/2021,77.340,81.050,77.340,0.000,920869 PRERE,D,6/9/2021,77.920,81.660,77.920,0.000,920925 PRERE,D,6/10/2021,78.680,82.460,78.680,0.000,920230 PRERE,D,6/11/2021,79.480,83.300,79.480,0.000,919495 PRERE,D,6/15/2021,78.760,82.540,78.760,0.000,919126 PRERE,D,6/16/2021,78.790,82.570,78.790,0.000,919104 PRERE,D,6/18/2021,79.120,82.920,79.120,0.000,919328 PRERE,D,6/21/2021,78.310,82.070,78.310,0.000,920633 PRERE,D,6/22/2021,78.760,82.540,78.760,0.000,921653 PRERE,D,6/25/2021,79.100,82.900,79.100,0.000,915248 PRERE,D,6/28/2021,79.570,83.390,79.570,0.000,915580 PRERE,D,6/30/2021,79.280,83.090,79.280,0.000,914610 PRERE,D,7/1/2021,79.780,83.610,79.780,0.000,915099 PRERE,D,7/2/2021,79.900,83.740,79.900,0.000,915754 PRERE,D,7/5/2021,79.570,83.390,79.570,0.000,915955 PRERE,D,7/6/2021,79.910,83.750,79.910,0.000,914708 PRERE,D,7/7/2021,79.240,83.040,79.240,0.000,914728 PRERE,D,7/8/2021,77.570,81.290,77.570,0.000,916712 PRERE,D,7/9/2021,78.670,82.450,78.670,0.000,916730 PRERE,D,7/12/2021,78.490,82.260,78.490,0.000,916072 PRERE,D,7/13/2021,79.240,83.040,79.240,0.000,916030 PRERE,D,7/15/2021,78.590,82.360,78.590,0.000,916529 PRERE,D,7/16/2021,78.140,81.890,78.140,0.000,916498 PRERE,D,7/19/2021,75.770,79.410,75.770,0.000,916058 PRERE,D,7/20/2021,76.330,79.990,76.330,0.000,915201 PRERE,D,7/21/2021,77.460,81.180,77.460,0.000,913624 PRERE,D,7/22/2021,78.020,81.760,78.020,0.000,910462 PRERE,D,7/23/2021,78.280,82.040,78.280,0.000,910648 PRERE,D,7/26/2021,78.290,82.050,78.290,0.000,908454 PRERE,D,7/27/2021,78.570,82.340,78.570,0.000,908714 PRERE,D,7/29/2021,79.740,83.570,79.740,0.000,907387 PRERE,D,7/30/2021,79.530,83.350,79.530,0.000,906896 PRERE,D,8/2/2021,80.020,83.860,80.020,0.000,907129 PRERE,D,8/3/2021,79.320,83.130,79.320,0.000,907566 PRERE,D,8/4/2021,80.190,84.040,80.190,0.000,907071 PRERE,D,8/5/2021,80.430,84.290,80.430,0.000,906487 PRERE,D,8/6/2021,80.610,84.480,80.610,0.000,906048 PRERE,D,8/9/2021,80.700,84.570,80.700,0.000,906056 PRERE,D,8/10/2021,81.190,85.090,81.190,0.000,905280 PRERE,D,8/11/2021,81.580,85.500,81.580,0.000,905208 PRERE,D,8/12/2021,81.660,85.580,81.660,0.000,905124 PRERE,D,8/13/2021,81.090,84.980,81.090,0.000,904915 PRERE,D,8/16/2021,81.090,84.980,81.090,0.000,904902 PRERE,D,8/17/2021,81.880,85.810,81.880,0.000,903744 PRERE,D,8/18/2021,81.720,85.640,81.720,0.000,903023 PRERE,D,8/19/2021,79.780,83.610,79.780,0.000,902980 PRERE,D,8/20/2021,79.430,83.240,79.430,0.000,903102 PRERE,D,8/23/2021,80.380,84.240,80.380,0.000,901114 PRERE,D,8/24/2021,81.040,84.930,81.040,0.000,897743 PRERE,D,8/25/2021,81.260,85.160,81.260,0.000,897366 PRERE,D,8/26/2021,80.760,84.640,80.760,0.000,897012 PRERE,D,8/27/2021,80.880,84.760,80.880,0.000,893154 PRERE,D,8/31/2021,82.240,86.190,82.240,0.000,892843 PRERE,D,9/1/2021,82.990,86.970,82.990,0.000,892259 PRERE,D,9/2/2021,84.170,88.210,84.170,0.000,892834 PRERE,D,9/3/2021,83.730,87.750,83.730,0.000,892071 PRERE,D,9/6/2021,84.460,88.510,84.460,0.000,891587 PRERE,D,9/7/2021,84.610,88.670,84.610,0.000,893913 PRERE,D,9/9/2021,84.360,88.410,84.360,0.000,892640 PRERE,D,9/10/2021,84.520,88.580,84.520,0.000,892640 PRERE,D,9/13/2021,85.390,89.490,85.390,0.000,892540 PRERE,D,9/14/2021,85.440,89.540,85.440,0.000,892106 PRERE,D,9/15/2021,86.060,90.190,86.060,0.000,891941 PRERE,D,9/16/2021,85.850,89.970,85.850,0.000,891535 PRERE,D,9/17/2021,85.060,89.140,85.060,0.000,889270 PRERE,D,9/20/2021,83.170,87.160,83.170,0.000,889702 PRERE,D,9/21/2021,83.500,87.510,83.500,0.000,889360 PRERE,D,9/22/2021,85.220,89.310,85.220,0.000,889898 PRERE,D,9/23/2021,85.430,89.530,85.430,0.000,889765 PRERE,D,9/24/2021,84.930,89.010,84.930,0.000,887914 PRERE,D,9/27/2021,85.870,89.990,85.870,0.000,887971 PRERE,D,9/28/2021,85.780,89.900,85.780,0.000,888249 PRERE,D,9/29/2021,85.400,89.500,85.400,0.000,889175 PRERE,D,9/30/2021,86.620,90.780,86.620,0.000,889983 PRERE,D,10/1/2021,86.750,90.910,86.750,0.000,889392 PRERE,D,10/4/2021,87.650,91.860,87.650,0.000,890711 PRERE,D,10/5/2021,89.560,93.860,89.560,0.000,891518 PRERE,D,10/6/2021,88.900,93.170,88.900,0.000,891805 PRERE,D,10/8/2021,91.550,95.940,91.550,0.000,892725 PRERE,D,10/11/2021,92.500,96.940,92.500,0.000,893399 PRERE,D,10/12/2021,92.410,96.850,92.410,0.000,894978 PRERE,D,10/13/2021,91.330,95.710,91.330,0.000,894103 PRERE,D,10/14/2021,93.330,97.810,93.330,0.000,894721 PRERE,D,10/15/2021,93.290,97.770,93.290,0.000,894672 PRERE,D,10/18/2021,93.400,97.880,93.400,0.000,895444 PRERE,D,10/19/2021,93.960,98.470,93.960,0.000,898302 PRERE,D,10/21/2021,92.990,97.450,92.990,0.000,900178 PRERE,D,10/22/2021,93.580,98.070,93.580,0.000,905455 PRERE,D,10/25/2021,94.810,99.360,94.810,0.000,899964 PRERE,D,10/27/2021,93.450,97.940,93.450,0.000,905383 PRERE,D,10/28/2021,91.980,96.400,91.980,0.000,906846 PRERE,D,10/29/2021,90.660,95.010,90.660,0.000,906684 PRERE,D,11/2/2021,91.150,95.530,91.150,0.000,905958 PRERE,D,11/3/2021,90.330,94.670,90.330,0.000,907410 PRERE,D,11/5/2021,91.470,95.860,91.470,0.000,909248 PRERE,D,11/8/2021,91.970,96.380,91.970,0.000,907104 PRERE,D,11/9/2021,91.890,96.300,91.890,0.000,905518 PRERE,D,11/10/2021,92.160,96.580,92.160,0.000,902985 PRERE,D,11/11/2021,92.230,96.660,92.230,0.000,902506 PRERE,D,11/12/2021,90.080,94.400,90.080,0.000,902311 PRERE,D,11/15/2021,90.140,94.470,90.140,0.000,900844 PRERE,D,11/16/2021,89.610,93.910,89.610,0.000,900860 PRERE,D,11/17/2021,90.610,94.960,90.610,0.000,899004 PRERE,D,11/18/2021,89.170,93.450,89.170,0.000,898500 PRERE,D,11/19/2021,86.950,91.120,86.950,0.000,899202 PRERE,D,11/22/2021,82.950,86.930,82.950,0.000,898630 PRERE,D,11/23/2021,84.400,88.450,84.400,0.000,897530 PRERE,D,11/24/2021,84.570,88.630,84.570,0.000,893169 PRERE,D,11/25/2021,84.750,88.820,84.750,0.000,890067 PRERE,D,11/26/2021,80.840,84.720,80.840,0.000,888499 PRERE,D,11/29/2021,82.980,86.960,82.980,0.000,888033 PRERE,D,11/30/2021,81.800,85.730,81.800,0.000,886762 PRERE,D,12/1/2021,83.790,87.810,83.790,0.000,886914 PRERE,D,12/2/2021,84.150,88.190,84.150,0.000,887337 PRERE,D,12/3/2021,84.150,88.190,84.150,0.000,887390 PRERE,D,12/6/2021,81.960,85.890,81.960,0.000,887053 PRERE,D,12/8/2021,81.800,85.730,81.800,0.000,884928 PRERE,D,12/9/2021,82.000,85.940,82.000,0.000,883557 PRERE,D,12/10/2021,81.200,85.100,81.200,0.000,883124 PRERE,D,12/14/2021,78.390,82.150,78.390,0.000,881762 PRERE,D,12/15/2021,78.450,82.220,78.450,0.000,879940 PRERE,D,12/16/2021,80.910,84.790,80.910,0.000,877375 PRERE,D,12/17/2021,79.970,83.810,79.970,0.000,874149 PRERE,D,12/20/2021,78.910,82.700,78.910,0.000,874172 PRERE,D,12/21/2021,80.050,83.890,80.050,0.000,873972 PRERE,D,12/22/2021,81.150,85.050,81.150,0.000,873423 PRERE,D,12/23/2021,80.530,84.400,80.530,0.000,872052 PRERE,D,12/29/2021,80.760,84.640,80.760,0.000,871693 PRERE,D,12/30/2021,81.170,85.070,81.170,0.000,872858 PRERE,D,1/5/2022,80.400,84.260,80.400,0.000,873350 PRERE,D,1/6/2022,78.030,81.780,78.030,0.000,874994 PRERE,D,1/10/2022,79.450,83.260,79.450,0.000,874972 PRERE,D,1/11/2022,80.290,84.140,80.290,0.000,874675 PRERE,D,1/12/2022,81.160,85.060,81.160,0.000,873341 PRERE,D,1/14/2022,75.410,79.030,75.410,0.000,869601 PRERE,D,1/17/2022,73.540,77.070,73.540,0.000,869334 PRERE,D,1/18/2022,70.590,73.980,70.590,0.000,863957 PRERE,D,1/19/2022,72.690,76.180,72.690,0.000,861643 PRERE,D,1/20/2022,73.270,76.790,73.270,0.000,860087 PRERE,D,1/21/2022,71.190,74.610,71.190,0.000,857873 PRERE,D,1/24/2022,65.700,68.850,65.700,0.000,856504 PRERE,D,1/25/2022,66.060,69.230,66.060,0.000,851184 PRERE,D,1/26/2022,68.430,71.710,68.430,0.000,846488 PRERE,D,1/27/2022,71.450,74.880,71.450,0.000,844156 PRERE,D,1/28/2022,71.260,74.680,71.260,0.000,839456 PRERE,D,1/31/2022,72.540,76.020,72.540,0.000,840027 PRERE,D,2/2/2022,73.860,77.410,73.860,0.000,839635 PRERE,D,2/3/2022,71.040,74.450,71.040,0.000,839271 PRERE,D,2/4/2022,71.450,74.880,71.450,0.000,839725 PRERE,D,2/7/2022,71.460,74.890,71.460,0.000,838991 PRERE,D,2/8/2022,72.760,76.250,72.760,0.000,839425 PRERE,D,2/9/2022,75.190,78.800,75.190,0.000,840365 PRERE,D,2/10/2022,76.290,79.950,76.290,0.000,839265 PRERE,D,2/11/2022,73.160,76.670,73.160,0.000,838281 PRERE,D,2/14/2022,71.870,75.320,71.870,0.000,842668 PRERE,D,2/15/2022,75.200,78.810,75.200,0.000,842061 PRERE,D,2/16/2022,76.440,80.110,76.440,0.000,839579 PRERE,D,2/17/2022,72.980,76.480,72.980,0.000,839000 PRERE,D,2/18/2022,70.860,74.260,70.860,0.000,838864 PRERE,D,2/21/2022,61.180,64.120,61.180,0.000,840323 PRERE,D,2/22/2022,63.190,66.220,63.190,0.000,840922 PRERE,D,2/24/2022,38.430,40.270,38.430,0.000,842883 PRERE,D,2/25/2022,47.270,49.540,47.270,0.000,830642 PRERE,D,8/1/2022,47.270,49.540,47.270,0.000,830642