,,,,,,, m,D,11/25/2019,19.820,20.770,19.820,0.000,7514858 m,D,11/26/2019,19.820,20.770,19.820,0.000,7525902 m,D,11/27/2019,19.850,20.800,19.850,0.000,7542780 m,D,11/28/2019,19.830,20.780,19.830,0.000,7548082 m,D,11/29/2019,19.830,20.780,19.830,0.000,7545835 m,D,12/2/2019,19.850,20.800,19.850,0.000,7570952 m,D,12/3/2019,19.810,20.760,19.810,0.000,7572639 m,D,12/4/2019,19.890,20.840,19.890,0.000,7586552 m,D,12/5/2019,19.870,20.820,19.870,0.000,7583890 m,D,12/6/2019,19.860,20.810,19.860,0.000,7587857 m,D,12/9/2019,19.840,20.790,19.840,0.000,7587857 m,D,12/10/2019,19.840,20.790,19.840,0.000,7607958 m,D,12/11/2019,19.860,20.810,19.860,0.000,7610755 m,D,12/12/2019,19.870,20.820,19.870,0.000,7773627 m,D,12/13/2019,19.810,20.760,19.810,0.000,7772449 m,D,12/16/2019,19.900,20.860,19.900,0.000,7768070 m,D,12/17/2019,19.850,20.800,19.850,0.000,7843292 m,D,12/18/2019,19.870,20.820,19.870,0.000,7840371 m,D,12/20/2019,19.870,20.820,19.870,0.000,7865325 m,D,12/23/2019,19.860,20.810,19.860,0.000,7867227 m,D,12/27/2019,19.850,20.800,19.850,0.000,7863085 m,D,12/30/2019,19.900,20.860,19.900,0.000,7852362 m,D,12/31/2019,19.910,20.870,19.910,0.000,7853675 m,D,1/3/2020,19.920,20.880,19.920,0.000,7840994 m,D,1/6/2020,19.940,20.900,19.940,0.000,7839607 m,D,1/7/2020,19.950,20.910,19.950,0.000,7816105 m,D,1/8/2020,19.940,20.900,19.940,0.000,7811481 m,D,1/9/2020,19.950,20.910,19.950,0.000,7801095 m,D,1/10/2020,19.930,20.890,19.930,0.000,7921315 m,D,1/13/2020,19.960,20.920,19.960,0.000,7921618 m,D,1/14/2020,19.960,20.920,19.960,0.000,7923539 m,D,1/15/2020,19.960,20.920,19.960,0.000,7970847 m,D,1/16/2020,19.960,20.920,19.960,0.000,7966436 m,D,1/17/2020,19.960,20.920,19.960,0.000,7953146 m,D,1/20/2020,19.960,20.920,19.960,0.000,7957505 m,D,1/21/2020,19.960,20.920,19.960,0.000,7952450 m,D,1/22/2020,19.970,20.930,19.970,0.000,7941389 m,D,1/23/2020,19.960,20.920,19.960,0.000,7941168 m,D,1/24/2020,19.980,20.940,19.980,0.000,7936822 m,D,1/27/2020,19.990,20.950,19.990,0.000,7936822 m,D,1/28/2020,20.020,20.980,20.020,0.000,7937472 m,D,1/29/2020,20.000,20.960,20.000,0.000,7940350 m,D,1/30/2020,20.030,20.990,20.030,0.000,7941194 m,D,1/31/2020,20.010,20.970,20.010,0.000,8111281 m,D,2/3/2020,20.040,21.000,20.040,0.000,8126631 m,D,2/4/2020,20.060,21.020,20.060,0.000,8139709 m,D,2/5/2020,20.030,20.990,20.030,0.000,8138799 m,D,2/6/2020,20.030,20.990,20.030,0.000,8140854 m,D,2/7/2020,20.030,20.990,20.030,0.000,8200845 m,D,2/10/2020,20.050,21.010,20.050,0.000,8205032 m,D,2/11/2020,20.060,21.020,20.060,0.000,8204801 m,D,2/12/2020,20.060,21.020,20.060,0.000,8197970 m,D,2/13/2020,20.040,21.000,20.040,0.000,8199362 m,D,2/14/2020,20.040,21.000,20.040,0.000,8228635 m,D,2/17/2020,20.040,21.000,20.040,0.000,8229311 m,D,2/18/2020,20.040,21.000,20.040,0.000,8219300 m,D,2/19/2020,20.050,21.010,20.050,0.000,8218975 m,D,2/20/2020,20.040,21.000,20.040,0.000,8302592 m,D,2/21/2020,20.050,21.010,20.050,0.000,8298689 m,D,2/24/2020,20.070,21.030,20.070,0.000,8338081 m,D,2/25/2020,20.090,21.050,20.090,0.000,8355431 m,D,2/26/2020,20.110,21.080,20.110,0.000,8371846 m,D,2/28/2020,20.110,21.080,20.110,0.000,8311570 m,D,3/2/2020,20.210,21.180,20.210,0.000,8323160 m,D,3/4/2020,20.250,21.220,20.250,0.000,8355520 m,D,3/5/2020,20.250,21.220,20.250,0.000,8379322 m,D,3/6/2020,20.250,21.220,20.250,0.000,8401776 m,D,3/9/2020,20.270,21.240,20.270,0.000,8409275 m,D,3/10/2020,20.320,21.300,20.320,0.000,8418323 m,D,3/11/2020,20.210,21.180,20.210,0.000,8421647 m,D,3/12/2020,20.120,21.090,20.120,0.000,8422720 m,D,3/13/2020,20.020,20.980,20.020,0.000,8390090 m,D,3/16/2020,19.930,20.890,19.930,0.000,8076232 m,D,3/17/2020,20.150,21.120,20.150,0.000,8076232 m,D,3/18/2020,20.110,21.080,20.110,0.000,8120329 m,D,3/19/2020,19.830,20.780,19.830,0.000,8109639 m,D,3/20/2020,19.540,20.480,19.540,0.000,8185954 m,D,3/23/2020,19.900,20.860,19.900,0.000,8069634 m,D,3/25/2020,20.390,21.370,20.390,0.000,8144887 m,D,3/26/2020,20.320,21.300,20.320,0.000,8247452 m,D,3/27/2020,20.240,21.210,20.240,0.000,8210862 m,D,3/30/2020,20.500,21.480,20.500,0.000,8194948 m,D,3/31/2020,20.510,21.490,20.510,0.000,8272504 m,D,4/1/2020,20.500,21.480,20.500,0.000,8271973 m,D,4/2/2020,20.540,21.530,20.540,0.000,8382723 m,D,4/3/2020,20.550,21.540,20.550,0.000,8397114 m,D,4/6/2020,20.560,21.550,20.560,0.000,8457510 m,D,4/7/2020,20.610,21.600,20.610,0.000,8463064 m,D,4/8/2020,20.560,21.550,20.560,0.000,8473985 m,D,4/9/2020,20.570,21.560,20.570,0.000,8508870 m,D,4/14/2020,20.490,21.470,20.490,0.000,8502899 m,D,4/15/2020,20.480,21.460,20.480,0.000,8396057 m,D,4/17/2020,20.550,21.540,20.550,0.000,8406327 m,D,4/21/2020,20.490,21.470,20.490,0.000,8430037 m,D,4/22/2020,20.470,21.450,20.470,0.000,8387616 m,D,4/23/2020,20.550,21.540,20.550,0.000,8238645 m,D,4/24/2020,20.600,21.590,20.600,0.000,8232881 m,D,4/27/2020,20.580,21.570,20.580,0.000,8304306 m,D,4/28/2020,20.570,21.560,20.570,0.000,8313490 m,D,4/30/2020,20.620,21.610,20.620,0.000,8313870 m,D,5/4/2020,20.650,21.640,20.650,0.000,8307652 m,D,5/5/2020,20.710,21.700,20.710,0.000,8312529 m,D,5/6/2020,20.680,21.670,20.680,0.000,8961055 m,D,5/7/2020,20.680,21.670,20.680,0.000,9038321 m,D,5/8/2020,20.650,21.640,20.650,0.000,9097370 m,D,5/11/2020,20.630,21.620,20.630,0.000,9285343 m,D,5/12/2020,20.580,21.570,20.580,0.000,9446338 m,D,5/13/2020,20.570,21.560,20.570,0.000,9502420 m,D,5/14/2020,20.570,21.560,20.570,0.000,9497895 m,D,5/15/2020,20.600,21.590,20.600,0.000,9500103 m,D,5/18/2020,20.670,21.660,20.670,0.000,9571437 m,D,5/19/2020,20.610,21.600,20.610,0.000,9770201 m,D,5/20/2020,20.660,21.650,20.660,0.000,9682070 m,D,5/22/2020,20.700,21.690,20.700,0.000,9671189 m,D,5/25/2020,20.690,21.680,20.690,0.000,9861529 m,D,5/26/2020,20.690,21.680,20.690,0.000,9864500 m,D,5/27/2020,20.690,21.680,20.690,0.000,9873894 m,D,5/28/2020,20.700,21.690,20.700,0.000,9874689 m,D,5/29/2020,20.690,21.680,20.690,0.000,9880080 m,D,6/2/2020,20.750,21.750,20.750,0.000,9873835 m,D,6/4/2020,20.770,21.770,20.770,0.000,9929534 m,D,6/8/2020,20.740,21.740,20.740,0.000,9957157 m,D,6/9/2020,20.730,21.730,20.730,0.000,9972720 m,D,6/10/2020,20.740,21.740,20.740,0.000,9981663 m,D,6/11/2020,20.760,21.760,20.760,0.000,9959460 m,D,6/12/2020,20.780,21.780,20.780,0.000,9984626 m,D,6/15/2020,20.740,21.740,20.740,0.000,9991404 m,D,6/16/2020,20.740,21.740,20.740,0.000,10061883 m,D,6/17/2020,20.710,21.700,20.710,0.000,10030510 m,D,6/18/2020,20.690,21.680,20.690,0.000,10030884 m,D,6/19/2020,20.690,21.680,20.690,0.000,10043817 m,D,6/22/2020,20.690,21.680,20.690,0.000,10075880 m,D,6/24/2020,20.700,21.690,20.700,0.000,10276655 m,D,6/25/2020,20.680,21.670,20.680,0.000,10276084 m,D,6/26/2020,20.680,21.670,20.680,0.000,10311129 m,D,6/29/2020,20.700,21.690,20.700,0.000,10315769 m,D,6/30/2020,20.710,21.700,20.710,0.000,10379485 m,D,7/1/2020,20.710,21.700,20.710,0.000,10703070 m,D,7/2/2020,20.730,21.730,20.730,0.000,10733565 m,D,7/3/2020,20.740,21.740,20.740,0.000,10733324 m,D,7/6/2020,20.750,21.750,20.750,0.000,10700390 m,D,7/7/2020,20.720,21.710,20.720,0.000,10700130 m,D,7/8/2020,20.710,21.700,20.710,0.000,10040936 m,D,7/9/2020,20.720,21.710,20.720,0.000,10041182 m,D,7/10/2020,20.730,21.730,20.730,0.000,10039357 m,D,7/13/2020,20.730,21.730,20.730,0.000,9959103 m,D,7/14/2020,20.710,21.700,20.710,0.000,9953308 m,D,7/15/2020,20.710,21.700,20.710,0.000,9967038 m,D,7/16/2020,20.710,21.700,20.710,0.000,9964482 m,D,7/17/2020,20.730,21.730,20.730,0.000,10005439 m,D,7/20/2020,20.730,21.730,20.730,0.000,10019106 m,D,7/21/2020,20.730,21.730,20.730,0.000,10032156 m,D,7/22/2020,20.740,21.740,20.740,0.000,10049332 m,D,7/23/2020,20.750,21.750,20.750,0.000,10046590 m,D,7/24/2020,20.740,21.740,20.740,0.000,10033845 m,D,7/27/2020,20.720,21.710,20.720,0.000,10055306 m,D,7/28/2020,20.720,21.710,20.720,0.000,10066400 m,D,7/29/2020,20.740,21.740,20.740,0.000,10064686 m,D,7/30/2020,20.760,21.760,20.760,0.000,10014749 m,D,7/31/2020,20.770,21.770,20.770,0.000,10018744 m,D,8/3/2020,20.790,21.790,20.790,0.000,9983331 m,D,8/4/2020,20.830,21.830,20.830,0.000,9961712 m,D,8/5/2020,20.840,21.840,20.840,0.000,9877733 m,D,8/6/2020,20.820,21.820,20.820,0.000,9817586 m,D,8/7/2020,20.810,21.810,20.810,0.000,9860332 m,D,8/10/2020,20.790,21.790,20.790,0.000,9813930 m,D,8/11/2020,20.800,21.800,20.800,0.000,9812886 m,D,8/12/2020,20.800,21.800,20.800,0.000,9696458 m,D,8/13/2020,20.790,21.790,20.790,0.000,9695586 m,D,8/14/2020,20.780,21.780,20.780,0.000,9607297 m,D,8/17/2020,20.790,21.790,20.790,0.000,9588564 m,D,8/18/2020,20.800,21.800,20.800,0.000,9589982 m,D,8/19/2020,20.810,21.810,20.810,0.000,9584458 m,D,8/20/2020,20.810,21.810,20.810,0.000,9558208 m,D,8/21/2020,20.800,21.800,20.800,0.000,9541300 m,D,8/24/2020,20.780,21.780,20.780,0.000,9553819 m,D,8/25/2020,20.770,21.770,20.770,0.000,9552323 m,D,8/26/2020,20.770,21.770,20.770,0.000,9561192 m,D,8/27/2020,20.770,21.770,20.770,0.000,9494084 m,D,8/28/2020,20.780,21.780,20.780,0.000,9373550 m,D,8/31/2020,20.800,21.800,20.800,0.000,9424294 m,D,9/1/2020,20.800,21.800,20.800,0.000,9414355 m,D,9/2/2020,20.840,21.840,20.840,0.000,9425445 m,D,9/3/2020,20.840,21.840,20.840,0.000,9485382 m,D,9/4/2020,20.850,21.850,20.850,0.000,9488675 m,D,9/7/2020,20.830,21.830,20.830,0.000,9493994 m,D,9/8/2020,20.800,21.800,20.800,0.000,9494047 m,D,9/9/2020,20.800,21.800,20.800,0.000,9494068 m,D,9/10/2020,20.810,21.810,20.810,0.000,9489519 m,D,9/11/2020,20.810,21.810,20.810,0.000,9501816 m,D,9/14/2020,20.810,21.810,20.810,0.000,9513534 m,D,9/15/2020,20.800,21.800,20.800,0.000,9516453 m,D,9/16/2020,20.790,21.790,20.790,0.000,9515541 m,D,9/17/2020,20.780,21.780,20.780,0.000,9551474 m,D,9/18/2020,20.800,21.800,20.800,0.000,9580531 m,D,9/21/2020,20.790,21.790,20.790,0.000,9578377 m,D,9/22/2020,20.780,21.780,20.780,0.000,9580996 m,D,9/23/2020,20.790,21.790,20.790,0.000,9578062 m,D,9/24/2020,20.790,21.790,20.790,0.000,9595495 m,D,9/25/2020,20.800,21.800,20.800,0.000,9608399 m,D,9/28/2020,20.830,21.830,20.830,0.000,9605880 m,D,9/29/2020,20.820,21.820,20.820,0.000,9869349 m,D,9/30/2020,20.840,21.840,20.840,0.000,9846763 m,D,10/1/2020,20.840,21.840,20.840,0.000,9821219 m,D,10/2/2020,20.880,21.880,20.880,0.000,9835196 m,D,10/5/2020,20.880,21.880,20.880,0.000,9835124 m,D,10/6/2020,20.860,21.860,20.860,0.000,9832819 m,D,10/7/2020,20.870,21.870,20.870,0.000,9767532 m,D,10/8/2020,20.830,21.830,20.830,0.000,9776178 m,D,10/9/2020,20.820,21.820,20.820,0.000,9766178 m,D,10/12/2020,20.820,21.820,20.820,0.000,9748066 m,D,10/13/2020,20.810,21.810,20.810,0.000,9742012 m,D,10/14/2020,20.800,21.800,20.800,0.000,9762230 m,D,10/15/2020,20.800,21.800,20.800,0.000,9801494 m,D,10/16/2020,20.810,21.810,20.810,0.000,9788241 m,D,10/19/2020,20.820,21.820,20.820,0.000,9794082 m,D,10/20/2020,20.830,21.830,20.830,0.000,9879716 m,D,10/21/2020,20.820,21.820,20.820,0.000,9879716 m,D,10/22/2020,20.840,21.840,20.840,0.000,10030207 m,D,10/23/2020,20.850,21.850,20.850,0.000,10028574 m,D,10/26/2020,20.850,21.850,20.850,0.000,10055983 m,D,10/28/2020,20.860,21.860,20.860,0.000,10067565 m,D,10/29/2020,20.860,21.860,20.860,0.000,10052557 m,D,10/30/2020,20.850,21.850,20.850,0.000,10089734 m,D,11/2/2020,20.860,21.860,20.860,0.000,10074738 m,D,11/3/2020,20.900,21.900,20.900,0.000,9974172 m,D,11/4/2020,20.870,21.870,20.870,0.000,9979234 m,D,11/5/2020,20.900,21.900,20.900,0.000,9986579 m,D,11/6/2020,20.900,21.900,20.900,0.000,9978301 m,D,11/9/2020,20.850,21.850,20.850,0.000,9950691 m,D,11/10/2020,20.820,21.820,20.820,0.000,9909380 m,D,11/11/2020,20.830,21.830,20.830,0.000,9899420 m,D,11/12/2020,20.840,21.840,20.840,0.000,9937268 m,D,11/13/2020,20.840,21.840,20.840,0.000,9854852 m,D,11/16/2020,20.840,21.840,20.840,0.000,9853497 m,D,11/18/2020,20.860,21.860,20.860,0.000,9831569 m,D,11/19/2020,20.850,21.850,20.850,0.000,9798278 m,D,11/20/2020,20.860,21.860,20.860,0.000,9768850 m,D,11/23/2020,20.870,21.870,20.870,0.000,9765277 m,D,11/24/2020,20.860,21.860,20.860,0.000,9761980 m,D,11/25/2020,20.860,21.860,20.860,0.000,9759248 m,D,11/26/2020,20.860,21.860,20.860,0.000,9773377 m,D,11/27/2020,20.860,21.860,20.860,0.000,9787132 m,D,11/30/2020,20.870,21.870,20.870,0.000,9781364 m,D,12/1/2020,20.880,21.880,20.880,0.000,9755250 m,D,12/2/2020,20.910,21.910,20.910,0.000,9710965 m,D,12/3/2020,20.910,21.910,20.910,0.000,9651031 m,D,12/4/2020,20.920,21.920,20.920,0.000,9654330 m,D,12/7/2020,20.910,21.910,20.910,0.000,9662541 m,D,12/8/2020,20.870,21.870,20.870,0.000,9660102 m,D,12/9/2020,20.880,21.880,20.880,0.000,9635233 m,D,12/10/2020,20.860,21.860,20.860,0.000,9648631 m,D,12/11/2020,20.850,21.850,20.850,0.000,9652683 m,D,12/14/2020,20.890,21.890,20.890,0.000,9690488 m,D,12/15/2020,20.890,21.890,20.890,0.000,9732237 m,D,12/16/2020,20.900,21.900,20.900,0.000,9722056 m,D,12/17/2020,20.880,21.880,20.880,0.000,9784306 m,D,12/18/2020,20.920,21.920,20.920,0.000,9676444 m,D,12/21/2020,20.930,21.930,20.930,0.000,9663821 m,D,12/22/2020,20.920,21.920,20.920,0.000,9625096 m,D,12/23/2020,20.920,21.920,20.920,0.000,9592218 m,D,12/28/2020,20.920,21.920,20.920,0.000,9624252 m,D,12/29/2020,20.920,21.920,20.920,0.000,9618350 m,D,12/30/2020,20.930,21.930,20.930,0.000,9584855 m,D,1/5/2021,20.970,21.980,20.970,0.000,9619978 m,D,1/6/2021,20.980,21.990,20.980,0.000,9604792 m,D,1/7/2021,20.980,21.990,20.980,0.000,9604867 m,D,1/8/2021,20.950,21.960,20.950,0.000,9596876 m,D,1/11/2021,20.920,21.920,20.920,0.000,9608654 m,D,1/12/2021,20.900,21.900,20.900,0.000,9570177 m,D,1/13/2021,20.900,21.900,20.900,0.000,9537588 m,D,1/14/2021,20.910,21.910,20.910,0.000,9534655 m,D,1/15/2021,20.900,21.900,20.900,0.000,9537807 m,D,1/18/2021,20.920,21.920,20.920,0.000,9568031 m,D,1/19/2021,20.920,21.920,20.920,0.000,9583598 m,D,1/20/2021,20.910,21.910,20.910,0.000,9572519 m,D,1/21/2021,20.920,21.920,20.920,0.000,9565899 m,D,1/22/2021,20.920,21.920,20.920,0.000,9598619 m,D,1/25/2021,20.910,21.910,20.910,0.000,9631304 m,D,1/26/2021,20.910,21.910,20.910,0.000,9658794 m,D,1/27/2021,20.920,21.920,20.920,0.000,9705876 m,D,1/28/2021,20.930,21.930,20.930,0.000,9706063 m,D,2/1/2021,20.950,21.960,20.950,0.000,9904101 m,D,2/2/2021,20.980,21.990,20.980,0.000,9891877 m,D,2/3/2021,20.980,21.990,20.980,0.000,9902702 m,D,2/4/2021,20.980,21.990,20.980,0.000,9960567 m,D,2/5/2021,20.990,22.000,20.990,0.000,9964994 m,D,2/8/2021,20.980,21.990,20.980,0.000,9956893 m,D,2/9/2021,20.960,21.970,20.960,0.000,10319983 m,D,2/10/2021,20.970,21.980,20.970,0.000,10329864 m,D,2/11/2021,20.970,21.980,20.970,0.000,10330394 m,D,2/12/2021,20.970,21.980,20.970,0.000,10341122 m,D,2/15/2021,20.950,21.960,20.950,0.000,10357657 m,D,2/16/2021,20.950,21.960,20.950,0.000,10374338 m,D,2/17/2021,20.920,21.920,20.920,0.000,10366571 m,D,2/18/2021,20.920,21.920,20.920,0.000,10392030 m,D,2/19/2021,20.940,21.950,20.940,0.000,10360262 m,D,2/22/2021,20.940,21.950,20.940,0.000,10353164 m,D,2/23/2021,20.910,21.910,20.910,0.000,10354294 m,D,2/24/2021,20.900,21.900,20.900,0.000,10398743 m,D,2/25/2021,20.890,21.890,20.890,0.000,10389951 m,D,2/26/2021,20.790,21.790,20.790,0.000,10383671 m,D,3/1/2021,20.840,21.840,20.840,0.000,10382421 m,D,3/2/2021,20.870,21.870,20.870,0.000,10365489 m,D,3/3/2021,20.900,21.900,20.900,0.000,10232698 m,D,3/4/2021,20.900,21.900,20.900,0.000,10248307 m,D,3/5/2021,20.860,21.860,20.860,0.000,10257847 m,D,3/8/2021,20.830,21.830,20.830,0.000,10254785 m,D,3/9/2021,20.800,21.800,20.800,0.000,10247221 m,D,3/10/2021,20.800,21.800,20.800,0.000,10250630 m,D,3/12/2021,20.830,21.830,20.830,0.000,9890319 m,D,3/15/2021,20.790,21.790,20.790,0.000,9896450 m,D,3/16/2021,20.770,21.770,20.770,0.000,9829986 m,D,3/18/2021,20.790,21.790,20.790,0.000,9846128 m,D,3/19/2021,20.740,21.740,20.740,0.000,9834072 m,D,3/22/2021,20.730,21.730,20.730,0.000,9850846 m,D,3/24/2021,20.780,21.780,20.780,0.000,9848774 m,D,3/25/2021,20.780,21.780,20.780,0.000,9852050 m,D,3/26/2021,20.790,21.790,20.790,0.000,9855177 m,D,3/29/2021,20.740,21.740,20.740,0.000,10083465 m,D,3/30/2021,20.730,21.730,20.730,0.000,10081575 m,D,3/31/2021,20.720,21.710,20.720,0.000,10084911 m,D,4/1/2021,20.720,21.710,20.720,0.000,10089165 m,D,4/6/2021,20.770,21.770,20.770,0.000,10068936 m,D,4/7/2021,20.790,21.790,20.790,0.000,10080494 m,D,4/8/2021,20.750,21.750,20.750,0.000,10082013 m,D,4/9/2021,20.770,21.770,20.770,0.000,10085840 m,D,4/12/2021,20.770,21.770,20.770,0.000,10121948 m,D,4/13/2021,20.770,21.770,20.770,0.000,10124099 m,D,4/14/2021,20.800,21.800,20.800,0.000,10135506 m,D,4/15/2021,20.790,21.790,20.790,0.000,10142389 m,D,4/16/2021,20.830,21.830,20.830,0.000,10166413 m,D,4/19/2021,20.820,21.820,20.820,0.000,10168460 m,D,4/20/2021,20.810,21.810,20.810,0.000,10243847 m,D,4/21/2021,20.830,21.830,20.830,0.000,10255724 m,D,4/22/2021,20.840,21.840,20.840,0.000,10267477 m,D,4/23/2021,20.850,21.850,20.850,0.000,10262869 m,D,4/26/2021,20.840,21.840,20.840,0.000,10300058 m,D,4/27/2021,20.830,21.830,20.830,0.000,10299711 m,D,4/30/2021,20.820,21.820,20.820,0.000,10229141 m,D,5/4/2021,20.860,21.860,20.860,0.000,10240816 m,D,5/5/2021,20.850,21.850,20.850,0.000,10203875 m,D,5/6/2021,20.840,21.840,20.840,0.000,10199636 m,D,5/7/2021,20.850,21.850,20.850,0.000,10206631 m,D,5/10/2021,20.820,21.820,20.820,0.000,10178610 m,D,5/11/2021,20.810,21.810,20.810,0.000,10189775 m,D,5/12/2021,20.790,21.790,20.790,0.000,10139108 m,D,5/14/2021,20.750,0.220,20.750,0.000,10081892 m,D,5/17/2021,20.770,21.770,20.770,0.000,10002452 m,D,5/18/2021,20.760,21.760,20.760,0.000,9968448 m,D,5/19/2021,20.770,21.770,20.770,0.000,9949255 m,D,5/20/2021,20.750,21.750,20.750,0.000,9939637 m,D,5/21/2021,20.770,21.770,20.770,0.000,9908573 m,D,5/25/2021,20.780,21.780,20.780,0.000,9936200 m,D,5/26/2021,20.810,21.810,20.810,0.000,9899464 m,D,5/27/2021,20.810,21.810,20.810,0.000,9912357 m,D,5/28/2021,20.780,21.780,20.780,0.000,9913208 m,D,5/31/2021,20.780,21.780,20.780,0.000,9911830 m,D,6/1/2021,20.790,21.790,20.790,0.000,9887279 m,D,6/2/2021,20.800,21.800,20.800,0.000,9887638 m,D,6/3/2021,20.790,21.790,20.790,0.000,9880746 m,D,6/4/2021,20.770,21.770,20.770,0.000,9883429 m,D,6/7/2021,20.800,21.800,20.800,0.000,9885949 m,D,6/8/2021,20.760,21.760,20.760,0.000,9691941 m,D,6/9/2021,20.760,21.760,20.760,0.000,9681135 m,D,6/10/2021,20.780,21.780,20.780,0.000,9696293 m,D,6/11/2021,20.790,21.790,20.790,0.000,9691258 m,D,6/14/2021,20.790,21.790,20.790,0.000,9595232 m,D,6/15/2021,20.750,21.750,20.750,0.000,9589146 m,D,6/16/2021,20.740,21.740,20.740,0.000,9573414 m,D,6/18/2021,20.710,21.700,20.710,0.000,9568191 m,D,6/21/2021,20.710,21.700,20.710,0.000,9558309 m,D,6/22/2021,20.700,21.690,20.700,0.000,9580388 m,D,6/24/2021,20.720,21.710,20.720,0.000,9576393 m,D,6/25/2021,20.730,21.730,20.730,0.000,9573798 m,D,6/28/2021,20.700,21.690,20.700,0.000,9568576 m,D,6/30/2021,20.750,21.750,20.750,0.000,9378057 m,D,7/1/2021,20.760,21.760,20.760,0.000,9373057 m,D,7/2/2021,20.770,21.770,20.770,0.000,9392175 m,D,7/5/2021,20.800,21.800,20.800,0.000,9377860 m,D,7/6/2021,20.800,21.800,20.800,0.000,9374975 m,D,7/7/2021,20.810,21.810,20.810,0.000,9283155 m,D,7/8/2021,20.790,21.790,20.790,0.000,9250457 m,D,7/9/2021,20.810,21.810,20.810,0.000,9151627 m,D,7/12/2021,20.770,21.770,20.770,0.000,9147029 m,D,7/13/2021,20.770,21.770,20.770,0.000,9089121 m,D,7/15/2021,20.780,21.780,20.780,0.000,9030993 m,D,7/16/2021,20.810,21.810,20.810,0.000,9037150 m,D,7/19/2021,20.780,21.780,20.780,0.000,9004563 m,D,7/20/2021,20.820,21.820,20.820,0.000,9002220 m,D,7/21/2021,20.840,21.840,20.840,0.000,8987406 m,D,7/22/2021,20.800,21.800,20.800,0.000,8982164 m,D,7/23/2021,20.820,21.820,20.820,0.000,8985421 m,D,7/26/2021,20.830,21.830,20.830,0.000,8991164 m,D,7/27/2021,20.830,21.830,20.830,0.000,9001573 m,D,7/28/2021,20.850,21.850,20.850,0.000,8978691 m,D,7/29/2021,20.840,21.840,20.840,0.000,8979792 m,D,7/30/2021,20.850,21.850,20.850,0.000,8952616 m,D,8/2/2021,20.860,21.860,20.860,0.000,8954691 m,D,8/3/2021,20.900,21.900,20.900,0.000,8957789 m,D,8/4/2021,20.890,21.890,20.890,0.000,8978319 m,D,8/5/2021,20.910,21.910,20.910,0.000,8999553 m,D,8/6/2021,20.890,21.890,20.890,0.000,9016745 m,D,8/9/2021,20.830,21.830,20.830,0.000,9006680 m,D,8/10/2021,20.830,21.830,20.830,0.000,9004232 m,D,8/11/2021,20.810,21.810,20.810,0.000,9003789 m,D,8/12/2021,20.830,21.830,20.830,0.000,9001961 m,D,8/13/2021,20.830,21.830,20.830,0.000,9008140 m,D,8/16/2021,20.830,21.830,20.830,0.000,9012117 m,D,8/17/2021,20.850,21.850,20.850,0.000,9020955 m,D,8/18/2021,20.840,21.840,20.840,0.000,9026110 m,D,8/19/2021,20.820,21.820,20.820,0.000,9026523 m,D,8/20/2021,20.840,21.840,20.840,0.000,9031518 m,D,8/23/2021,20.830,21.830,20.830,0.000,9031529 m,D,8/24/2021,20.830,21.830,20.830,0.000,9031621 m,D,8/25/2021,20.830,21.830,20.830,0.000,9035114 m,D,8/26/2021,20.820,21.820,20.820,0.000,9036363 m,D,8/27/2021,20.810,21.810,20.810,0.000,9038820 m,D,8/30/2021,20.830,21.830,20.830,0.000,8992781 m,D,8/31/2021,20.840,21.840,20.840,0.000,8989110 m,D,9/1/2021,20.830,21.830,20.830,0.000,8961856 m,D,9/2/2021,20.840,21.840,20.840,0.000,8959386 m,D,9/3/2021,20.850,21.850,20.850,0.000,8958918 m,D,9/6/2021,20.850,21.850,20.850,0.000,8979002 m,D,9/7/2021,20.860,21.860,20.860,0.000,8982616 m,D,9/9/2021,20.840,21.840,20.840,0.000,8984272 m,D,9/10/2021,20.860,21.860,20.860,0.000,8986973 m,D,9/13/2021,20.830,21.830,20.830,0.000,8989069 m,D,9/14/2021,20.830,21.830,20.830,0.000,8990221 m,D,9/15/2021,20.860,21.860,20.860,0.000,8992611 m,D,9/16/2021,20.860,21.860,20.860,0.000,9000151 m,D,9/17/2021,20.840,21.840,20.840,0.000,8994257 m,D,9/20/2021,20.820,21.820,20.820,0.000,8961039 m,D,9/21/2021,20.830,21.830,20.830,0.000,8962136 m,D,9/22/2021,20.820,21.820,20.820,0.000,8994327 m,D,9/23/2021,20.820,21.820,20.820,0.000,8996249 m,D,9/24/2021,20.780,21.780,20.780,0.000,8993570 m,D,9/27/2021,20.780,21.780,20.780,0.000,8991953 m,D,9/28/2021,20.780,21.780,20.780,0.000,8984729 m,D,9/29/2021,20.740,21.740,20.740,0.000,8983231 m,D,9/30/2021,20.750,21.750,20.750,0.000,8983174 m,D,10/1/2021,20.760,21.760,20.760,0.000,8969413 m,D,10/4/2021,20.840,21.840,20.840,0.000,9003660 m,D,10/5/2021,20.820,21.820,20.820,0.000,9003280 m,D,10/6/2021,20.790,21.790,20.790,0.000,9019265 m,D,10/8/2021,20.710,21.700,20.710,0.000,9688452 m,D,10/11/2021,20.690,21.680,20.690,0.000,9703368 m,D,10/12/2021,20.670,21.660,20.670,0.000,9703272 m,D,10/13/2021,20.680,21.670,20.680,0.000,9723354 m,D,10/14/2021,20.700,21.690,20.700,0.000,9743031 m,D,10/15/2021,20.730,21.730,20.730,0.000,9736289 m,D,10/18/2021,20.710,21.700,20.710,0.000,9744866 m,D,10/19/2021,20.690,21.680,20.690,0.000,9768248 m,D,10/21/2021,20.700,21.690,20.700,0.000,9694369 m,D,10/22/2021,20.650,21.640,20.650,0.000,9685807 m,D,10/25/2021,20.630,21.620,20.630,0.000,9697542 m,D,10/27/2021,20.670,21.660,20.670,0.000,9721791 m,D,10/28/2021,20.720,21.710,20.720,0.000,9719395 m,D,10/29/2021,20.690,21.680,20.690,0.000,9767436 m,D,11/2/2021,20.710,21.700,20.710,0.000,9769743 m,D,11/3/2021,20.730,21.730,20.730,0.000,9782592 m,D,11/4/2021,20.690,21.680,20.690,0.000,9784800 m,D,11/5/2021,20.730,21.730,20.730,0.000,9777674 m,D,11/8/2021,20.770,21.770,20.770,0.000,9777458 m,D,11/9/2021,20.730,21.730,20.730,0.000,9775616 m,D,11/10/2021,20.760,21.760,20.760,0.000,9777048 m,D,11/11/2021,20.680,21.670,20.680,0.000,9569166 m,D,11/12/2021,20.660,21.650,20.660,0.000,9569846 m,D,11/15/2021,20.650,21.640,20.650,0.000,9566248 m,D,11/16/2021,20.620,21.610,20.620,0.000,9538845 m,D,11/17/2021,20.630,21.620,20.630,0.000,9528908 m,D,11/18/2021,20.640,21.630,20.640,0.000,9546369 m,D,11/19/2021,20.630,21.620,20.630,0.000,9544572 m,D,11/22/2021,20.670,21.660,20.670,0.000,9535683 m,D,11/23/2021,20.610,21.600,20.610,0.000,9538913 m,D,11/24/2021,20.570,21.560,20.570,0.000,9536073 m,D,11/25/2021,20.540,21.530,20.540,0.000,9539557 m,D,11/26/2021,20.500,21.480,20.500,0.000,9541407 m,D,11/29/2021,20.620,21.610,20.620,0.000,9534031 m,D,11/30/2021,20.600,21.590,20.600,0.000,9530294 m,D,12/1/2021,20.630,21.620,20.630,0.000,9533287 m,D,12/2/2021,20.630,21.620,20.630,0.000,9543501 m,D,12/3/2021,20.600,21.590,20.600,0.000,9539607 m,D,12/6/2021,20.650,21.640,20.650,0.000,9535360 m,D,12/7/2021,20.610,21.600,20.610,0.000,9532874 m,D,12/8/2021,20.580,21.570,20.580,0.000,9518522 m,D,12/9/2021,20.550,21.540,20.550,0.000,9519466 m,D,12/10/2021,20.560,21.550,20.560,0.000,9382847 m,D,12/13/2021,20.550,21.540,20.550,0.000,9375238 m,D,12/14/2021,20.580,21.570,20.580,0.000,9360414 m,D,12/15/2021,20.570,21.560,20.570,0.000,9345011 m,D,12/16/2021,20.550,21.540,20.550,0.000,9232110 m,D,12/17/2021,20.600,21.590,20.600,0.000,9235526 m,D,12/20/2021,20.600,21.590,20.600,0.000,9240685 m,D,12/21/2021,20.600,21.590,20.600,0.000,9195833 m,D,12/22/2021,20.560,21.550,20.560,0.000,9194168 m,D,12/23/2021,20.570,21.560,20.570,0.000,9194525 m,D,12/27/2021,20.570,21.560,20.570,0.000,9203664 m,D,12/28/2021,20.560,21.550,20.560,0.000,9193220 m,D,12/29/2021,20.590,21.580,20.590,0.000,9193056 m,D,12/30/2021,20.560,21.550,20.560,0.000,9188949 m,D,1/3/2022,20.600,21.590,20.600,0.000,9046644 m,D,1/5/2022,20.530,21.520,20.530,0.000,9044524 m,D,1/6/2022,20.500,21.480,20.500,0.000,8989189 m,D,1/7/2022,20.460,21.440,20.460,0.000,8937337 m,D,1/10/2022,20.390,21.370,20.390,0.000,8901873 m,D,1/11/2022,20.350,21.330,20.350,0.000,8772367 m,D,1/12/2022,20.380,21.360,20.380,0.000,8775798 m,D,1/14/2022,20.360,21.340,20.360,0.000,8701411 m,D,1/17/2022,20.310,21.280,20.310,0.000,8696724 m,D,1/18/2022,20.310,21.280,20.310,0.000,8696012 m,D,1/19/2022,20.180,21.150,20.180,0.000,8692484 m,D,1/20/2022,20.250,21.220,20.250,0.000,8674306 m,D,1/21/2022,20.240,21.210,20.240,0.000,8654662 m,D,1/24/2022,20.280,21.250,20.280,0.000,8633427 m,D,1/25/2022,20.310,21.280,20.310,0.000,8631129 m,D,1/26/2022,20.300,21.270,20.300,0.000,8625633 m,D,1/27/2022,20.210,21.180,20.210,0.000,8598843 m,D,1/28/2022,20.230,21.200,20.230,0.000,8589340 m,D,1/31/2022,20.270,21.240,20.270,0.000,8590080 m,D,2/1/2022,20.280,21.250,20.280,0.000,8592147 m,D,2/2/2022,20.250,21.220,20.250,0.000,8592561 m,D,2/3/2022,20.290,21.260,20.290,0.000,8574106 m,D,2/4/2022,20.260,21.230,20.260,0.000,8574171 m,D,2/7/2022,20.140,21.110,20.140,0.000,8576270 m,D,2/8/2022,20.150,21.120,20.150,0.000,8521494 m,D,2/9/2022,20.100,21.060,20.100,0.000,8522468 m,D,2/10/2022,20.090,21.050,20.090,0.000,8522009 m,D,2/11/2022,19.940,20.900,19.940,0.000,8517845 m,D,2/14/2022,20.000,20.960,20.000,0.000,8431498 m,D,2/15/2022,19.930,20.890,19.930,0.000,8435703 m,D,2/16/2022,19.920,20.880,19.920,0.000,8444661 m,D,2/17/2022,19.910,20.870,19.910,0.000,8443917 m,D,2/18/2022,19.950,20.910,19.950,0.000,8442932 m,D,2/21/2022,19.950,20.910,19.950,0.000,8440262 m,D,2/22/2022,19.960,20.920,19.960,0.000,8440354 m,D,2/23/2022,19.910,20.870,19.910,0.000,8418327 m,D,2/24/2022,19.880,20.830,19.880,0.000,8417551 m,D,2/25/2022,19.880,20.830,19.880,0.000,8443878 m,D,2/28/2022,19.900,20.860,19.900,0.000,8408652 m,D,3/1/2022,20.010,20.970,20.010,0.000,8407720 m,D,3/2/2022,20.160,21.130,20.160,0.000,8403071 m,D,3/4/2022,19.980,20.940,19.980,0.000,8404149 m,D,3/7/2022,20.080,21.040,20.080,0.000,8387532 m,D,3/8/2022,20.030,20.990,20.030,0.000,8361783 m,D,3/9/2022,19.920,20.880,19.920,0.000,8330796 m,D,3/10/2022,19.870,20.820,19.870,0.000,8337809 m,D,3/11/2022,19.810,20.760,19.810,0.000,8326268 m,D,3/14/2022,19.790,20.740,19.790,0.000,8301956 m,D,3/15/2022,19.620,20.560,19.620,0.000,8307449 m,D,3/16/2022,19.620,20.560,19.620,0.000,8304168 m,D,3/17/2022,19.560,20.500,19.560,0.000,8288324 m,D,3/18/2022,19.610,20.550,19.610,0.000,8297735 m,D,3/21/2022,19.650,20.590,19.650,0.000,8280254 m,D,3/22/2022,19.490,20.430,19.490,0.000,8027354 m,D,3/24/2022,19.500,20.440,19.500,0.000,8036893 m,D,3/25/2022,19.450,20.380,19.450,0.000,8037711 m,D,3/28/2022,19.230,20.150,19.230,0.000,8029478 m,D,3/29/2022,19.300,20.230,19.300,0.000,8018132 m,D,3/30/2022,19.340,20.270,19.340,0.000,8001871 m,D,3/31/2022,19.400,20.330,19.400,0.000,7994074 m,D,4/1/2022,19.350,20.280,19.350,0.000,7990033 m,D,4/4/2022,19.350,20.280,19.350,0.000,8113971 m,D,4/5/2022,19.340,20.270,19.340,0.000,8114454 m,D,4/6/2022,19.160,20.080,19.160,0.000,8118294 m,D,4/7/2022,19.150,20.070,19.150,0.000,8123319 m,D,4/8/2022,19.060,19.970,19.060,0.000,8110651 m,D,4/11/2022,18.970,19.880,18.970,0.000,8125882 m,D,4/13/2022,19.050,19.960,19.050,0.000,8132741 m,D,4/14/2022,19.010,19.920,19.010,0.000,8131635 m,D,4/19/2022,18.790,19.690,18.790,0.000,8132769 m,D,4/22/2022,18.640,19.530,18.640,0.000,8139962 m,D,4/25/2022,18.700,19.600,18.700,0.000,8150051 m,D,4/26/2022,18.820,19.720,18.820,0.000,8144859 m,D,4/27/2022,18.820,19.720,18.820,0.000,8134077 m,D,4/29/2022,18.740,19.640,18.740,0.000,8129025 m,D,5/2/2022,18.610,19.500,18.610,0.000,8088368 m,D,5/3/2022,18.600,19.490,18.600,0.000,8069254 m,D,5/4/2022,18.560,19.450,18.560,0.000,7965988 m,D,5/5/2022,18.650,19.550,18.650,0.000,7939579 m,D,5/6/2022,18.530,19.420,18.530,0.000,7939581 m,D,5/10/2022,18.630,19.520,18.630,0.000,7957466 m,D,5/11/2022,18.640,19.530,18.640,0.000,7925257 m,D,5/12/2022,18.730,19.630,18.730,0.000,7919708 m,D,5/13/2022,18.750,19.650,18.750,0.000,7904704 m,D,5/16/2022,18.760,19.660,18.760,0.000,7894099 m,D,5/17/2022,18.720,19.620,18.720,0.000,7894855 m,D,5/18/2022,18.650,19.550,18.650,0.000,7894043 m,D,5/19/2022,18.760,19.660,18.760,0.000,7889279 m,D,5/20/2022,18.780,19.680,18.780,0.000,7891337 m,D,5/23/2022,18.810,19.710,18.810,0.000,7875591 m,D,5/24/2022,18.800,19.700,18.800,0.000,7873154 m,D,5/25/2022,18.890,19.800,18.890,0.000,7873573 m,D,5/27/2022,18.960,19.870,18.960,0.000,7877266 m,D,5/30/2022,18.980,19.890,18.980,0.000,7872819 m,D,5/31/2022,18.890,19.800,18.890,0.000,7872832 m,D,6/1/2022,18.870,19.780,18.870,0.000,7872179 m,D,6/2/2022,18.780,19.680,18.780,0.000,7871590 m,D,6/3/2022,18.810,19.710,18.810,0.000,7871064 m,D,6/7/2022,18.690,19.590,18.690,0.000,7870081 m,D,6/8/2022,18.710,19.610,18.710,0.000,7869161 m,D,6/10/2022,18.590,19.480,18.590,0.000,7855140 m,D,6/13/2022,18.370,19.250,18.370,0.000,7848346 m,D,6/14/2022,18.160,19.030,18.160,0.000,7845078 m,D,6/15/2022,18.080,18.950,18.080,0.000,7826140 m,D,6/16/2022,18.100,18.970,18.100,0.000,7826862 m,D,6/17/2022,18.220,19.090,18.220,0.000,7824817 m,D,6/20/2022,18.230,19.110,18.230,0.000,7811287 m,D,6/21/2022,18.220,19.090,18.220,0.000,7809119 m,D,6/22/2022,18.270,19.150,18.270,0.000,7810329 m,D,6/24/2022,18.380,19.260,18.380,0.000,7808850 m,D,6/27/2022,18.350,19.230,18.350,0.000,7807492 m,D,6/28/2022,18.310,19.190,18.310,0.000,7801712 m,D,6/29/2022,18.340,19.220,18.340,0.000,7957459 m,D,6/30/2022,18.510,19.400,18.510,0.000,7955668 m,D,7/1/2022,18.630,19.520,18.630,0.000,7955178 m,D,7/4/2022,18.670,19.570,18.670,0.000,7613158 m,D,7/5/2022,18.690,19.590,18.690,0.000,7609601 m,D,7/6/2022,18.740,19.640,18.740,0.000,7611418 m,D,7/7/2022,18.600,19.490,18.600,0.000,7611496 m,D,7/8/2022,18.550,19.440,18.550,0.000,7588591 m,D,7/11/2022,18.570,19.460,18.570,0.000,7583891 m,D,7/12/2022,18.620,19.510,18.620,0.000,7571875 m,D,7/13/2022,18.550,19.440,18.550,0.000,7506575 m,D,7/14/2022,18.600,19.490,18.600,0.000,7520690 m,D,7/15/2022,18.620,19.510,18.620,0.000,7515901 m,D,7/18/2022,18.680,19.580,18.680,0.000,7532704 m,D,7/19/2022,18.700,19.600,18.700,0.000,7520251 m,D,7/20/2022,18.680,19.580,18.680,0.000,7519783 m,D,7/21/2022,18.640,19.530,18.640,0.000,7511884 m,D,7/22/2022,18.850,19.750,18.850,0.000,7506932 m,D,7/25/2022,18.870,19.780,18.870,0.000,7507440 m,D,7/26/2022,18.920,19.830,18.920,0.000,7500301 m,D,7/27/2022,18.910,19.820,18.910,0.000,7503455 m,D,7/28/2022,19.050,19.960,19.050,0.000,7502315 m,D,7/29/2022,19.100,20.020,19.100,0.000,7494378 m,D,8/1/2022,19.160,20.080,19.160,0.000,7737828 m,D,8/3/2022,18.950,19.860,18.950,0.000,7736871 m,D,8/4/2022,19.040,19.950,19.040,0.000,7736541 m,D,8/5/2022,18.920,19.830,18.920,0.000,7736962 m,D,8/8/2022,18.900,19.810,18.900,0.000,7732304 m,D,8/9/2022,18.900,19.810,18.900,0.000,7738395 m,D,8/10/2022,18.980,19.890,18.980,0.000,7733289 m,D,8/12/2022,18.910,19.820,18.910,0.000,7731968 m,D,8/16/2022,19.000,19.910,19.000,0.000,7714967 m,D,8/17/2022,18.950,19.860,18.950,0.000,7710300 m,D,8/18/2022,18.920,19.830,18.920,0.000,7709353 m,D,8/19/2022,18.840,19.740,18.840,0.000,7707648 m,D,8/22/2022,18.770,19.670,18.770,0.000,7706543 m,D,8/24/2022,18.650,19.550,18.650,0.000,7714101 m,D,8/25/2022,18.610,19.500,18.610,0.000,7712815 m,D,8/26/2022,18.710,19.610,18.710,0.000,7708088 m,D,8/29/2022,18.610,19.500,18.610,0.000,7707172 m,D,8/30/2022,18.600,19.490,18.600,0.000,7464347 m,D,8/31/2022,18.570,19.460,18.570,0.000,7243404 m,D,9/1/2022,18.460,19.350,18.460,0.000,7241158 m,D,9/2/2022,18.450,19.340,18.450,0.000,7242874 m,D,9/6/2022,18.380,19.260,18.380,0.000,7230862 m,D,9/7/2022,18.330,19.210,18.330,0.000,7232111 m,D,9/8/2022,18.390,19.270,18.390,0.000,7233917 m,D,9/9/2022,18.320,19.200,18.320,0.000,7375213 m,D,9/12/2022,18.310,19.190,18.310,0.000,7377901 m,D,9/13/2022,18.190,19.060,18.190,0.000,7332888 m,D,9/14/2022,18.120,18.990,18.120,0.000,7345150 m,D,9/15/2022,18.120,18.990,18.120,0.000,7258578 m,D,9/16/2022,18.040,18.910,18.040,0.000,7263074 m,D,9/19/2022,18.020,18.880,18.020,0.000,7229107 m,D,9/20/2022,17.960,18.820,17.960,0.000,7228231 m,D,9/21/2022,17.970,18.830,17.970,0.000,7214128 m,D,9/22/2022,17.930,18.790,17.930,0.000,7213929 m,D,9/23/2022,17.740,18.590,17.740,0.000,7216380 m,D,9/26/2022,17.590,18.430,17.590,0.000,7219022 m,D,9/27/2022,17.320,18.150,17.320,0.000,7218543 m,D,9/28/2022,17.560,18.400,17.560,0.000,7213013 m,D,9/29/2022,17.680,18.530,17.680,0.000,7208173 m,D,9/30/2022,17.670,18.520,17.670,0.000,7205118 m,D,10/3/2022,17.640,18.490,17.640,0.000,7189264 m,D,10/6/2022,17.630,18.480,17.630,0.000,7156084 m,D,10/7/2022,17.470,18.310,17.470,0.000,7170391 m,D,10/10/2022,17.470,18.310,17.470,0.000,7152095 m,D,10/11/2022,17.380,18.210,17.380,0.000,7147192 m,D,10/12/2022,17.370,18.200,17.370,0.000,7147192 m,D,10/13/2022,17.240,18.070,17.240,0.000,7121674 m,D,10/14/2022,17.340,18.170,17.340,0.000,7114961 m,D,10/17/2022,17.270,18.100,17.270,0.000,7113437 m,D,10/18/2022,17.280,18.110,17.280,0.000,7112363 m,D,10/19/2022,17.160,17.980,17.160,0.000,7110365 m,D,10/20/2022,17.050,17.870,17.050,0.000,7110869 m,D,10/21/2022,16.920,17.730,16.920,0.000,7109525 m,D,10/24/2022,17.000,17.820,17.000,0.000,7106739 m,D,10/25/2022,17.060,17.880,17.060,0.000,7106739 m,D,10/27/2022,17.270,18.100,17.270,0.000,7097278 m,D,10/31/2022,17.300,18.130,17.300,0.000,7092169 m,D,11/2/2022,17.280,18.110,17.280,0.000,7091013 m,D,11/3/2022,17.190,18.020,17.190,0.000,7088389 m,D,11/4/2022,17.180,18.000,17.180,0.000,7088154 m,D,11/7/2022,17.180,18.000,17.180,0.000,7089000 m,D,11/8/2022,17.170,17.990,17.170,0.000,7089055 m,D,11/9/2022,17.200,18.030,17.200,0.000,6912759 m,D,11/10/2022,17.450,18.290,17.450,0.000,6911254 m,D,11/11/2022,17.660,18.510,17.660,0.000,6910291 m,D,11/14/2022,17.620,18.470,17.620,0.000,6910048 m,D,11/15/2022,17.660,18.510,17.660,0.000,6911428 m,D,11/16/2022,17.750,18.600,17.750,0.000,6870594 m,D,11/17/2022,17.730,18.580,17.730,0.000,6862714 m,D,11/18/2022,17.730,18.580,17.730,0.000,6861850 m,D,11/21/2022,17.740,18.590,17.740,0.000,6860325 m,D,11/22/2022,17.740,18.590,17.740,0.000,6859526 m,D,11/23/2022,17.840,18.700,17.840,0.000,6852945 m,D,11/24/2022,17.880,18.740,17.880,0.000,6851904 m,D,11/25/2022,17.870,18.730,17.870,0.000,6842009 m,D,11/28/2022,17.910,18.770,17.910,0.000,6842038 m,D,11/29/2022,17.820,18.680,17.820,0.000,6838456 m,D,11/30/2022,17.780,18.630,17.780,0.000,6837242 m,D,12/1/2022,17.940,18.800,17.940,0.000,6836665 m,D,12/2/2022,17.990,18.850,17.990,0.000,6837991 m,D,12/5/2022,18.060,18.930,18.060,0.000,6831252 m,D,12/6/2022,17.970,18.830,17.970,0.000,6828306 m,D,12/8/2022,18.110,18.980,18.110,0.000,6827870 m,D,12/12/2022,18.040,18.910,18.040,0.000,6835329 m,D,12/13/2022,18.190,19.060,18.190,0.000,6835228 m,D,12/14/2022,18.180,19.050,18.180,0.000,6835259 m,D,12/15/2022,18.250,19.130,18.250,0.000,6832656 m,D,12/16/2022,18.230,19.110,18.230,0.000,6832481 m,D,12/19/2022,18.170,19.040,18.170,0.000,6896718 m,D,12/20/2022,18.050,18.920,18.050,0.000,6875882 m,D,12/21/2022,18.040,18.910,18.040,0.000,6874142 m,D,12/23/2022,17.950,18.810,17.950,0.000,6894599 m,D,12/27/2022,17.900,18.760,17.900,0.000,6894035 m,D,12/28/2022,17.840,18.700,17.840,0.000,6894008 m,D,12/29/2022,17.810,18.660,17.810,0.000,6893143 m,D,12/30/2022,17.830,18.690,17.830,0.000,6891069 m,D,1/2/2023,17.780,18.630,17.780,0.000,6661062 m,D,1/5/2023,17.890,18.750,17.890,0.000,6660023 m,D,1/6/2023,17.910,18.770,17.910,0.000,6634787 m,D,1/9/2023,18.120,18.990,18.120,0.000,6633123 m,D,1/10/2023,18.140,19.010,18.140,0.000,6631484 m,D,1/11/2023,18.130,19.000,18.130,0.000,6621718 m,D,1/12/2023,18.240,19.120,18.240,0.000,6617872 m,D,1/13/2023,18.310,19.190,18.310,0.000,6609608 m,D,1/16/2023,18.280,19.160,18.280,0.000,6603764 m,D,1/17/2023,18.250,19.130,18.250,0.000,6600181 m,D,1/18/2023,18.350,19.230,18.350,0.000,6604282 m,D,1/19/2023,18.390,19.270,18.390,0.000,6601654 m,D,1/20/2023,18.350,19.230,18.350,0.000,6600165 m,D,1/23/2023,18.270,19.150,18.270,0.000,6600275 m,D,1/24/2023,18.260,19.140,18.260,0.000,6600225 m,D,1/25/2023,18.330,19.210,18.330,0.000,6599856 m,D,1/26/2023,18.360,19.240,18.360,0.000,6597327 m,D,1/30/2023,18.310,19.190,18.310,0.000,6597367 m,D,1/31/2023,18.280,19.160,18.280,0.000,6597344 m,D,2/1/2023,18.310,19.190,18.310,0.000,6593692 m,D,2/2/2023,18.470,19.360,18.470,0.000,6594555 m,D,2/3/2023,18.410,19.290,18.410,0.000,6567490 m,D,2/6/2023,18.240,19.120,18.240,0.000,6565367 m,D,2/7/2023,18.150,19.020,18.150,0.000,6566108 m,D,2/8/2023,18.170,19.040,18.170,0.000,6491094 m,D,2/9/2023,18.220,19.090,18.220,0.000,6480187 m,D,2/10/2023,18.150,19.020,18.150,0.000,6477683 m,D,2/13/2023,18.090,18.960,18.090,0.000,6485495 m,D,2/14/2023,18.120,18.990,18.120,0.000,6481384 m,D,2/15/2023,18.020,18.880,18.020,0.000,6475555 m,D,2/16/2023,17.970,18.830,17.970,0.000,6469982 m,D,2/17/2023,17.940,18.800,17.940,0.000,6461049 m,D,2/20/2023,17.980,18.840,17.980,0.000,6460153 m,D,2/21/2023,17.900,18.760,17.900,0.000,6460277 m,D,2/22/2023,17.830,18.690,17.830,0.000,6459567 m,D,2/24/2023,17.820,18.680,17.820,0.000,6460006 m,D,3/1/2023,17.790,18.640,17.790,0.000,6474991 m,D,3/3/2023,17.660,18.510,17.660,0.000,6474468 m,D,3/6/2023,17.770,18.620,17.770,0.000,6474498 m,D,3/7/2023,17.740,18.590,17.740,0.000,6477566 m,D,3/8/2023,17.700,18.550,17.700,0.000,6476183 m,D,3/9/2023,17.680,18.530,17.680,0.000,6476230 m,D,3/10/2023,17.840,18.700,17.840,0.000,6472291 m,D,3/15/2023,18.090,18.960,18.090,0.000,6429194 m,D,3/16/2023,18.130,19.000,18.130,0.000,6533004 m,D,3/17/2023,18.160,19.030,18.160,0.000,6531245 m,D,3/20/2023,18.220,19.090,18.220,0.000,6530743 m,D,3/21/2023,18.080,18.950,18.080,0.000,6529236 m,D,3/22/2023,18.050,18.920,18.050,0.000,6528578 m,D,3/24/2023,18.330,19.210,18.330,0.000,6519914 m,D,3/27/2023,18.250,19.130,18.250,0.000,6519088 m,D,3/28/2023,18.100,18.970,18.100,0.000,6509224 m,D,3/29/2023,18.060,18.930,18.060,0.000,6507649 m,D,3/30/2023,18.100,18.970,18.100,0.000,6502953 m,D,3/31/2023,18.130,19.000,18.130,0.000,6502683 m,D,4/3/2023,18.150,19.020,18.150,0.000,6493042 m,D,4/4/2023,18.280,19.160,18.280,0.000,6491390 m,D,4/5/2023,18.400,19.280,18.400,0.000,6496452 m,D,4/6/2023,18.430,19.310,18.430,0.000,6496578 m,D,4/14/2023,18.260,19.140,18.260,0.000,6478460 m,D,4/17/2023,18.150,19.020,18.150,0.000,6477068 m,D,4/18/2023,18.100,18.970,18.100,0.000,6477839 m,D,4/19/2023,18.080,18.950,18.080,0.000,6482819 m,D,4/21/2023,18.230,19.110,18.230,0.000,6481294 m,D,4/24/2023,18.210,19.080,18.210,0.000,6473858 m,D,4/26/2023,18.310,19.190,18.310,0.000,6457743 m,D,4/28/2023,18.240,19.120,18.240,0.000,6453297 m,D,5/2/2023,18.150,19.020,18.150,0.000,6452337 m,D,5/3/2023,18.320,19.200,18.320,0.000,6451532 m,D,5/4/2023,18.360,19.240,18.360,0.000,6440994 m,D,5/5/2023,18.310,19.190,18.310,0.000,6440322 m,D,5/8/2023,18.290,19.170,18.290,0.000,6433089 m,D,5/10/2023,18.250,19.130,18.250,0.000,6419889 m,D,5/11/2023,18.360,19.240,18.360,0.000,6447643 m,D,5/12/2023,18.350,19.230,18.350,0.000,6440479 m,D,5/15/2023,18.240,19.120,18.240,0.000,6437769 m,D,5/16/2023,18.170,19.040,18.170,0.000,6437473 m,D,5/17/2023,18.180,19.050,18.180,0.000,6435269 m,D,5/19/2023,18.030,18.900,18.030,0.000,6444472 m,D,5/22/2023,18.020,18.880,18.020,0.000,6444612 m,D,5/23/2023,17.970,18.830,17.970,0.000,6442107 m,D,5/24/2023,18.000,18.860,18.000,0.000,6447393 m,D,5/25/2023,17.900,18.760,17.900,0.000,6446683 m,D,5/26/2023,17.850,18.710,17.850,0.000,6443245 m,D,5/30/2023,17.920,18.780,17.920,0.000,6441733 m,D,5/31/2023,18.040,18.910,18.040,0.000,6417091 m,D,6/2/2023,18.130,19.000,18.130,0.000,6329984 m,D,6/5/2023,18.020,18.880,18.020,0.000,6329553 m,D,6/6/2023,18.040,18.910,18.040,0.000,6329826 m,D,6/7/2023,18.090,18.960,18.090,0.000,6329789 m,D,6/8/2023,18.030,18.900,18.030,0.000,6496474 m,D,6/9/2023,18.080,18.950,18.080,0.000,6491401 m,D,6/12/2023,18.070,18.940,18.070,0.000,6496908 m,D,6/13/2023,18.130,19.000,18.130,0.000,6493673 m,D,6/14/2023,18.040,18.910,18.040,0.000,6499361 m,D,6/15/2023,18.070,18.940,18.070,0.000,6500017 m,D,6/19/2023,18.100,18.970,18.100,0.000,6493645 m,D,6/20/2023,18.120,18.990,18.120,0.000,6492270 m,D,6/22/2023,18.140,19.010,18.140,0.000,6493572 m,D,6/26/2023,18.140,19.010,18.140,0.000,6519435 m,D,6/27/2023,18.180,19.050,18.180,0.000,6508374 m,D,6/28/2023,18.160,19.030,18.160,0.000,6507634 m,D,6/29/2023,18.120,18.990,18.120,0.000,6506428 m,D,6/30/2023,18.020,18.880,18.020,0.000,6505920 m,D,7/3/2023,18.050,18.920,18.050,0.000,6495690 m,D,7/4/2023,18.010,18.870,18.010,0.000,6492320 m,D,7/5/2023,17.990,18.850,17.990,0.000,6492437 m,D,7/6/2023,17.820,18.680,17.820,0.000,6492730 m,D,7/7/2023,17.790,18.640,17.790,0.000,6484078 m,D,7/10/2023,17.800,18.650,17.800,0.000,6506851 m,D,7/11/2023,17.860,18.720,17.860,0.000,6506626 m,D,7/12/2023,17.970,18.830,17.970,0.000,6502964 m,D,7/13/2023,18.130,19.000,18.130,0.000,6503235 m,D,7/14/2023,18.180,19.050,18.180,0.000,6505850 m,D,7/17/2023,18.120,18.990,18.120,0.000,6502529 m,D,7/19/2023,18.170,19.040,18.170,0.000,6498444 m,D,7/20/2023,18.110,18.980,18.110,0.000,6496951 m,D,7/21/2023,18.100,18.970,18.100,0.000,6469107 m,D,7/24/2023,18.110,18.980,18.110,0.000,6469038 m,D,7/25/2023,18.060,18.930,18.060,0.000,6466701 m,D,7/26/2023,18.040,18.910,18.040,0.000,6456557 m,D,7/27/2023,18.090,18.960,18.090,0.000,6454592 m,D,7/28/2023,17.970,18.830,17.970,0.000,6452875 m,D,7/31/2023,18.030,18.900,18.030,0.000,6446282 m,D,8/1/2023,17.950,18.810,17.950,0.000,6442409 m,D,8/2/2023,17.860,18.720,17.860,0.000,6443232 m,D,8/3/2023,17.730,18.580,17.730,0.000,6441682 m,D,8/4/2023,17.760,18.610,17.760,0.000,6441322 m,D,8/7/2023,17.840,18.700,17.840,0.000,6440133 m,D,8/8/2023,17.920,18.780,17.920,0.000,6433389 m,D,8/9/2023,17.930,18.790,17.930,0.000,6433253 m,D,8/10/2023,17.990,18.850,17.990,0.000,6433390 m,D,8/14/2023,17.720,18.570,17.720,0.000,6424403 m,D,8/16/2023,17.660,18.510,17.660,0.000,6418104 m,D,8/17/2023,17.600,18.440,17.600,0.000,6416449 m,D,8/18/2023,17.610,18.460,17.610,0.000,6423324 m,D,8/21/2023,17.600,18.440,17.600,0.000,6415629 m,D,8/22/2023,17.530,18.370,17.530,0.000,6416520 m,D,8/23/2023,17.630,18.480,17.630,0.000,6416532 m,D,8/24/2023,17.700,18.550,17.700,0.000,6414229 m,D,8/25/2023,17.660,18.510,17.660,0.000,6414492 m,D,8/28/2023,17.700,18.550,17.700,0.000,6407585 m,D,8/29/2023,17.720,18.570,17.720,0.000,6409840 m,D,8/30/2023,17.880,18.740,17.880,0.000,6407750 m,D,8/31/2023,17.860,18.720,17.860,0.000,6407827 m,D,9/1/2023,17.840,18.700,17.840,0.000,6405733 m,D,9/4/2023,17.770,18.620,17.770,0.000,6404425 m,D,9/5/2023,17.740,18.590,17.740,0.000,6403403 m,D,9/6/2023,17.610,18.460,17.610,0.000,6396947 m,D,9/7/2023,17.590,18.430,17.590,0.000,6395463 m,D,9/8/2023,17.700,18.550,17.700,0.000,6393457 m,D,9/11/2023,17.680,18.530,17.680,0.000,6393934 m,D,9/12/2023,17.670,18.520,17.670,0.000,6386460 m,D,9/13/2023,17.650,18.500,17.650,0.000,6382821 m,D,9/14/2023,17.710,18.560,17.710,0.000,6382704 m,D,9/15/2023,17.660,18.510,17.660,0.000,6382391 m,D,9/18/2023,17.630,18.480,17.630,0.000,6355068 m,D,9/19/2023,17.670,18.520,17.670,0.000,6355927 m,D,9/20/2023,17.660,18.510,17.660,0.000,6355056 m,D,9/21/2023,17.520,18.360,17.520,0.000,6356132 m,D,9/22/2023,17.500,18.340,17.500,0.000,6351758 m,D,9/25/2023,17.430,18.270,17.430,0.000,6350098 m,D,9/26/2023,17.370,18.200,17.370,0.000,6346704 m,D,9/27/2023,17.370,18.200,17.370,0.000,6334521 m,D,9/28/2023,17.170,17.990,17.170,0.000,6333599 m,D,9/29/2023,17.370,18.200,17.370,0.000,6329311 m,D,10/2/2023,17.150,17.970,17.150,0.000,6324328 m,D,10/4/2023,16.960,17.770,16.960,0.000,6331448 m,D,10/5/2023,17.060,17.880,17.060,0.000,6329980 m,D,10/6/2023,16.930,17.740,16.930,0.000,6325716 m,D,10/9/2023,17.040,17.860,17.040,0.000,6325176 m,D,10/10/2023,17.180,18.000,17.180,0.000,6325176 m,D,10/11/2023,17.210,18.040,17.210,0.000,6314310 m,D,10/12/2023,17.200,18.030,17.200,0.000,6338025 m,D,10/13/2023,17.170,17.990,17.170,0.000,6335529 m,D,10/16/2023,17.090,17.910,17.090,0.000,6333142 m,D,10/17/2023,16.890,17.700,16.890,0.000,6332239 m,D,10/18/2023,16.870,17.680,16.870,0.000,6332202 m,D,10/19/2023,16.760,17.560,16.760,0.000,6332711 m,D,10/20/2023,16.770,17.570,16.770,0.000,6323649 m,D,10/23/2023,16.630,17.430,16.630,0.000,6323719 m,D,10/24/2023,16.800,17.610,16.800,0.000,6320996 m,D,10/25/2023,16.840,17.650,16.840,0.000,6318803 m,D,10/26/2023,16.760,17.560,16.760,0.000,6313128 m,D,10/27/2023,16.880,17.690,16.880,0.000,6309547 m,D,10/30/2023,16.800,17.610,16.800,0.000,6307768 m,D,10/31/2023,16.850,17.660,16.850,0.000,6305297 m,D,11/2/2023,17.190,18.020,17.190,0.000,6305787 m,D,11/3/2023,17.340,18.170,17.340,0.000,6307809 m,D,11/7/2023,17.280,18.110,17.280,0.000,6307054 m,D,11/8/2023,17.350,18.180,17.350,0.000,6308756 m,D,11/9/2023,17.390,18.220,17.390,0.000,6307291 m,D,11/10/2023,17.330,18.160,17.330,0.000,6304425 m,D,11/13/2023,17.160,17.980,17.160,0.000,6302689 m,D,11/14/2023,17.440,18.280,17.440,0.000,6288526 m,D,11/15/2023,17.370,18.200,17.370,0.000,6277598 m,D,11/16/2023,17.440,18.280,17.440,0.000,6268219 m,D,11/17/2023,17.460,18.300,17.460,0.000,6267225 m,D,11/20/2023,17.510,18.350,17.510,0.000,6262648 m,D,11/21/2023,17.560,18.400,17.560,0.000,6259685 m,D,11/22/2023,17.600,18.440,17.600,0.000,6256693 m,D,11/23/2023,17.550,18.390,17.550,0.000,6256891 m,D,11/24/2023,17.470,18.310,17.470,0.000,6254770 m,D,11/27/2023,17.500,18.340,17.500,0.000,6255970 m,D,11/28/2023,17.560,18.400,17.560,0.000,6257319 m,D,11/30/2023,17.710,18.560,17.710,0.000,6381758 m,D,12/1/2023,17.670,18.520,17.670,0.000,6894489 m,D,12/4/2023,17.820,18.680,17.820,0.000,6889717 m,D,12/5/2023,17.840,18.700,17.840,0.000,6887721 m,D,12/6/2023,17.890,18.750,17.890,0.000,6890129 m,D,12/7/2023,17.910,18.770,17.910,0.000,6896760 m,D,12/8/2023,17.880,18.740,17.880,0.000,6893379 m,D,12/11/2023,17.880,18.740,17.880,0.000,6893004 m,D,12/12/2023,17.890,18.750,17.890,0.000,6886213 m,D,12/13/2023,17.980,18.840,17.980,0.000,6882316 m,D,12/14/2023,18.280,19.160,18.280,0.000,6845100 m,D,12/15/2023,18.310,19.190,18.310,0.000,6839202 m,D,12/18/2023,18.220,19.090,18.220,0.000,6833354 m,D,12/19/2023,18.250,19.130,18.250,0.000,6823365 m,D,12/20/2023,18.320,19.200,18.320,0.000,6796278 m,D,12/21/2023,18.380,19.260,18.380,0.000,6794422 m,D,12/22/2023,18.380,19.260,18.380,0.000,6783601 m,D,12/27/2023,18.430,19.310,18.430,0.000,6780137 m,D,12/28/2023,18.460,19.350,18.460,0.000,6766326 m,D,12/29/2023,18.400,19.280,18.400,0.000,6766778 m,D,1/2/2024,18.340,18.780,18.340,0.000,6766187 m,D,1/3/2024,18.250,18.690,18.250,0.000,6771194 m,D,1/4/2024,18.210,18.650,18.210,0.000,6771476 m,D,1/5/2024,18.180,18.620,18.180,0.000,6772361 m,D,1/8/2024,18.250,18.690,18.250,0.000,6861212 m,D,1/9/2024,18.270,18.710,18.270,0.000,6861284 m,D,1/10/2024,18.280,18.720,18.280,0.000,6862068 m,D,1/11/2024,18.240,18.680,18.240,0.000,6857453 m,D,1/12/2024,18.390,18.830,18.390,0.000,6862140 m,D,1/15/2024,18.380,18.820,18.380,0.000,6860905 m,D,1/16/2024,18.300,18.740,18.300,0.000,6829516 m,D,1/17/2024,18.150,18.590,18.150,0.000,6829909 m,D,1/18/2024,18.130,18.570,18.130,0.000,6830195 m,D,1/19/2024,18.080,18.510,18.080,0.000,6826552 m,D,1/22/2024,18.160,18.600,18.160,0.000,6838342 m,D,1/23/2024,18.120,18.550,18.120,0.000,6838157 m,D,1/24/2024,18.140,18.580,18.140,0.000,6835392 m,D,1/25/2024,18.090,18.520,18.090,0.000,6831389 m,D,1/26/2024,18.150,18.590,18.150,0.000,6838956 m,D,1/29/2024,18.170,18.610,18.170,0.000,6868585 m,D,1/30/2024,18.240,18.680,18.240,0.000,6869041 m,D,1/31/2024,18.310,18.750,18.310,0.000,6875249 m,D,2/1/2024,18.380,18.820,18.380,0.000,6878043 m,D,2/2/2024,18.270,18.710,18.270,0.000,6903470 m,D,2/5/2024,18.120,18.550,18.120,0.000,6905906 m,D,2/6/2024,18.100,18.530,18.100,0.000,6895826 m,D,2/7/2024,18.190,18.630,18.190,0.000,6891754 m,D,2/8/2024,18.100,18.530,18.100,0.000,6891372 m,D,2/12/2024,18.100,18.530,18.100,0.000,6859526 m,D,2/13/2024,17.980,18.410,17.980,0.000,6848430 m,D,2/14/2024,17.910,18.340,17.910,0.000,6853196 m,D,2/15/2024,18.040,18.470,18.040,0.000,6850249 m,D,2/16/2024,17.950,18.380,17.950,0.000,6831962 m,D,2/19/2024,18.000,18.430,18.000,0.000,6833062 m,D,2/20/2024,18.000,18.430,18.000,0.000,6837011 m,D,2/21/2024,17.990,18.420,17.990,0.000,6838948 m,D,2/22/2024,17.900,18.330,17.900,0.000,6837432 m,D,2/23/2024,17.900,18.330,17.900,0.000,6837188 m,D,2/26/2024,18.000,18.430,18.000,0.000,6826389 m,D,2/27/2024,17.960,18.390,17.960,0.000,6819828 m,D,2/28/2024,17.920,18.350,17.920,0.000,6817869 m,D,2/29/2024,18.010,18.440,18.010,0.000,6819871 m,D,3/1/2024,17.960,18.390,17.960,0.000,6818144 m,D,3/4/2024,18.030,18.460,18.030,0.000,6813353 m,D,3/6/2024,18.190,18.630,18.190,0.000,6798699 m,D,3/7/2024,18.230,18.670,18.230,0.000,6798714 m,D,3/8/2024,18.290,18.730,18.290,0.000,6802149 m,D,3/11/2024,18.260,18.700,18.260,0.000,6820911 m,D,3/13/2024,18.190,18.630,18.190,0.000,6815449 m,D,3/15/2024,17.990,18.420,17.990,0.000,6823944 m,D,3/18/2024,17.990,18.420,17.990,0.000,6822020 m,D,3/19/2024,18.070,18.500,18.070,0.000,6820750 m,D,3/22/2024,18.140,18.580,18.140,0.000,6908012 m,D,3/25/2024,18.140,18.580,18.140,0.000,6906955 m,D,3/26/2024,18.140,18.580,18.140,0.000,6906959 m,D,3/27/2024,18.190,18.630,18.190,0.000,6906988 m,D,3/28/2024,18.190,18.630,18.190,0.000,6907880 m,D,4/2/2024,17.970,18.400,17.970,0.000,6906156 m,D,4/3/2024,17.950,18.380,17.950,0.000,6889312 m,D,4/4/2024,18.070,18.500,18.070,0.000,6894961 m,D,4/5/2024,18.030,18.460,18.030,0.000,6892918 m,D,4/8/2024,17.970,18.400,17.970,0.000,6889706 m,D,4/9/2024,18.020,18.450,18.020,0.000,6898932 m,D,4/10/2024,17.890,18.320,17.890,0.000,7688728 m,D,4/11/2024,17.800,18.230,17.800,0.000,7691472 m,D,4/12/2024,17.820,18.250,17.820,0.000,7719401 m,D,4/15/2024,17.720,18.150,17.720,0.000,7628315 m,D,4/16/2024,17.600,18.020,17.600,0.000,7634382 m,D,4/17/2024,17.670,18.090,17.670,0.000,7641678 m,D,4/18/2024,17.700,18.120,17.700,0.000,7639069 m,D,4/19/2024,17.680,18.100,17.680,0.000,7637729 m,D,4/24/2024,17.710,18.140,17.710,0.000,7702891 m,D,4/25/2024,17.590,18.010,17.590,0.000,7701564 m,D,4/26/2024,17.660,18.080,17.660,0.000,7691168 m,D,4/29/2024,17.730,18.160,17.730,0.000,7682654 m,D,4/30/2024,17.680,18.100,17.680,0.000,7679535 m,D,5/6/2024,17.930,18.360,17.930,0.000,7670950 m,D,5/7/2024,17.990,18.420,17.990,0.000,7668842 m,D,5/8/2024,17.960,18.390,17.960,0.000,7670916 m,D,5/10/2024,17.980,18.410,17.980,0.000,7669373 m,D,5/13/2024,18.020,18.450,18.020,0.000,7681784 m,D,5/14/2024,18.030,18.460,18.030,0.000,7678883 m,D,5/15/2024,18.170,18.610,18.170,0.000,7679669 m,D,5/16/2024,18.190,18.630,18.190,0.000,7654698 m,D,5/17/2024,18.100,18.530,18.100,0.000,7651859 m,D,5/21/2024,18.060,18.490,18.060,0.000,7742709 m,D,5/22/2024,18.040,18.470,18.040,0.000,7737865 m,D,5/23/2024,18.000,18.430,18.000,0.000,7732788 m,D,5/24/2024,17.940,18.370,17.940,0.000,7740504 m,D,5/27/2024,17.990,18.420,17.990,0.000,7714850 m,D,5/28/2024,18.010,18.440,18.010,0.000,7706146 m,D,5/29/2024,17.840,18.270,17.840,0.000,7707385 m,D,5/30/2024,17.900,18.330,17.900,0.000,7704463 m,D,5/31/2024,17.970,18.400,17.970,0.000,7703558 m,D,6/3/2024,18.000,18.430,18.000,0.000,7703672 m,D,6/4/2024,18.120,18.550,18.120,0.000,7698360 m,D,6/5/2024,18.200,18.640,18.200,0.000,7731105 m,D,6/6/2024,18.210,18.650,18.210,0.000,7730720 m,D,6/7/2024,18.110,18.540,18.110,0.000,7665173 m,D,6/10/2024,18.050,18.480,18.050,0.000,7666929 m,D,6/12/2024,18.280,18.720,18.280,0.000,7671998 m,D,6/13/2024,18.320,18.760,18.320,0.000,7657010 m,D,6/14/2024,18.340,18.780,18.340,0.000,7632370 m,D,6/17/2024,18.280,18.720,18.280,0.000,7611294 m,D,6/18/2024,18.300,18.740,18.300,0.000,7612385 m,D,6/19/2024,18.340,18.780,18.340,0.000,7616748 m,D,6/21/2024,18.330,18.770,18.330,0.000,7619774 m,D,6/24/2024,18.330,18.770,18.330,0.000,7616636 m,D,6/25/2024,18.300,18.740,18.300,0.000,7617067 m,D,6/26/2024,18.250,18.690,18.250,0.000,7646168 m,D,6/27/2024,18.280,18.720,18.280,0.000,7643220 m,D,6/28/2024,18.330,18.770,18.330,0.000,7648061 m,D,7/1/2024,18.100,18.530,18.100,0.000,7644435 m,D,7/2/2024,18.110,18.540,18.110,0.000,7644556 m,D,7/3/2024,18.150,18.590,18.150,0.000,7639432 m,D,7/4/2024,18.200,18.640,18.200,0.000,7629228 m,D,7/5/2024,18.260,18.700,18.260,0.000,7627891 m,D,7/8/2024,18.290,18.730,18.290,0.000,7630030 m,D,7/9/2024,18.300,18.740,18.300,0.000,7623600 m,D,7/10/2024,18.310,18.750,18.310,0.000,7621869 m,D,7/11/2024,18.430,18.870,18.430,0.000,7619965 m,D,7/12/2024,18.420,18.860,18.420,0.000,7616009 m,D,7/15/2024,18.430,18.870,18.430,0.000,7571115 m,D,7/16/2024,18.430,18.870,18.430,0.000,7576320 m,D,7/17/2024,18.470,18.910,18.470,0.000,7565986 m,D,7/18/2024,18.490,18.930,18.490,0.000,7850373 m,D,7/19/2024,18.410,18.850,18.410,0.000,7850068 m,D,7/22/2024,18.430,18.870,18.430,0.000,7838821 m,D,7/23/2024,18.440,18.880,18.440,0.000,7839186 m,D,7/24/2024,18.430,18.870,18.430,0.000,7839414 m,D,7/25/2024,18.400,18.840,18.400,0.000,7837187 m,D,7/26/2024,18.450,18.890,18.450,0.000,7839286 m,D,7/29/2024,18.500,18.940,18.500,0.000,7817531 m,D,7/30/2024,18.490,18.930,18.490,0.000,7811239 m,D,7/31/2024,18.560,19.010,18.560,0.000,7811752 m,D,8/1/2024,18.680,19.130,18.680,0.000,7931857 m,D,8/2/2024,18.830,19.280,18.830,0.000,8153683 m,D,8/5/2024,19.010,19.470,19.010,0.000,8134570 m,D,8/6/2024,18.880,19.330,18.880,0.000,8138351 m,D,8/7/2024,18.790,19.240,18.790,0.000,8136062 m,D,8/8/2024,18.730,19.180,18.730,0.000,8182903 m,D,8/9/2024,18.780,19.230,18.780,0.000,8168691 m,D,8/12/2024,18.780,19.230,18.780,0.000,8169676 m,D,8/14/2024,18.890,19.340,18.890,0.000,8175117 m,D,8/16/2024,18.830,19.280,18.830,0.000,8175117 m,D,8/19/2024,18.870,19.320,18.870,0.000,8180373 m,D,8/20/2024,18.910,19.360,18.910,0.000,8178045 m,D,8/21/2024,18.940,19.390,18.940,0.000,8170472 m,D,8/22/2024,18.950,19.400,18.950,0.000,8169190 m,D,8/23/2024,18.930,19.380,18.930,0.000,8164943 m,D,8/26/2024,19.000,19.460,19.000,0.000,8162885 m,D,8/27/2024,18.970,19.430,18.970,0.000,8162864 m,D,8/28/2024,19.010,19.470,19.010,0.000,8148341 m,D,8/29/2024,18.960,19.420,18.960,0.000,8121030 m,D,8/30/2024,18.960,19.420,18.960,0.000,8119897 m,D,9/2/2024,18.930,19.380,18.930,0.000,8115268 m,D,9/3/2024,18.980,19.440,18.980,0.000,8116866 m,D,9/4/2024,19.020,19.480,19.020,0.000,8124028 m,D,9/5/2024,19.110,19.570,19.110,0.000,8128232 m,D,9/6/2024,19.120,19.580,19.120,0.000,8111679 m,D,9/9/2024,19.140,19.600,19.140,0.000,8103361 m,D,9/10/2024,19.190,19.650,19.190,0.000,8102734 m,D,9/11/2024,19.250,19.710,19.250,0.000,8102720 m,D,9/12/2024,19.240,19.700,19.240,0.000,8095059 m,D,9/13/2024,19.250,19.710,19.250,0.000,8094429 m,D,9/16/2024,19.280,19.740,19.280,0.000,8094537 m,D,9/17/2024,19.280,19.740,19.280,0.000,8092429 m,D,9/18/2024,19.220,19.680,19.220,0.000,8083195 m,D,9/19/2024,19.180,19.640,19.180,0.000,8013793 m,D,9/20/2024,19.240,19.700,19.240,0.000,8012711 m,D,9/23/2024,19.150,19.610,19.150,0.000,8011831 m,D,9/24/2024,19.130,19.590,19.130,0.000,8009342 m,D,9/25/2024,19.160,19.620,19.160,0.000,7992982 m,D,9/26/2024,19.120,19.580,19.120,0.000,7984451 m,D,9/27/2024,19.160,19.620,19.160,0.000,7968501 m,D,9/30/2024,19.160,19.620,19.160,0.000,7961765 m,D,10/1/2024,19.170,19.630,19.170,0.000,7968724 m,D,10/3/2024,19.110,19.570,19.110,0.000,7968752 m,D,10/4/2024,18.940,19.390,18.940,0.000,7955104 m,D,10/7/2024,18.860,19.310,18.860,0.000,7955045 m,D,10/8/2024,18.850,19.300,18.850,0.000,7954805 m,D,10/9/2024,18.880,19.330,18.880,0.000,7951533 m,D,10/10/2024,18.870,19.320,18.870,0.000,7951353 m,D,10/11/2024,18.810,19.260,18.810,0.000,7952931 m,D,10/14/2024,18.830,19.280,18.830,0.000,7961735 m,D,10/15/2024,18.860,19.310,18.860,0.000,7970578 m,D,10/16/2024,18.880,19.330,18.880,0.000,7965311 m,D,10/17/2024,18.820,19.270,18.820,0.000,7967287 m,D,10/18/2024,18.810,19.260,18.810,0.000,7966300 m,D,10/21/2024,18.740,19.190,18.740,0.000,7964561 m,D,10/22/2024,18.710,19.160,18.710,0.000,7963405 m,D,10/23/2024,18.590,19.040,18.590,0.000,7968265 m,D,10/25/2024,18.670,19.120,18.670,0.000,7958947 m,D,10/28/2024,18.590,19.040,18.590,0.000,7953648 m,D,10/29/2024,18.530,18.970,18.530,0.000,7952661 m,D,10/30/2024,18.610,19.060,18.610,0.000,7948927 m,D,10/31/2024,18.520,18.960,18.520,0.000,7908885 m,D,11/4/2024,18.570,19.020,18.570,0.000,7912451 m,D,11/5/2024,18.540,18.980,18.540,0.000,7893227 m,D,11/6/2024,18.410,18.850,18.410,0.000,7893178 m,D,11/7/2024,18.560,19.010,18.560,0.000,7894916 m,D,11/8/2024,18.660,19.110,18.660,0.000,7895052 m,D,11/11/2024,18.640,19.090,18.640,0.000,7893653 m,D,11/12/2024,18.570,19.020,18.570,0.000,7892730 m,D,11/13/2024,18.560,19.010,18.560,0.000,7892688 m,D,11/14/2024,18.550,19.000,18.550,0.000,7882525 m,D,11/15/2024,18.420,18.860,18.420,0.000,7903270 m,D,11/18/2024,18.460,18.900,18.460,0.000,7903065 m,D,11/19/2024,18.520,18.960,18.520,0.000,7904962